KissMeData/348080/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	161239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	110	2	4.26	1036049735	391348	277.65	2580	2730	2575	3350	1810	2580	2647.08	0.35	32966	2650	2615	2580	2545	2510	2632	2562	205	770	500	1800	5	1	40965067	1102	-1.92	-2.73	12	0.96	-1404.00	-984.00	6690	20230616	-59.79	2495	20230726	7.82	6690	-59.79	20230616	2495	7.82	20230726	6690	-59.79	20230616	2495	7.82	20230726	0.48	N	348080	500	204 억	143280	N	N	N	N
3	20231130	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	90	2	3.49	982916960	371531	263.59	2580	2730	2575	3350	1810	2580	2645.59	0.35	33003	2650	2615	2580	2545	2510	2632	2562	205	770	500	1800	5	1	40965067	1094	-1.90	-2.71	12	0.91	-1404.00	-984.00	6690	20230616	-60.09	2495	20230726	7.01	6690	-60.09	20230616	2495	7.01	20230726	6690	-60.09	20230616	2495	7.01	20230726	0.48	N	348080	500	204 억	143280	N	N	N	N
4	20231130	141234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	40	2	1.55	603219265	230261	163.36	2580	2700	2575	3350	1810	2580	2619.72	0.35	24542	2650	2615	2580	2545	2510	2632	2562	205	770	500	1800	5	1	40965067	1073	-1.87	-2.66	12	0.56	-1404.00	-984.00	6690	20230616	-60.84	2495	20230726	5.01	6690	-60.84	20230616	2495	5.01	20230726	6690	-60.84	20230616	2495	5.01	20230726	0.48	N	348080	500	204 억	143280	N	N	N	N
5	20231130	131233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	10	2	0.39	138849210	53520	37.97	2580	2625	2575	3350	1810	2580	2594.34	0.35	1038	2650	2615	2580	2545	2510	2632	2562	205	770	500	1800	5	1	40965067	1061	-1.84	-2.63	12	0.13	-1404.00	-984.00	6690	20230616	-61.29	2495	20230726	3.81	6690	-61.29	20230616	2495	3.81	20230726	6690	-61.29	20230616	2495	3.81	20230726	0.48	N	348080	500	204 억	143280	N	N	N	N
6	20231130	121249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	25	2	0.97	116500210	44914	31.86	2580	2625	2575	3350	1810	2580	2593.85	0.35	714	2650	2615	2580	2545	2510	2632	2562	205	770	500	1800	5	1	40965067	1067	-1.86	-2.65	12	0.11	-1404.00	-984.00	6690	20230616	-61.06	2495	20230726	4.41	6690	-61.06	20230616	2495	4.41	20230726	6690	-61.06	20230616	2495	4.41	20230726	0.48	N	348080	500	204 억	143280	N	N	N	N
7	20231130	111241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	30	2	1.16	80825180	31192	22.13	2580	2625	2575	3350	1810	2580	2591.22	0.35	584	2650	2615	2580	2545	2510	2632	2562	205	770	500	1800	5	1	40965067	1069	-1.86	-2.65	12	0.08	-1404.00	-984.00	6690	20230616	-60.99	2495	20230726	4.61	6690	-60.99	20230616	2495	4.61	20230726	6690	-60.99	20230616	2495	4.61	20230726	0.48	N	348080	500	204 억	143280	N	N	N	N
8	20231130	101235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	15	2	0.58	49776695	19226	13.64	2580	2625	2575	3350	1810	2580	2589.03	0.35	685	2650	2615	2580	2545	2510	2632	2562	205	770	500	1800	5	1	40965067	1063	-1.85	-2.64	12	0.05	-1404.00	-984.00	6690	20230616	-61.21	2495	20230726	4.01	6690	-61.21	20230616	2495	4.01	20230726	6690	-61.21	20230616	2495	4.01	20230726	0.48	N	348080	500	204 억	143280	N	N	N	N
9	20231130	091235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	5	2	0.19	15197615	5845	4.15	2580	2625	2580	3350	1810	2580	2600.11	0.35	-1084	2650	2615	2580	2545	2510	2632	2562	205	770	500	1800	5	1	40965067	1059	-1.84	-2.63	12	0.01	-1404.00	-984.00	6690	20230616	-61.36	2495	20230726	3.61	6690	-61.36	20230616	2495	3.61	20230726	6690	-61.36	20230616	2495	3.61	20230726	0.48	N	348080	500	204 억	143280	N	N	N	N
10	20231129	161229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	5	2	0.19	360499570	139831	58.25	2570	2615	2545	3345	1805	2575	2578.10	0.39	-14204	2691	2632	2601	2542	2511	2617	2527	205	770	500	1800	5	1	40965067	1057	-1.84	-2.62	12	0.34	-1404.00	-984.00	6690	20230616	-61.43	2495	20230726	3.41	6690	-61.43	20230616	2495	3.41	20230726	6690	-61.43	20230616	2495	3.41	20230726	0.48	N	348080	500	204 억	158204	N	N	N	N
11	20231129	151240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	15	2	0.58	340442355	132064	55.01	2570	2615	2545	3345	1805	2575	2577.86	0.39	-11545	2691	2632	2601	2542	2511	2617	2527	205	770	500	1800	5	1	40965067	1061	-1.84	-2.63	12	0.32	-1404.00	-984.00	6690	20230616	-61.29	2495	20230726	3.81	6690	-61.29	20230616	2495	3.81	20230726	6690	-61.29	20230616	2495	3.81	20230726	0.48	N	348080	500	204 억	158204	N	N	N	N
12	20231129	141232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	35	2	1.36	275273390	106921	44.54	2570	2615	2545	3345	1805	2575	2574.55	0.39	-4081	2691	2632	2601	2542	2511	2617	2527	205	770	500	1800	5	1	40965067	1069	-1.86	-2.65	12	0.26	-1404.00	-984.00	6690	20230616	-60.99	2495	20230726	4.61	6690	-60.99	20230616	2495	4.61	20230726	6690	-60.99	20230616	2495	4.61	20230726	0.48	N	348080	500	204 억	158204	N	N	N	N
13	20231129	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	5	2	0.19	210056505	81780	34.07	2570	2615	2545	3345	1805	2575	2568.56	0.39	-4664	2691	2632	2601	2542	2511	2617	2527	205	770	500	1800	5	1	40965067	1057	-1.84	-2.62	12	0.20	-1404.00	-984.00	6690	20230616	-61.43	2495	20230726	3.41	6690	-61.43	20230616	2495	3.41	20230726	6690	-61.43	20230616	2495	3.41	20230726	0.48	N	348080	500	204 억	158204	N	N	N	N
14	20231129	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	10	2	0.39	187119255	72890	30.36	2570	2615	2545	3345	1805	2575	2567.15	0.39	-5022	2691	2632	2601	2542	2511	2617	2527	205	770	500	1800	5	1	40965067	1059	-1.84	-2.63	12	0.18	-1404.00	-984.00	6690	20230616	-61.36	2495	20230726	3.61	6690	-61.36	20230616	2495	3.61	20230726	6690	-61.36	20230616	2495	3.61	20230726	0.48	N	348080	500	204 억	158204	N	N	N	N
15	20231129	111236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	0	3	0.00	156164340	60904	25.37	2570	2615	2545	3345	1805	2575	2564.11	0.39	-5125	2691	2632	2601	2542	2511	2617	2527	205	770	500	1800	5	1	40965067	1055	-1.83	-2.62	12	0.15	-1404.00	-984.00	6690	20230616	-61.51	2495	20230726	3.21	6690	-61.51	20230616	2495	3.21	20230726	6690	-61.51	20230616	2495	3.21	20230726	0.48	N	348080	500	204 억	158204	N	N	N	N
16	20231129	101233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	10	2	0.39	113526970	44312	18.46	2570	2615	2545	3345	1805	2575	2561.99	0.39	-4344	2691	2632	2601	2542	2511	2617	2527	205	770	500	1800	5	1	40965067	1059	-1.84	-2.63	12	0.11	-1404.00	-984.00	6690	20230616	-61.36	2495	20230726	3.61	6690	-61.36	20230616	2495	3.61	20230726	6690	-61.36	20230616	2495	3.61	20230726	0.48	N	348080	500	204 억	158204	N	N	N	N
17	20231129	091228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-15	5	-0.58	35279150	13751	5.73	2570	2615	2550	3345	1805	2575	2565.57	0.39	-1739	2691	2632	2601	2542	2511	2617	2527	205	770	500	1800	5	1	40965067	1049	-1.82	-2.60	12	0.03	-1404.00	-984.00	6690	20230616	-61.73	2495	20230726	2.61	6690	-61.73	20230616	2495	2.61	20230726	6690	-61.73	20230616	2495	2.61	20230726	0.48	N	348080	500	204 억	158204	N	N	N	N
18	20231128	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	621340915	237559	116.04	2600	2660	2570	3380	1820	2600	2615.86	0.36	17469	2700	2650	2600	2550	2500	2625	2525	205	780	500	1820	5	1	40965067	1055	-1.83	-2.62	12	0.58	-1404.00	-984.00	6690	20230616	-61.51	2495	20230726	3.21	6690	-61.51	20230616	2495	3.21	20230726	6690	-61.51	20230616	2495	3.21	20230726	0.48	N	348080	500	204 억	148065	N	N	N	N
19	20231128	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-5	5	-0.19	576297370	220098	107.51	2600	2660	2570	3380	1820	2600	2618.37	0.36	22923	2700	2650	2600	2550	2500	2625	2525	205	780	500	1820	5	1	40965067	1063	-1.85	-2.64	12	0.54	-1404.00	-984.00	6690	20230616	-61.21	2495	20230726	4.01	6690	-61.21	20230616	2495	4.01	20230726	6690	-61.21	20230616	2495	4.01	20230726	0.48	N	348080	500	204 억	148065	N	N	N	N
20	20231128	141225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	25	2	0.96	518452015	197888	96.66	2600	2660	2570	3380	1820	2600	2619.93	0.36	25004	2700	2650	2600	2550	2500	2625	2525	205	780	500	1820	5	1	40965067	1075	-1.87	-2.67	12	0.48	-1404.00	-984.00	6690	20230616	-60.76	2495	20230726	5.21	6690	-60.76	20230616	2495	5.21	20230726	6690	-60.76	20230616	2495	5.21	20230726	0.48	N	348080	500	204 억	148065	N	N	N	N
21	20231128	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	50	2	1.92	452291230	172652	84.34	2600	2660	2570	3380	1820	2600	2619.67	0.36	21950	2700	2650	2600	2550	2500	2625	2525	205	780	500	1820	5	1	40965067	1086	-1.89	-2.69	12	0.42	-1404.00	-984.00	6690	20230616	-60.39	2495	20230726	6.21	6690	-60.39	20230616	2495	6.21	20230726	6690	-60.39	20230616	2495	6.21	20230726	0.48	N	348080	500	204 억	148065	N	N	N	N
22	20231128	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	20	2	0.77	383758325	146686	71.65	2600	2660	2570	3380	1820	2600	2616.19	0.36	24654	2700	2650	2600	2550	2500	2625	2525	205	780	500	1820	5	1	40965067	1073	-1.87	-2.66	12	0.36	-1404.00	-984.00	6690	20230616	-60.84	2495	20230726	5.01	6690	-60.84	20230616	2495	5.01	20230726	6690	-60.84	20230616	2495	5.01	20230726	0.48	N	348080	500	204 억	148065	N	N	N	N
23	20231128	111227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	30	2	1.15	353994550	135351	66.12	2600	2660	2570	3380	1820	2600	2615.38	0.36	24746	2700	2650	2600	2550	2500	2625	2525	205	780	500	1820	5	1	40965067	1077	-1.87	-2.67	12	0.33	-1404.00	-984.00	6690	20230616	-60.69	2495	20230726	5.41	6690	-60.69	20230616	2495	5.41	20230726	6690	-60.69	20230616	2495	5.41	20230726	0.48	N	348080	500	204 억	148065	N	N	N	N
24	20231128	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	5	2	0.19	128227085	49415	24.14	2600	2635	2570	3380	1820	2600	2594.90	0.36	5438	2700	2650	2600	2550	2500	2625	2525	205	780	500	1820	5	1	40965067	1067	-1.86	-2.65	12	0.12	-1404.00	-984.00	6690	20230616	-61.06	2495	20230726	4.41	6690	-61.06	20230616	2495	4.41	20230726	6690	-61.06	20230616	2495	4.41	20230726	0.48	N	348080	500	204 억	148065	N	N	N	N
25	20231128	091222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-15	5	-0.58	22308405	8594	4.20	2600	2635	2570	3380	1820	2600	2595.80	0.36	-3841	2700	2650	2600	2550	2500	2625	2525	205	780	500	1820	5	1	40965067	1059	-1.84	-2.63	12	0.02	-1404.00	-984.00	6690	20230616	-61.36	2495	20230726	3.61	6690	-61.36	20230616	2495	3.61	20230726	6690	-61.36	20230616	2495	3.61	20230726	0.48	N	348080	500	204 억	148065	N	N	N	N
26	20231127	161213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	0	3	0.00	528164355	204049	72.03	2650	2650	2550	3380	1820	2600	2588.41	0.46	-38635	2713	2656	2588	2531	2463	2685	2560	205	780	500	1820	5	1	40965067	1065	-1.85	-2.64	12	0.50	-1404.00	-984.00	6690	20230616	-61.14	2495	20230726	4.21	6690	-61.14	20230616	2495	4.21	20230726	6690	-61.14	20230616	2495	4.21	20230726	0.48	N	348080	500	204 억	187191	N	N	N	N
27	20231127	151227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-5	5	-0.19	483663025	186923	65.99	2650	2650	2550	3380	1820	2600	2587.50	0.46	-35227	2713	2656	2588	2531	2463	2685	2560	205	780	500	1820	5	1	40965067	1063	-1.85	-2.64	12	0.46	-1404.00	-984.00	6690	20230616	-61.21	2495	20230726	4.01	6690	-61.21	20230616	2495	4.01	20230726	6690	-61.21	20230616	2495	4.01	20230726	0.48	N	348080	500	204 억	187191	N	N	N	N
28	20231127	141223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-5	5	-0.19	409609650	158414	55.92	2650	2650	2550	3380	1820	2600	2585.69	0.46	-36201	2713	2656	2588	2531	2463	2685	2560	205	780	500	1820	5	1	40965067	1063	-1.85	-2.64	12	0.39	-1404.00	-984.00	6690	20230616	-61.21	2495	20230726	4.01	6690	-61.21	20230616	2495	4.01	20230726	6690	-61.21	20230616	2495	4.01	20230726	0.48	N	348080	500	204 억	187191	N	N	N	N
29	20231127	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-5	5	-0.19	365799175	141522	49.96	2650	2650	2550	3380	1820	2600	2584.75	0.46	-33343	2713	2656	2588	2531	2463	2685	2560	205	780	500	1820	5	1	40965067	1063	-1.85	-2.64	12	0.35	-1404.00	-984.00	6690	20230616	-61.21	2495	20230726	4.01	6690	-61.21	20230616	2495	4.01	20230726	6690	-61.21	20230616	2495	4.01	20230726	0.48	N	348080	500	204 억	187191	N	N	N	N
30	20231127	121232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-40	5	-1.54	319773600	123722	43.68	2650	2650	2550	3380	1820	2600	2584.61	0.46	-29482	2713	2656	2588	2531	2463	2685	2560	205	780	500	1820	5	1	40965067	1049	-1.82	-2.60	12	0.30	-1404.00	-984.00	6690	20230616	-61.73	2495	20230726	2.61	6690	-61.73	20230616	2495	2.61	20230726	6690	-61.73	20230616	2495	2.61	20230726	0.48	N	348080	500	204 억	187191	N	N	N	N
31	20231127	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-20	5	-0.77	256704770	99152	35.00	2650	2650	2550	3380	1820	2600	2589.00	0.46	-29069	2713	2656	2588	2531	2463	2685	2560	205	780	500	1820	5	1	40965067	1057	-1.84	-2.62	12	0.24	-1404.00	-984.00	6690	20230616	-61.43	2495	20230726	3.41	6690	-61.43	20230616	2495	3.41	20230726	6690	-61.43	20230616	2495	3.41	20230726	0.48	N	348080	500	204 억	187191	N	N	N	N
32	20231127	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	206941925	79893	28.20	2650	2650	2550	3380	1820	2600	2590.24	0.46	-25506	2713	2656	2588	2531	2463	2685	2560	205	780	500	1820	5	1	40965067	1055	-1.83	-2.62	12	0.20	-1404.00	-984.00	6690	20230616	-61.51	2495	20230726	3.21	6690	-61.51	20230616	2495	3.21	20230726	6690	-61.51	20230616	2495	3.21	20230726	0.48	N	348080	500	204 억	187191	N	N	N	N
33	20231127	091213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	0	3	0.00	45930665	17543	6.19	2650	2650	2595	3380	1820	2600	2618.18	0.46	-11533	2713	2656	2588	2531	2463	2685	2560	205	780	500	1820	5	1	40965067	1065	-1.85	-2.64	12	0.04	-1404.00	-984.00	6690	20230616	-61.14	2495	20230726	4.21	6690	-61.14	20230616	2495	4.21	20230726	6690	-61.14	20230616	2495	4.21	20230726	0.48	N	348080	500	204 억	187191	N	N	N	N
34	20231124	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	25	2	0.97	715062370	277646	92.06	2565	2645	2520	3345	1805	2575	2575.39	0.55	-27424	2685	2630	2570	2515	2455	2657	2542	205	770	500	1800	5	1	40965067	1065	-1.85	-2.64	12	0.68	-1404.00	-984.00	6690	20230616	-61.14	2495	20230726	4.21	6690	-61.14	20230616	2495	4.21	20230726	6690	-61.14	20230616	2495	4.21	20230726	0.45	N	348080	500	204 억	227186	N	N	N	N
35	20231124	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	20	2	0.78	699782800	271751	90.10	2565	2645	2520	3345	1805	2575	2575.09	0.55	-26212	2685	2630	2570	2515	2455	2657	2542	205	770	500	1800	5	1	40965067	1063	-1.85	-2.64	12	0.66	-1404.00	-984.00	6690	20230616	-61.21	2495	20230726	4.01	6690	-61.21	20230616	2495	4.01	20230726	6690	-61.21	20230616	2495	4.01	20230726	0.45	N	348080	500	204 억	227186	N	N	N	N
36	20231124	141211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	10	2	0.39	600572545	233582	77.45	2565	2645	2520	3345	1805	2575	2571.14	0.55	-21335	2685	2630	2570	2515	2455	2657	2542	205	770	500	1800	5	1	40965067	1059	-1.84	-2.63	12	0.57	-1404.00	-984.00	6690	20230616	-61.36	2495	20230726	3.61	6690	-61.36	20230616	2495	3.61	20230726	6690	-61.36	20230616	2495	3.61	20230726	0.45	N	348080	500	204 억	227186	N	N	N	N
37	20231124	131208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-5	5	-0.19	412548625	161349	53.50	2565	2610	2520	3345	1805	2575	2556.86	0.55	-18024	2685	2630	2570	2515	2455	2657	2542	205	770	500	1800	5	1	40965067	1053	-1.83	-2.61	12	0.39	-1404.00	-984.00	6690	20230616	-61.58	2495	20230726	3.01	6690	-61.58	20230616	2495	3.01	20230726	6690	-61.58	20230616	2495	3.01	20230726	0.45	N	348080	500	204 억	227186	N	N	N	N
38	20231124	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-5	5	-0.19	382438860	149634	49.61	2565	2610	2520	3345	1805	2575	2555.82	0.55	-18769	2685	2630	2570	2515	2455	2657	2542	205	770	500	1800	5	1	40965067	1053	-1.83	-2.61	12	0.37	-1404.00	-984.00	6690	20230616	-61.58	2495	20230726	3.01	6690	-61.58	20230616	2495	3.01	20230726	6690	-61.58	20230616	2495	3.01	20230726	0.45	N	348080	500	204 억	227186	N	N	N	N
39	20231124	111212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-25	5	-0.97	358139490	140171	46.48	2565	2610	2520	3345	1805	2575	2555.01	0.55	-18613	2685	2630	2570	2515	2455	2657	2542	205	770	500	1800	5	1	40965067	1045	-1.82	-2.59	12	0.34	-1404.00	-984.00	6690	20230616	-61.88	2495	20230726	2.20	6690	-61.88	20230616	2495	2.20	20230726	6690	-61.88	20230616	2495	2.20	20230726	0.45	N	348080	500	204 억	227186	N	N	N	N
40	20231124	101214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	10	2	0.39	246636110	96670	32.05	2565	2610	2520	3345	1805	2575	2551.30	0.55	-8342	2685	2630	2570	2515	2455	2657	2542	205	770	500	1800	5	1	40965067	1059	-1.84	-2.63	12	0.24	-1404.00	-984.00	6690	20230616	-61.36	2495	20230726	3.61	6690	-61.36	20230616	2495	3.61	20230726	6690	-61.36	20230616	2495	3.61	20230726	0.45	N	348080	500	204 억	227186	N	N	N	N
41	20231124	091206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-15	5	-0.58	46093955	18033	5.98	2565	2575	2540	3345	1805	2575	2556.00	0.55	-1258	2685	2630	2570	2515	2455	2657	2542	205	770	500	1800	5	1	40965067	1049	-1.82	-2.60	12	0.04	-1404.00	-984.00	6690	20230616	-61.73	2495	20230726	2.61	6690	-61.73	20230616	2495	2.61	20230726	6690	-61.73	20230616	2495	2.61	20230726	0.45	N	348080	500	204 억	227186	N	N	N	N
42	20231123	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	40	2	1.58	769549200	300091	70.39	2560	2625	2510	3295	1775	2535	2564.37	0.58	-7446	2655	2595	2550	2490	2445	2572	2467	205	760	500	1770	5	1	40965067	1055	-1.83	-2.62	12	0.73	-1404.00	-984.00	6690	20230616	-61.51	2495	20230726	3.21	6690	-61.51	20230616	2495	3.21	20230726	6690	-61.51	20230616	2495	3.21	20230726	0.44	N	348080	500	204 억	237403	N	N	N	N
43	20231123	151233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	20	2	0.79	740126075	288605	67.69	2560	2625	2510	3295	1775	2535	2564.49	0.58	-7462	2655	2595	2550	2490	2445	2572	2467	205	760	500	1770	5	1	40965067	1047	-1.82	-2.60	12	0.70	-1404.00	-984.00	6690	20230616	-61.81	2495	20230726	2.40	6690	-61.81	20230616	2495	2.40	20230726	6690	-61.81	20230616	2495	2.40	20230726	0.44	N	348080	500	204 억	237403	N	N	N	N
44	20231123	141233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	65	2	2.56	654321700	255156	59.85	2560	2625	2510	3295	1775	2535	2564.40	0.58	-6987	2655	2595	2550	2490	2445	2572	2467	205	760	500	1770	5	1	40965067	1065	-1.85	-2.64	12	0.62	-1404.00	-984.00	6690	20230616	-61.14	2495	20230726	4.21	6690	-61.14	20230616	2495	4.21	20230726	6690	-61.14	20230616	2495	4.21	20230726	0.44	N	348080	500	204 억	237403	N	N	N	N
45	20231123	131231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	65	2	2.56	595538130	232447	54.52	2560	2625	2510	3295	1775	2535	2562.04	0.58	-4551	2655	2595	2550	2490	2445	2572	2467	205	760	500	1770	5	1	40965067	1065	-1.85	-2.64	12	0.57	-1404.00	-984.00	6690	20230616	-61.14	2495	20230726	4.21	6690	-61.14	20230616	2495	4.21	20230726	6690	-61.14	20230616	2495	4.21	20230726	0.44	N	348080	500	204 억	237403	N	N	N	N
46	20231123	121210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	80	2	3.16	489921630	191979	45.03	2560	2615	2510	3295	1775	2535	2551.95	0.58	-64	2655	2595	2550	2490	2445	2572	2467	205	760	500	1770	5	1	40965067	1071	-1.86	-2.66	12	0.47	-1404.00	-984.00	6690	20230616	-60.91	2495	20230726	4.81	6690	-60.91	20230616	2495	4.81	20230726	6690	-60.91	20230616	2495	4.81	20230726	0.44	N	348080	500	204 억	237403	N	N	N	N
47	20231123	111243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	30	2	1.18	390398255	153468	36.00	2560	2580	2510	3295	1775	2535	2543.84	0.58	2222	2655	2595	2550	2490	2445	2572	2467	205	760	500	1770	5	1	40965067	1051	-1.83	-2.61	12	0.37	-1404.00	-984.00	6690	20230616	-61.66	2495	20230726	2.81	6690	-61.66	20230616	2495	2.81	20230726	6690	-61.66	20230616	2495	2.81	20230726	0.44	N	348080	500	204 억	237403	N	N	N	N
48	20231123	101216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	30	2	1.18	275473105	108698	25.50	2560	2565	2510	3295	1775	2535	2534.30	0.58	2642	2655	2595	2550	2490	2445	2572	2467	205	760	500	1770	5	1	40965067	1051	-1.83	-2.61	12	0.27	-1404.00	-984.00	6690	20230616	-61.66	2495	20230726	2.81	6690	-61.66	20230616	2495	2.81	20230726	6690	-61.66	20230616	2495	2.81	20230726	0.44	N	348080	500	204 억	237403	N	N	N	N
49	20231123	091209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-15	5	-0.59	46600225	18392	4.31	2560	2560	2515	3295	1775	2535	2533.72	0.58	-4479	2655	2595	2550	2490	2445	2572	2467	205	760	500	1770	5	1	40965067	1032	-1.79	-2.56	12	0.04	-1404.00	-984.00	6690	20230616	-62.33	2495	20230726	1.00	6690	-62.33	20230616	2495	1.00	20230726	6690	-62.33	20230616	2495	1.00	20230726	0.44	N	348080	500	204 억	237403	N	N	N	N
50	20231122	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-65	5	-2.50	1059828360	418099	121.71	2590	2610	2505	3380	1820	2600	2534.87	0.52	26774	2713	2656	2618	2561	2523	2637	2542	205	780	500	1820	5	1	40965067	1038	-1.81	-2.58	12	1.02	-1404.00	-984.00	6690	20230616	-62.11	2495	20230726	1.60	6690	-62.11	20230616	2495	1.60	20230726	6690	-62.11	20230616	2495	1.60	20230726	0.47	N	348080	500	204 억	213773	N	N	N	N
51	20231122	151150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-80	5	-3.08	1012941350	399571	116.31	2590	2610	2505	3380	1820	2600	2535.07	0.52	24099	2713	2656	2618	2561	2523	2637	2542	205	780	500	1820	5	1	40965067	1032	-1.79	-2.56	12	0.98	-1404.00	-984.00	6690	20230616	-62.33	2495	20230726	1.00	6690	-62.33	20230616	2495	1.00	20230726	6690	-62.33	20230616	2495	1.00	20230726	0.47	N	348080	500	204 억	213773	N	N	N	N
52	20231122	141140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-55	5	-2.12	925609935	365198	106.31	2590	2610	2505	3380	1820	2600	2534.54	0.52	28024	2713	2656	2618	2561	2523	2637	2542	205	780	500	1820	5	1	40965067	1043	-1.81	-2.59	12	0.89	-1404.00	-984.00	6690	20230616	-61.96	2495	20230726	2.00	6690	-61.96	20230616	2495	2.00	20230726	6690	-61.96	20230616	2495	2.00	20230726	0.47	N	348080	500	204 억	213773	N	N	N	N
53	20231122	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-65	5	-2.50	848626030	334860	97.48	2590	2610	2505	3380	1820	2600	2534.27	0.52	27659	2713	2656	2618	2561	2523	2637	2542	205	780	500	1820	5	1	40965067	1038	-1.81	-2.58	12	0.82	-1404.00	-984.00	6690	20230616	-62.11	2495	20230726	1.60	6690	-62.11	20230616	2495	1.60	20230726	6690	-62.11	20230616	2495	1.60	20230726	0.47	N	348080	500	204 억	213773	N	N	N	N
54	20231122	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-80	5	-3.08	767441285	302766	88.13	2590	2610	2505	3380	1820	2600	2534.77	0.52	25492	2713	2656	2618	2561	2523	2637	2542	205	780	500	1820	5	1	40965067	1032	-1.79	-2.56	12	0.74	-1404.00	-984.00	6690	20230616	-62.33	2495	20230726	1.00	6690	-62.33	20230616	2495	1.00	20230726	6690	-62.33	20230616	2495	1.00	20230726	0.47	N	348080	500	204 억	213773	N	N	N	N
55	20231122	111318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-70	5	-2.69	677059590	267067	77.74	2590	2610	2505	3380	1820	2600	2535.17	0.52	28236	2713	2656	2618	2561	2523	2637	2542	205	780	500	1820	5	1	40965067	1036	-1.80	-2.57	12	0.65	-1404.00	-984.00	6690	20230616	-62.18	2495	20230726	1.40	6690	-62.18	20230616	2495	1.40	20230726	6690	-62.18	20230616	2495	1.40	20230726	0.47	N	348080	500	204 억	213773	N	N	N	N
56	20231122	101239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-55	5	-2.12	434354775	170788	49.72	2590	2610	2515	3380	1820	2600	2543.24	0.52	23967	2713	2656	2618	2561	2523	2637	2542	205	780	500	1820	5	1	40965067	1043	-1.81	-2.59	12	0.42	-1404.00	-984.00	6690	20230616	-61.96	2495	20230726	2.00	6690	-61.96	20230616	2495	2.00	20230726	6690	-61.96	20230616	2495	2.00	20230726	0.47	N	348080	500	204 억	213773	N	N	N	N
57	20231122	091145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-5	5	-0.19	32739530	12691	3.69	2590	2610	2560	3380	1820	2600	2579.74	0.52	-3161	2713	2656	2618	2561	2523	2637	2542	205	780	500	1820	5	1	40965067	1063	-1.85	-2.64	12	0.03	-1404.00	-984.00	6690	20230616	-61.21	2495	20230726	4.01	6690	-61.21	20230616	2495	4.01	20230726	6690	-61.21	20230616	2495	4.01	20230726	0.47	N	348080	500	204 억	213773	N	N	N	N
58	20231121	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-40	5	-1.52	882963365	338616	63.00	2675	2675	2580	3430	1850	2640	2607.57	0.49	23925	2756	2697	2631	2572	2506	2665	2540	205	790	500	1840	5	1	40965067	1065	-1.85	-2.64	12	0.83	-1404.00	-984.00	6690	20230616	-61.14	2495	20230726	4.21	6690	-61.14	20230616	2495	4.21	20230726	6690	-61.14	20230616	2495	4.21	20230726	0.47	N	348080	500	204 억	201130	N	N	N	N
59	20231121	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-40	5	-1.52	843797650	323548	60.20	2675	2675	2580	3430	1850	2640	2607.95	0.49	24619	2756	2697	2631	2572	2506	2665	2540	205	790	500	1840	5	1	40965067	1065	-1.85	-2.64	12	0.79	-1404.00	-984.00	6690	20230616	-61.14	2495	20230726	4.21	6690	-61.14	20230616	2495	4.21	20230726	6690	-61.14	20230616	2495	4.21	20230726	0.47	N	348080	500	204 억	201130	N	N	N	N
60	20231121	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-50	5	-1.89	708605425	271403	50.49	2675	2675	2580	3430	1850	2640	2610.90	0.49	26538	2756	2697	2631	2572	2506	2665	2540	205	790	500	1840	5	1	40965067	1061	-1.84	-2.63	12	0.66	-1404.00	-984.00	6690	20230616	-61.29	2495	20230726	3.81	6690	-61.29	20230616	2495	3.81	20230726	6690	-61.29	20230616	2495	3.81	20230726	0.47	N	348080	500	204 억	201130	N	N	N	N
61	20231121	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-25	5	-0.95	472149575	180145	33.52	2675	2675	2600	3430	1850	2640	2620.94	0.49	19503	2756	2697	2631	2572	2506	2665	2540	205	790	500	1840	5	1	40965067	1071	-1.86	-2.66	12	0.44	-1404.00	-984.00	6690	20230616	-60.91	2495	20230726	4.81	6690	-60.91	20230616	2495	4.81	20230726	6690	-60.91	20230616	2495	4.81	20230726	0.47	N	348080	500	204 억	201130	N	N	N	N
62	20231121	121119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-20	5	-0.76	408296145	155794	28.99	2675	2675	2600	3430	1850	2640	2620.74	0.49	19748	2756	2697	2631	2572	2506	2665	2540	205	790	500	1840	5	1	40965067	1073	-1.87	-2.66	12	0.38	-1404.00	-984.00	6690	20230616	-60.84	2495	20230726	5.01	6690	-60.84	20230616	2495	5.01	20230726	6690	-60.84	20230616	2495	5.01	20230726	0.47	N	348080	500	204 억	201130	N	N	N	N
63	20231121	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	0	3	0.00	243989175	92912	17.29	2675	2675	2605	3430	1850	2640	2626.02	0.49	16253	2756	2697	2631	2572	2506	2665	2540	205	790	500	1840	5	1	40965067	1081	-1.88	-2.68	12	0.23	-1404.00	-984.00	6690	20230616	-60.54	2495	20230726	5.81	6690	-60.54	20230616	2495	5.81	20230726	6690	-60.54	20230616	2495	5.81	20230726	0.47	N	348080	500	204 억	201130	N	N	N	N
64	20231121	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-5	5	-0.19	152104215	58000	10.79	2675	2675	2605	3430	1850	2640	2622.49	0.49	-1284	2756	2697	2631	2572	2506	2665	2540	205	790	500	1840	5	1	40965067	1079	-1.88	-2.68	12	0.14	-1404.00	-984.00	6690	20230616	-60.61	2495	20230726	5.61	6690	-60.61	20230616	2495	5.61	20230726	6690	-60.61	20230616	2495	5.61	20230726	0.47	N	348080	500	204 억	201130	N	N	N	N
65	20231121	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-30	5	-1.14	55435475	21110	3.93	2675	2675	2605	3430	1850	2640	2626.03	0.49	-5680	2756	2697	2631	2572	2506	2665	2540	205	790	500	1840	5	1	40965067	1069	-1.86	-2.65	12	0.05	-1404.00	-984.00	6690	20230616	-60.99	2495	20230726	4.61	6690	-60.99	20230616	2495	4.61	20230726	6690	-60.99	20230616	2495	4.61	20230726	0.47	N	348080	500	204 억	201130	N	N	N	N
66	20231120	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-40	5	-1.49	1408449560	535741	200.90	2650	2690	2565	3480	1880	2680	2628.94	0.43	18325	2776	2727	2681	2632	2586	2705	2610	205	800	500	1870	5	1	40965067	1081	-1.88	-2.68	12	1.31	-1404.00	-984.00	6690	20230616	-60.54	2495	20230726	5.81	6690	-60.54	20230616	2495	5.81	20230726	6690	-60.54	20230616	2495	5.81	20230726	0.47	N	348080	500	204 억	175302	N	N	N	N
67	20231120	151120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-45	5	-1.68	1338391305	509180	190.94	2650	2690	2565	3480	1880	2680	2628.52	0.43	18057	2776	2727	2681	2632	2586	2705	2610	205	800	500	1870	5	1	40965067	1079	-1.88	-2.68	12	1.24	-1404.00	-984.00	6690	20230616	-60.61	2495	20230726	5.61	6690	-60.61	20230616	2495	5.61	20230726	6690	-60.61	20230616	2495	5.61	20230726	0.47	N	348080	500	204 억	175302	N	N	N	N
68	20231120	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-65	5	-2.43	1003472885	380199	142.57	2650	2690	2565	3480	1880	2680	2639.34	0.43	39370	2776	2727	2681	2632	2586	2705	2610	205	800	500	1870	5	1	40965067	1071	-1.86	-2.66	12	0.93	-1404.00	-984.00	6690	20230616	-60.91	2495	20230726	4.81	6690	-60.91	20230616	2495	4.81	20230726	6690	-60.91	20230616	2495	4.81	20230726	0.47	N	348080	500	204 억	175302	N	N	N	N
69	20231120	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-60	5	-2.24	740182800	278999	104.62	2650	2690	2565	3480	1880	2680	2652.99	0.43	40369	2776	2727	2681	2632	2586	2705	2610	205	800	500	1870	5	1	40965067	1073	-1.87	-2.66	12	0.68	-1404.00	-984.00	6690	20230616	-60.84	2495	20230726	5.01	6690	-60.84	20230616	2495	5.01	20230726	6690	-60.84	20230616	2495	5.01	20230726	0.47	N	348080	500	204 억	175302	N	N	N	N
70	20231120	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-40	5	-1.49	652936025	245834	92.18	2650	2690	2565	3480	1880	2680	2656.00	0.43	43882	2776	2727	2681	2632	2586	2705	2610	205	800	500	1870	5	1	40965067	1081	-1.88	-2.68	12	0.60	-1404.00	-984.00	6690	20230616	-60.54	2495	20230726	5.81	6690	-60.54	20230616	2495	5.81	20230726	6690	-60.54	20230616	2495	5.81	20230726	0.47	N	348080	500	204 억	175302	N	N	N	N
71	20231120	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-30	5	-1.12	534790350	201203	75.45	2650	2690	2565	3480	1880	2680	2657.96	0.43	46036	2776	2727	2681	2632	2586	2705	2610	205	800	500	1870	5	1	40965067	1086	-1.89	-2.69	12	0.49	-1404.00	-984.00	6690	20230616	-60.39	2495	20230726	6.21	6690	-60.39	20230616	2495	6.21	20230726	6690	-60.39	20230616	2495	6.21	20230726	0.47	N	348080	500	204 억	175302	N	N	N	N
72	20231120	101107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	5	2	0.19	264870155	99171	37.19	2650	2690	2650	3480	1880	2680	2670.84	0.43	32030	2776	2727	2681	2632	2586	2705	2610	205	800	500	1870	5	1	40965067	1100	-1.91	-2.73	12	0.24	-1404.00	-984.00	6690	20230616	-59.87	2495	20230726	7.62	6690	-59.87	20230616	2495	7.62	20230726	6690	-59.87	20230616	2495	7.62	20230726	0.47	N	348080	500	204 억	175302	N	N	N	N
73	20231120	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	5	2	0.19	35483645	13290	4.98	2650	2685	2650	3480	1880	2680	2669.95	0.43	690	2776	2727	2681	2632	2586	2705	2610	205	800	500	1870	5	1	40965067	1100	-1.91	-2.73	12	0.03	-1404.00	-984.00	6690	20230616	-59.87	2495	20230726	7.62	6690	-59.87	20230616	2495	7.62	20230726	6690	-59.87	20230616	2495	7.62	20230726	0.47	N	348080	500	204 억	175302	N	N	N	N
74	20231117	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-30	5	-1.11	704847205	265328	77.56	2710	2730	2635	3520	1900	2710	2656.51	0.50	-25825	2840	2775	2715	2650	2590	2745	2620	205	810	500	1890	5	1	40965067	1098	-1.91	-2.72	12	0.65	-1404.00	-984.00	6690	20230616	-59.94	2495	20230726	7.41	6690	-59.94	20230616	2495	7.41	20230726	6690	-59.94	20230616	2495	7.41	20230726	0.52	N	348080	500	204 억	203101	N	N	N	N
75	20231117	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-50	5	-1.85	654779975	246563	72.08	2710	2730	2635	3520	1900	2710	2655.63	0.50	-31161	2840	2775	2715	2650	2590	2745	2620	205	810	500	1890	5	1	40965067	1090	-1.89	-2.70	12	0.60	-1404.00	-984.00	6690	20230616	-60.24	2495	20230726	6.61	6690	-60.24	20230616	2495	6.61	20230726	6690	-60.24	20230616	2495	6.61	20230726	0.52	N	348080	500	204 억	203101	N	N	N	N
76	20231117	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-50	5	-1.85	551086465	207381	60.62	2710	2730	2640	3520	1900	2710	2657.36	0.50	-33039	2840	2775	2715	2650	2590	2745	2620	205	810	500	1890	5	1	40965067	1090	-1.89	-2.70	12	0.51	-1404.00	-984.00	6690	20230616	-60.24	2495	20230726	6.61	6690	-60.24	20230616	2495	6.61	20230726	6690	-60.24	20230616	2495	6.61	20230726	0.52	N	348080	500	204 억	203101	N	N	N	N
77	20231117	131141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-45	5	-1.66	495400460	186377	54.48	2710	2730	2640	3520	1900	2710	2658.05	0.50	-33384	2840	2775	2715	2650	2590	2745	2620	205	810	500	1890	5	1	40965067	1092	-1.90	-2.71	12	0.45	-1404.00	-984.00	6690	20230616	-60.16	2495	20230726	6.81	6690	-60.16	20230616	2495	6.81	20230726	6690	-60.16	20230616	2495	6.81	20230726	0.52	N	348080	500	204 억	203101	N	N	N	N
78	20231117	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-35	5	-1.29	455427060	171353	50.09	2710	2730	2640	3520	1900	2710	2657.83	0.50	-34492	2840	2775	2715	2650	2590	2745	2620	205	810	500	1890	5	1	40965067	1096	-1.91	-2.72	12	0.42	-1404.00	-984.00	6690	20230616	-60.01	2495	20230726	7.21	6690	-60.01	20230616	2495	7.21	20230726	6690	-60.01	20230616	2495	7.21	20230726	0.52	N	348080	500	204 억	203101	N	N	N	N
79	20231117	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-55	5	-2.03	400662095	150739	44.06	2710	2730	2640	3520	1900	2710	2657.98	0.50	-37879	2840	2775	2715	2650	2590	2745	2620	205	810	500	1890	5	1	40965067	1088	-1.89	-2.70	12	0.37	-1404.00	-984.00	6690	20230616	-60.31	2495	20230726	6.41	6690	-60.31	20230616	2495	6.41	20230726	6690	-60.31	20230616	2495	6.41	20230726	0.52	N	348080	500	204 억	203101	N	N	N	N
80	20231117	101145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-60	5	-2.21	279258810	104962	30.68	2710	2730	2640	3520	1900	2710	2660.57	0.50	-33558	2840	2775	2715	2650	2590	2745	2620	205	810	500	1890	5	1	40965067	1086	-1.89	-2.69	12	0.26	-1404.00	-984.00	6690	20230616	-60.39	2495	20230726	6.21	6690	-60.39	20230616	2495	6.21	20230726	6690	-60.39	20230616	2495	6.21	20230726	0.52	N	348080	500	204 억	203101	N	N	N	N
81	20231117	091146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-55	5	-2.03	53042330	19791	5.79	2710	2730	2655	3520	1900	2710	2680.12	0.50	-9346	2840	2775	2715	2650	2590	2745	2620	205	810	500	1890	5	1	40965067	1088	-1.89	-2.70	12	0.05	-1404.00	-984.00	6690	20230616	-60.31	2495	20230726	6.41	6690	-60.31	20230616	2495	6.41	20230726	6690	-60.31	20230616	2495	6.41	20230726	0.52	N	348080	500	204 억	203101	N	N	N	N
82	20231116	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-60	5	-2.17	865447235	319758	148.50	2780	2780	2655	3585	1935	2760	2706.57	0.50	-2810	2823	2791	2738	2706	2653	2807	2722	205	825	500	1930	5	1	40965067	1106	-1.92	-2.74	12	0.78	-1404.00	-984.00	6690	20230616	-59.64	2495	20230726	8.22	6690	-59.64	20230616	2495	8.22	20230726	6690	-59.64	20230616	2495	8.22	20230726	0.52	N	348080	500	204 억	206425	N	N	N	N
83	20231116	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-50	5	-1.81	728834715	269077	124.96	2780	2780	2655	3585	1935	2760	2708.65	0.50	-2470	2823	2791	2738	2706	2653	2807	2722	205	825	500	1930	5	1	40965067	1110	-1.93	-2.75	12	0.66	-1404.00	-984.00	6690	20230616	-59.49	2495	20230726	8.62	6690	-59.49	20230616	2495	8.62	20230726	6690	-59.49	20230616	2495	8.62	20230726	0.52	N	348080	500	204 억	206425	N	N	N	N
84	20231116	141112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-15	5	-0.54	586481235	216574	100.58	2780	2780	2655	3585	1935	2760	2707.99	0.50	-2543	2823	2791	2738	2706	2653	2807	2722	205	825	500	1930	5	1	40965067	1124	-1.96	-2.79	12	0.53	-1404.00	-984.00	6690	20230616	-58.97	2495	20230726	10.02	6690	-58.97	20230616	2495	10.02	20230726	6690	-58.97	20230616	2495	10.02	20230726	0.52	N	348080	500	204 억	206425	N	N	N	N
85	20231116	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-10	5	-0.36	503703845	186340	86.54	2780	2780	2655	3585	1935	2760	2703.14	0.50	-2075	2823	2791	2738	2706	2653	2807	2722	205	825	500	1930	5	1	40965067	1127	-1.96	-2.79	12	0.45	-1404.00	-984.00	6690	20230616	-58.89	2495	20230726	10.22	6690	-58.89	20230616	2495	10.22	20230726	6690	-58.89	20230616	2495	10.22	20230726	0.52	N	348080	500	204 억	206425	N	N	N	N
86	20231116	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-45	5	-1.63	443966150	164496	76.39	2780	2780	2655	3585	1935	2760	2698.95	0.50	524	2823	2791	2738	2706	2653	2807	2722	205	825	500	1930	5	1	40965067	1112	-1.93	-2.76	12	0.40	-1404.00	-984.00	6690	20230616	-59.42	2495	20230726	8.82	6690	-59.42	20230616	2495	8.82	20230726	6690	-59.42	20230616	2495	8.82	20230726	0.52	N	348080	500	204 억	206425	N	N	N	N
87	20231116	111137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-55	5	-1.99	388587955	144069	66.91	2780	2780	2655	3585	1935	2760	2697.24	0.50	-3137	2823	2791	2738	2706	2653	2807	2722	205	825	500	1930	5	1	40965067	1108	-1.93	-2.75	12	0.35	-1404.00	-984.00	6690	20230616	-59.57	2495	20230726	8.42	6690	-59.57	20230616	2495	8.42	20230726	6690	-59.57	20230616	2495	8.42	20230726	0.52	N	348080	500	204 억	206425	N	N	N	N
88	20231116	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-60	5	-2.17	124293300	45481	21.12	2780	2780	2700	3585	1935	2760	2732.86	0.50	-9924	2823	2791	2738	2706	2653	2807	2722	205	825	500	1930	5	1	40965067	1106	-1.92	-2.74	12	0.11	-1404.00	-984.00	6690	20230616	-59.64	2495	20230726	8.22	6690	-59.64	20230616	2495	8.22	20230726	6690	-59.64	20230616	2495	8.22	20230726	0.52	N	348080	500	204 억	206425	N	N	N	N
89	20231116	091142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	0	3	0.00	0	0	0.00	0	0	0	3585	1935	2760	0.00	0.50	0	2823	2791	2738	2706	2653	2807	2722	205	825	500	1930	5	1	40965067	1131	-1.97	-2.80	12	0.00	-1404.00	-984.00	6690	20230616	-58.74	2495	20230726	10.62	6690	-58.74	20230616	2495	10.62	20230726	6690	-58.74	20230616	2495	10.62	20230726	0.52	N	348080	500	204 억	206425	N	N	N	N
90	20231115	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	85	2	3.18	581792285	213007	86.12	2700	2770	2685	3475	1875	2675	2731.33	0.46	21374	2765	2720	2675	2630	2585	2742	2652	205	800	500	1870	5	1	40965067	1131	-1.97	-2.80	12	0.52	-1404.00	-984.00	6690	20230616	-58.74	2495	20230726	10.62	6690	-58.74	20230616	2495	10.62	20230726	6690	-58.74	20230616	2495	10.62	20230726	0.52	N	348080	500	204 억	186439	N	Y	N	N
91	20231115	151157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	85	2	3.18	532646585	195204	78.92	2700	2760	2685	3475	1875	2675	2728.67	0.46	19350	2765	2720	2675	2630	2585	2742	2652	205	800	500	1870	5	1	40965067	1131	-1.97	-2.80	12	0.48	-1404.00	-984.00	6690	20230616	-58.74	2495	20230726	10.62	6690	-58.74	20230616	2495	10.62	20230726	6690	-58.74	20230616	2495	10.62	20230726	0.52	N	348080	500	204 억	186439	N	N	N	N
92	20231115	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	55	2	2.06	441771645	162119	65.55	2700	2755	2685	3475	1875	2675	2724.98	0.46	20210	2765	2720	2675	2630	2585	2742	2652	205	800	500	1870	5	1	40965067	1118	-1.94	-2.77	12	0.40	-1404.00	-984.00	6690	20230616	-59.19	2495	20230726	9.42	6690	-59.19	20230616	2495	9.42	20230726	6690	-59.19	20230616	2495	9.42	20230726	0.52	N	348080	500	204 억	186439	N	N	N	N
93	20231115	131154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	60	2	2.24	339097635	124693	50.41	2700	2745	2685	3475	1875	2675	2719.46	0.46	18793	2765	2720	2675	2630	2585	2742	2652	205	800	500	1870	5	1	40965067	1120	-1.95	-2.78	12	0.30	-1404.00	-984.00	6690	20230616	-59.12	2495	20230726	9.62	6690	-59.12	20230616	2495	9.62	20230726	6690	-59.12	20230616	2495	9.62	20230726	0.52	N	348080	500	204 억	186439	N	N	N	N
94	20231115	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	40	2	1.50	281351910	103494	41.84	2700	2745	2685	3475	1875	2675	2718.53	0.46	10685	2765	2720	2675	2630	2585	2742	2652	205	800	500	1870	5	1	40965067	1112	-1.93	-2.76	12	0.25	-1404.00	-984.00	6690	20230616	-59.42	2495	20230726	8.82	6690	-59.42	20230616	2495	8.82	20230726	6690	-59.42	20230616	2495	8.82	20230726	0.52	N	348080	500	204 억	186439	N	N	N	N
95	20231115	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	35	2	1.31	231137390	84975	34.36	2700	2745	2685	3475	1875	2675	2720.06	0.46	6356	2765	2720	2675	2630	2585	2742	2652	205	800	500	1870	5	1	40965067	1110	-1.93	-2.75	12	0.21	-1404.00	-984.00	6690	20230616	-59.49	2495	20230726	8.62	6690	-59.49	20230616	2495	8.62	20230726	6690	-59.49	20230616	2495	8.62	20230726	0.52	N	348080	500	204 억	186439	N	N	N	N
96	20231115	101200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	55	2	2.06	145203185	53458	21.61	2700	2735	2685	3475	1875	2675	2716.21	0.46	11343	2765	2720	2675	2630	2585	2742	2652	205	800	500	1870	5	1	40965067	1118	-1.94	-2.77	12	0.13	-1404.00	-984.00	6690	20230616	-59.19	2495	20230726	9.42	6690	-59.19	20230616	2495	9.42	20230726	6690	-59.19	20230616	2495	9.42	20230726	0.52	N	348080	500	204 억	186439	N	N	N	N
97	20231115	091149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	30	2	1.12	47879755	17711	7.16	2700	2725	2685	3475	1875	2675	2703.39	0.46	7066	2765	2720	2675	2630	2585	2742	2652	205	800	500	1870	5	1	40965067	1108	-1.93	-2.75	12	0.04	-1404.00	-984.00	6690	20230616	-59.57	2495	20230726	8.42	6690	-59.57	20230616	2495	8.42	20230726	6690	-59.57	20230616	2495	8.42	20230726	0.52	N	348080	500	204 억	186439	N	N	N	N
98	20231114	161131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	35	2	1.33	658042305	246618	69.60	2635	2720	2630	3430	1850	2640	2668.28	0.36	42854	2826	2732	2676	2582	2526	2705	2555	205	790	500	1840	5	1	40965067	1096	-1.91	-2.72	12	0.60	-1404.00	-984.00	6690	20230616	-60.01	2495	20230726	7.21	6690	-60.01	20230616	2495	7.21	20230726	6690	-60.01	20230616	2495	7.21	20230726	0.53	N	348080	500	204 억	145585	N	N	N	N
99	20231114	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	35	2	1.33	640485115	240051	67.74	2635	2720	2630	3430	1850	2640	2668.13	0.36	41029	2826	2732	2676	2582	2526	2705	2555	205	790	500	1840	5	1	40965067	1096	-1.91	-2.72	12	0.59	-1404.00	-984.00	6690	20230616	-60.01	2495	20230726	7.21	6690	-60.01	20230616	2495	7.21	20230726	6690	-60.01	20230616	2495	7.21	20230726	0.53	N	348080	500	204 억	145585	N	N	N	N
100	20231114	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	25	2	0.95	549398845	205794	58.08	2635	2720	2630	3430	1850	2640	2669.67	0.36	42386	2826	2732	2676	2582	2526	2705	2555	205	790	500	1840	5	1	40965067	1092	-1.90	-2.71	12	0.50	-1404.00	-984.00	6690	20230616	-60.16	2495	20230726	6.81	6690	-60.16	20230616	2495	6.81	20230726	6690	-60.16	20230616	2495	6.81	20230726	0.53	N	348080	500	204 억	145585	N	N	N	N
101	20231114	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	25	2	0.95	497268935	186240	52.56	2635	2720	2630	3430	1850	2640	2670.06	0.36	45318	2826	2732	2676	2582	2526	2705	2555	205	790	500	1840	5	1	40965067	1092	-1.90	-2.71	12	0.45	-1404.00	-984.00	6690	20230616	-60.16	2495	20230726	6.81	6690	-60.16	20230616	2495	6.81	20230726	6690	-60.16	20230616	2495	6.81	20230726	0.53	N	348080	500	204 억	145585	N	N	N	N
102	20231114	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	35	2	1.33	435823265	163156	46.04	2635	2720	2630	3430	1850	2640	2671.23	0.36	44829	2826	2732	2676	2582	2526	2705	2555	205	790	500	1840	5	1	40965067	1096	-1.91	-2.72	12	0.40	-1404.00	-984.00	6690	20230616	-60.01	2495	20230726	7.21	6690	-60.01	20230616	2495	7.21	20230726	6690	-60.01	20230616	2495	7.21	20230726	0.53	N	348080	500	204 억	145585	N	N	N	N
103	20231114	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	40	2	1.52	386162670	144530	40.79	2635	2720	2630	3430	1850	2640	2671.87	0.36	45911	2826	2732	2676	2582	2526	2705	2555	205	790	500	1840	5	1	40965067	1098	-1.91	-2.72	12	0.35	-1404.00	-984.00	6690	20230616	-59.94	2495	20230726	7.41	6690	-59.94	20230616	2495	7.41	20230726	6690	-59.94	20230616	2495	7.41	20230726	0.53	N	348080	500	204 억	145585	N	N	N	N
104	20231114	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	35	2	1.33	251389115	94316	26.62	2635	2720	2630	3430	1850	2640	2665.42	0.36	46629	2826	2732	2676	2582	2526	2705	2555	205	790	500	1840	5	1	40965067	1096	-1.91	-2.72	12	0.23	-1404.00	-984.00	6690	20230616	-60.01	2495	20230726	7.21	6690	-60.01	20230616	2495	7.21	20230726	6690	-60.01	20230616	2495	7.21	20230726	0.53	N	348080	500	204 억	145585	N	N	N	N
105	20231114	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	55	2	2.08	134903075	50832	14.35	2635	2695	2630	3430	1850	2640	2653.93	0.36	33433	2826	2732	2676	2582	2526	2705	2555	205	790	500	1840	5	1	40965067	1104	-1.92	-2.74	12	0.12	-1404.00	-984.00	6690	20230616	-59.72	2495	20230726	8.02	6690	-59.72	20230616	2495	8.02	20230726	6690	-59.72	20230616	2495	8.02	20230726	0.53	N	348080	500	204 억	145585	N	N	N	N
106	20231113	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-120	5	-4.35	939583520	352167	71.04	2770	2770	2620	3585	1935	2760	2668.14	0.38	-7971	2890	2825	2755	2690	2620	2857	2722	205	825	500	1930	5	1	40965067	1081	-1.88	-2.68	12	0.86	-1404.00	-984.00	6690	20230616	-60.54	2495	20230726	5.81	6690	-60.54	20230616	2495	5.81	20230726	6690	-60.54	20230616	2495	5.81	20230726	0.59	N	348080	500	204 억	153856	N	N	N	N
107	20231113	151110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-105	5	-3.80	889855415	333353	67.25	2770	2770	2620	3585	1935	2760	2669.41	0.38	-10685	2890	2825	2755	2690	2620	2857	2722	205	825	500	1930	5	1	40965067	1088	-1.89	-2.70	12	0.81	-1404.00	-984.00	6690	20230616	-60.31	2495	20230726	6.41	6690	-60.31	20230616	2495	6.41	20230726	6690	-60.31	20230616	2495	6.41	20230726	0.59	N	348080	500	204 억	153856	N	N	N	N
108	20231113	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-95	5	-3.44	800238035	299668	60.45	2770	2770	2620	3585	1935	2760	2670.42	0.38	-8748	2890	2825	2755	2690	2620	2857	2722	205	825	500	1930	5	1	40965067	1092	-1.90	-2.71	12	0.73	-1404.00	-984.00	6690	20230616	-60.16	2495	20230726	6.81	6690	-60.16	20230616	2495	6.81	20230726	6690	-60.16	20230616	2495	6.81	20230726	0.59	N	348080	500	204 억	153856	N	N	N	N
109	20231113	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-100	5	-3.62	708937415	265406	53.54	2770	2770	2620	3585	1935	2760	2671.14	0.38	-6259	2890	2825	2755	2690	2620	2857	2722	205	825	500	1930	5	1	40965067	1090	-1.89	-2.70	12	0.65	-1404.00	-984.00	6690	20230616	-60.24	2495	20230726	6.61	6690	-60.24	20230616	2495	6.61	20230726	6690	-60.24	20230616	2495	6.61	20230726	0.59	N	348080	500	204 억	153856	N	N	N	N
110	20231113	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-105	5	-3.80	666402660	249428	50.32	2770	2770	2620	3585	1935	2760	2671.72	0.38	-4489	2890	2825	2755	2690	2620	2857	2722	205	825	500	1930	5	1	40965067	1088	-1.89	-2.70	12	0.61	-1404.00	-984.00	6690	20230616	-60.31	2495	20230726	6.41	6690	-60.31	20230616	2495	6.41	20230726	6690	-60.31	20230616	2495	6.41	20230726	0.59	N	348080	500	204 억	153856	N	N	N	N
111	20231113	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-95	5	-3.44	611501845	228828	46.16	2770	2770	2620	3585	1935	2760	2672.32	0.38	-3133	2890	2825	2755	2690	2620	2857	2722	205	825	500	1930	5	1	40965067	1092	-1.90	-2.71	12	0.56	-1404.00	-984.00	6690	20230616	-60.16	2495	20230726	6.81	6690	-60.16	20230616	2495	6.81	20230726	6690	-60.16	20230616	2495	6.81	20230726	0.59	N	348080	500	204 억	153856	N	N	N	N
112	20231113	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-120	5	-4.35	431928165	161014	32.48	2770	2770	2625	3585	1935	2760	2682.55	0.38	-7439	2890	2825	2755	2690	2620	2857	2722	205	825	500	1930	5	1	40965067	1081	-1.88	-2.68	12	0.39	-1404.00	-984.00	6690	20230616	-60.54	2495	20230726	5.81	6690	-60.54	20230616	2495	5.81	20230726	6690	-60.54	20230616	2495	5.81	20230726	0.59	N	348080	500	204 억	153856	N	N	N	N
113	20231113	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-30	5	-1.09	118785175	43822	8.84	2770	2770	2640	3585	1935	2760	2710.63	0.38	2358	2890	2825	2755	2690	2620	2857	2722	205	825	500	1930	5	1	40965067	1118	-1.94	-2.77	12	0.11	-1404.00	-984.00	6690	20230616	-59.19	2495	20230726	9.42	6690	-59.19	20230616	2495	9.42	20230726	6690	-59.19	20230616	2495	9.42	20230726	0.59	N	348080	500	204 억	153856	N	N	N	N
114	20231110	161127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-20	5	-0.72	1351536985	494844	107.66	2700	2820	2685	3610	1950	2780	2731.23	0.38	1061	2973	2876	2823	2726	2673	2850	2700	193	830	500	1940	5	1	38591180	1065	-1.97	-2.80	12	1.28	-1404.00	-984.00	6690	20230616	-58.74	2495	20230726	10.62	6690	-58.74	20230616	2495	10.62	20230726	6690	-58.74	20230616	2495	10.62	20230726	0.59	N	348080	500	192 억	147773	N	N	N	N
115	20231110	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-35	5	-1.26	1283927125	470308	102.32	2700	2820	2685	3610	1950	2780	2729.97	0.38	2451	2973	2876	2823	2726	2673	2850	2700	193	830	500	1940	5	1	38591180	1059	-1.96	-2.79	12	1.22	-1404.00	-984.00	6690	20230616	-58.97	2495	20230726	10.02	6690	-58.97	20230616	2495	10.02	20230726	6690	-58.97	20230616	2495	10.02	20230726	0.59	N	348080	500	192 억	147773	N	N	N	N
116	20231110	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-75	5	-2.70	1156237985	423146	92.06	2700	2820	2695	3610	1950	2780	2732.47	0.38	6820	2973	2876	2823	2726	2673	2850	2700	193	830	500	1940	5	1	38591180	1044	-1.93	-2.75	12	1.10	-1404.00	-984.00	6690	20230616	-59.57	2495	20230726	8.42	6690	-59.57	20230616	2495	8.42	20230726	6690	-59.57	20230616	2495	8.42	20230726	0.59	N	348080	500	192 억	147773	N	N	N	N
117	20231110	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-80	5	-2.88	997410275	364635	79.33	2700	2820	2695	3610	1950	2780	2735.36	0.38	9153	2973	2876	2823	2726	2673	2850	2700	193	830	500	1940	5	1	38591180	1042	-1.92	-2.74	12	0.94	-1404.00	-984.00	6690	20230616	-59.64	2495	20230726	8.22	6690	-59.64	20230616	2495	8.22	20230726	6690	-59.64	20230616	2495	8.22	20230726	0.59	N	348080	500	192 억	147773	N	N	N	N
118	20231110	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-45	5	-1.62	687604930	250865	54.58	2700	2820	2700	3610	1950	2780	2740.93	0.38	19610	2973	2876	2823	2726	2673	2850	2700	193	830	500	1940	5	1	38591180	1055	-1.95	-2.78	12	0.65	-1404.00	-984.00	6690	20230616	-59.12	2495	20230726	9.62	6690	-59.12	20230616	2495	9.62	20230726	6690	-59.12	20230616	2495	9.62	20230726	0.59	N	348080	500	192 억	147773	N	N	N	N
119	20231110	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	15	2	0.54	543108305	198292	43.14	2700	2820	2700	3610	1950	2780	2738.92	0.38	21098	2973	2876	2823	2726	2673	2850	2700	193	830	500	1940	5	1	38591180	1079	-1.99	-2.84	12	0.51	-1404.00	-984.00	6690	20230616	-58.22	2495	20230726	12.02	6690	-58.22	20230616	2495	12.02	20230726	6690	-58.22	20230616	2495	12.02	20230726	0.59	N	348080	500	192 억	147773	N	N	N	N
120	20231110	101119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	0	3	0.00	437533360	160305	34.87	2700	2780	2700	3610	1950	2780	2729.36	0.38	10281	2973	2876	2823	2726	2673	2850	2700	193	830	500	1940	5	1	38591180	1073	-1.98	-2.83	12	0.42	-1404.00	-984.00	6690	20230616	-58.45	2495	20230726	11.42	6690	-58.45	20230616	2495	11.42	20230726	6690	-58.45	20230616	2495	11.42	20230726	0.59	N	348080	500	192 억	147773	N	N	N	N
121	20231110	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-45	5	-1.62	190050960	69862	15.20	2700	2780	2700	3610	1950	2780	2720.33	0.38	16787	2973	2876	2823	2726	2673	2850	2700	193	830	500	1940	5	1	38591180	1055	-1.95	-2.78	12	0.18	-1404.00	-984.00	6690	20230616	-59.12	2495	20230726	9.62	6690	-59.12	20230616	2495	9.62	20230726	6690	-59.12	20230616	2495	9.62	20230726	0.59	N	348080	500	192 억	147773	N	N	N	N
122	20231109	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-120	5	-4.14	1277309090	453181	147.15	2890	2920	2770	3770	2030	2900	2818.56	0.50	-43771	3003	2951	2918	2866	2833	2977	2892	193	870	500	2030	5	1	38591180	1073	-1.98	-2.83	12	1.17	-1404.00	-984.00	6690	20230616	-58.45	2495	20230726	11.42	6690	-58.45	20230616	2495	11.42	20230726	6690	-58.45	20230616	2495	11.42	20230726	0.70	N	348080	500	192 억	194469	N	N	N	N
123	20231109	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-105	5	-3.62	1209366815	428786	139.22	2890	2920	2770	3770	2030	2900	2820.44	0.50	-41968	3003	2951	2918	2866	2833	2977	2892	193	870	500	2030	5	1	38591180	1079	-1.99	-2.84	12	1.11	-1404.00	-984.00	6690	20230616	-58.22	2495	20230726	12.02	6690	-58.22	20230616	2495	12.02	20230726	6690	-58.22	20230616	2495	12.02	20230726	0.70	N	348080	500	192 억	194469	N	N	N	N
124	20231109	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-120	5	-4.14	1073396705	380072	123.41	2890	2920	2770	3770	2030	2900	2824.19	0.50	-32829	3003	2951	2918	2866	2833	2977	2892	193	870	500	2030	5	1	38591180	1073	-1.98	-2.83	12	0.98	-1404.00	-984.00	6690	20230616	-58.45	2495	20230726	11.42	6690	-58.45	20230616	2495	11.42	20230726	6690	-58.45	20230616	2495	11.42	20230726	0.70	N	348080	500	192 억	194469	N	N	N	N
125	20231109	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-70	5	-2.41	705656785	248994	80.85	2890	2920	2805	3770	2030	2900	2834.03	0.50	-30972	3003	2951	2918	2866	2833	2977	2892	193	870	500	2030	5	1	38591180	1092	-2.02	-2.88	12	0.65	-1404.00	-984.00	6690	20230616	-57.70	2495	20230726	13.43	6690	-57.70	20230616	2495	13.43	20230726	6690	-57.70	20230616	2495	13.43	20230726	0.70	N	348080	500	192 억	194469	N	N	N	N
126	20231109	121055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-70	5	-2.41	628011165	221514	71.92	2890	2920	2805	3770	2030	2900	2835.09	0.50	-21600	3003	2951	2918	2866	2833	2977	2892	193	870	500	2030	5	1	38591180	1092	-2.02	-2.88	12	0.57	-1404.00	-984.00	6690	20230616	-57.70	2495	20230726	13.43	6690	-57.70	20230616	2495	13.43	20230726	6690	-57.70	20230616	2495	13.43	20230726	0.70	N	348080	500	192 억	194469	N	N	N	N
127	20231109	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-50	5	-1.72	563176730	198552	64.47	2890	2920	2805	3770	2030	2900	2836.42	0.50	-17957	3003	2951	2918	2866	2833	2977	2892	193	870	500	2030	5	1	38591180	1100	-2.03	-2.90	12	0.51	-1404.00	-984.00	6690	20230616	-57.40	2495	20230726	14.23	6690	-57.40	20230616	2495	14.23	20230726	6690	-57.40	20230616	2495	14.23	20230726	0.70	N	348080	500	192 억	194469	N	N	N	N
128	20231109	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-70	5	-2.41	458988550	161698	52.50	2890	2920	2805	3770	2030	2900	2838.55	0.50	-19007	3003	2951	2918	2866	2833	2977	2892	193	870	500	2030	5	1	38591180	1092	-2.02	-2.88	12	0.42	-1404.00	-984.00	6690	20230616	-57.70	2495	20230726	13.43	6690	-57.70	20230616	2495	13.43	20230726	6690	-57.70	20230616	2495	13.43	20230726	0.70	N	348080	500	192 억	194469	N	N	N	N
129	20231109	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-50	5	-1.72	158100355	55459	18.01	2890	2920	2810	3770	2030	2900	2850.76	0.50	-17105	3003	2951	2918	2866	2833	2977	2892	193	870	500	2030	5	1	38591180	1100	-2.03	-2.90	12	0.14	-1404.00	-984.00	6690	20230616	-57.40	2495	20230726	14.23	6690	-57.40	20230616	2495	14.23	20230726	6690	-57.40	20230616	2495	14.23	20230726	0.70	N	348080	500	192 억	194469	N	N	N	N
130	20231108	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-5	5	-0.17	891450310	306130	73.09	2895	2970	2885	3775	2035	2905	2912.00	0.56	-16427	3048	2976	2933	2861	2818	2955	2840	193	870	500	2030	5	1	38591180	1119	-2.07	-2.95	12	0.79	-1404.00	-984.00	6690	20230616	-56.65	2495	20230726	16.23	6690	-56.65	20230616	2495	16.23	20230726	6690	-56.65	20230616	2495	16.23	20230726	0.73	N	348080	500	192 억	215459	N	N	N	N
131	20231108	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	0	3	0.00	832194095	285706	68.22	2895	2970	2885	3775	2035	2905	2912.76	0.56	-15370	3048	2976	2933	2861	2818	2955	2840	193	870	500	2030	5	1	38591180	1121	-2.07	-2.95	12	0.74	-1404.00	-984.00	6690	20230616	-56.58	2495	20230726	16.43	6690	-56.58	20230616	2495	16.43	20230726	6690	-56.58	20230616	2495	16.43	20230726	0.73	N	348080	500	192 억	215459	N	N	N	N
132	20231108	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	15	2	0.52	638055365	218940	52.28	2895	2970	2885	3775	2035	2905	2914.29	0.56	-12080	3048	2976	2933	2861	2818	2955	2840	193	870	500	2030	5	1	38591180	1127	-2.08	-2.97	12	0.57	-1404.00	-984.00	6690	20230616	-56.35	2495	20230726	17.03	6690	-56.35	20230616	2495	17.03	20230726	6690	-56.35	20230616	2495	17.03	20230726	0.73	N	348080	500	192 억	215459	N	N	N	N
133	20231108	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	10	2	0.34	590914035	202782	48.42	2895	2970	2885	3775	2035	2905	2914.04	0.56	-11706	3048	2976	2933	2861	2818	2955	2840	193	870	500	2030	5	1	38591180	1125	-2.08	-2.96	12	0.53	-1404.00	-984.00	6690	20230616	-56.43	2495	20230726	16.83	6690	-56.43	20230616	2495	16.83	20230726	6690	-56.43	20230616	2495	16.83	20230726	0.73	N	348080	500	192 억	215459	N	N	N	N
134	20231108	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	15	2	0.52	525220775	180176	43.02	2895	2970	2885	3775	2035	2905	2915.04	0.56	-6374	3048	2976	2933	2861	2818	2955	2840	193	870	500	2030	5	1	38591180	1127	-2.08	-2.97	12	0.47	-1404.00	-984.00	6690	20230616	-56.35	2495	20230726	17.03	6690	-56.35	20230616	2495	17.03	20230726	6690	-56.35	20230616	2495	17.03	20230726	0.73	N	348080	500	192 억	215459	N	N	N	N
135	20231108	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	20	2	0.69	350073320	120554	28.78	2895	2930	2885	3775	2035	2905	2903.87	0.56	-942	3048	2976	2933	2861	2818	2955	2840	193	870	500	2030	5	1	38591180	1129	-2.08	-2.97	12	0.31	-1404.00	-984.00	6690	20230616	-56.28	2495	20230726	17.23	6690	-56.28	20230616	2495	17.23	20230726	6690	-56.28	20230616	2495	17.23	20230726	0.73	N	348080	500	192 억	215459	N	N	N	N
136	20231108	101042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-5	5	-0.17	226372410	77957	18.61	2895	2920	2885	3775	2035	2905	2903.81	0.56	-5737	3048	2976	2933	2861	2818	2955	2840	193	870	500	2030	5	1	38591180	1119	-2.07	-2.95	12	0.20	-1404.00	-984.00	6690	20230616	-56.65	2495	20230726	16.23	6690	-56.65	20230616	2495	16.23	20230726	6690	-56.65	20230616	2495	16.23	20230726	0.73	N	348080	500	192 억	215459	N	N	N	N
137	20231108	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	10	2	0.34	24094055	8280	1.98	2895	2920	2895	3775	2035	2905	2909.91	0.56	-498	3048	2976	2933	2861	2818	2955	2840	193	870	500	2030	5	1	38591180	1125	-2.08	-2.96	12	0.02	-1404.00	-984.00	6690	20230616	-56.43	2495	20230726	16.83	6690	-56.43	20230616	2495	16.83	20230726	6690	-56.43	20230616	2495	16.83	20230726	0.73	N	348080	500	192 억	215459	N	N	N	N
138	20231107	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-80	5	-2.68	1215330400	413166	68.96	2990	3005	2890	3880	2090	2985	2941.93	0.68	-40622	3095	3040	2945	2890	2795	3067	2917	193	895	500	2080	5	1	38591180	1121	-2.07	-2.95	12	1.07	-1404.00	-984.00	6690	20230616	-56.58	2495	20230726	16.43	6690	-56.58	20230616	2495	16.43	20230726	6690	-56.58	20230616	2495	16.43	20230726	0.71	N	348080	500	192 억	262081	N	N	N	N
139	20231107	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-65	5	-2.18	1062134790	360482	60.17	2990	3005	2890	3880	2090	2985	2946.43	0.68	-50815	3095	3040	2945	2890	2795	3067	2917	193	895	500	2080	5	1	38591180	1127	-2.08	-2.97	12	0.93	-1404.00	-984.00	6690	20230616	-56.35	2495	20230726	17.03	6690	-56.35	20230616	2495	17.03	20230726	6690	-56.35	20230616	2495	17.03	20230726	0.71	N	348080	500	192 억	262081	N	N	N	N
140	20231107	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-30	5	-1.01	965488465	327554	54.67	2990	3005	2890	3880	2090	2985	2947.57	0.68	-52997	3095	3040	2945	2890	2795	3067	2917	193	895	500	2080	5	1	38591180	1140	-2.10	-3.00	12	0.85	-1404.00	-984.00	6690	20230616	-55.83	2495	20230726	18.44	6690	-55.83	20230616	2495	18.44	20230726	6690	-55.83	20230616	2495	18.44	20230726	0.71	N	348080	500	192 억	262081	N	N	N	N
141	20231107	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-35	5	-1.17	823812615	279663	46.68	2990	3005	2890	3880	2090	2985	2945.73	0.68	-49538	3095	3040	2945	2890	2795	3067	2917	193	895	500	2080	5	1	38591180	1138	-2.10	-3.00	12	0.72	-1404.00	-984.00	6690	20230616	-55.90	2495	20230726	18.24	6690	-55.90	20230616	2495	18.24	20230726	6690	-55.90	20230616	2495	18.24	20230726	0.71	N	348080	500	192 억	262081	N	N	N	N
142	20231107	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-70	5	-2.35	721623605	244707	40.84	2990	3005	2900	3880	2090	2985	2948.93	0.68	-41647	3095	3040	2945	2890	2795	3067	2917	193	895	500	2080	5	1	38591180	1125	-2.08	-2.96	12	0.63	-1404.00	-984.00	6690	20230616	-56.43	2495	20230726	16.83	6690	-56.43	20230616	2495	16.83	20230726	6690	-56.43	20230616	2495	16.83	20230726	0.71	N	348080	500	192 억	262081	N	N	N	N
143	20231107	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-45	5	-1.51	472862860	159488	26.62	2990	3005	2925	3880	2090	2985	2964.88	0.68	-6557	3095	3040	2945	2890	2795	3067	2917	193	895	500	2080	5	1	38591180	1135	-2.09	-2.99	12	0.41	-1404.00	-984.00	6690	20230616	-56.05	2495	20230726	17.84	6690	-56.05	20230616	2495	17.84	20230726	6690	-56.05	20230616	2495	17.84	20230726	0.71	N	348080	500	192 억	262081	N	N	N	N
144	20231107	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-35	5	-1.17	360159025	121137	20.22	2990	3005	2930	3880	2090	2985	2973.15	0.68	-7181	3095	3040	2945	2890	2795	3067	2917	193	895	500	2080	5	1	38591180	1138	-2.10	-3.00	12	0.31	-1404.00	-984.00	6690	20230616	-55.90	2495	20230726	18.24	6690	-55.90	20230616	2495	18.24	20230726	6690	-55.90	20230616	2495	18.24	20230726	0.71	N	348080	500	192 억	262081	N	N	N	N
145	20231107	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-15	5	-0.50	85053460	28730	4.80	2990	3000	2930	3880	2090	2985	2960.44	0.68	-14869	3095	3040	2945	2890	2795	3067	2917	193	895	500	2080	5	1	38591180	1146	-2.12	-3.02	12	0.07	-1404.00	-984.00	6690	20230616	-55.61	2495	20230726	19.04	6690	-55.61	20230616	2495	19.04	20230726	6690	-55.61	20230616	2495	19.04	20230726	0.71	N	348080	500	192 억	262081	N	N	N	N
146	20231106	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	85	2	2.93	1748486175	595037	83.01	2930	3000	2850	3770	2030	2900	2938.40	0.54	56077	3080	2990	2940	2850	2800	2965	2825	193	870	500	2030	5	1	38591180	1152	-2.13	-3.03	12	1.54	-1404.00	-984.00	6690	20230616	-55.38	2495	20230726	19.64	6690	-55.38	20230616	2495	19.64	20230726	6690	-55.38	20230616	2495	19.64	20230726	0.72	N	348080	500	192 억	209807	N	N	N	N
147	20231106	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	85	2	2.93	1654794965	563611	78.63	2930	3000	2850	3770	2030	2900	2936.10	0.54	50558	3080	2990	2940	2850	2800	2965	2825	193	870	500	2030	5	1	38591180	1152	-2.13	-3.03	12	1.46	-1404.00	-984.00	6690	20230616	-55.38	2495	20230726	19.64	6690	-55.38	20230616	2495	19.64	20230726	6690	-55.38	20230616	2495	19.64	20230726	0.72	N	348080	500	192 억	209807	N	N	N	N
148	20231106	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	75	2	2.59	1489638570	508240	70.90	2930	3000	2850	3770	2030	2900	2931.01	0.54	41976	3080	2990	2940	2850	2800	2965	2825	193	870	500	2030	5	1	38591180	1148	-2.12	-3.02	12	1.32	-1404.00	-984.00	6690	20230616	-55.53	2495	20230726	19.24	6690	-55.53	20230616	2495	19.24	20230726	6690	-55.53	20230616	2495	19.24	20230726	0.72	N	348080	500	192 억	209807	N	N	N	N
149	20231106	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	45	2	1.55	1253354365	428593	59.79	2930	3000	2850	3770	2030	2900	2924.38	0.54	41283	3080	2990	2940	2850	2800	2965	2825	193	870	500	2030	5	1	38591180	1137	-2.10	-2.99	12	1.11	-1404.00	-984.00	6690	20230616	-55.98	2495	20230726	18.04	6690	-55.98	20230616	2495	18.04	20230726	6690	-55.98	20230616	2495	18.04	20230726	0.72	N	348080	500	192 억	209807	N	N	N	N
150	20231106	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	30	2	1.03	1124936500	384678	53.67	2930	3000	2850	3770	2030	2900	2924.40	0.54	47041	3080	2990	2940	2850	2800	2965	2825	193	870	500	2030	5	1	38591180	1131	-2.09	-2.98	12	1.00	-1404.00	-984.00	6690	20230616	-56.20	2495	20230726	17.43	6690	-56.20	20230616	2495	17.43	20230726	6690	-56.20	20230616	2495	17.43	20230726	0.72	N	348080	500	192 억	209807	N	N	N	N
151	20231106	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	45	2	1.55	827953120	283322	39.53	2930	3000	2850	3770	2030	2900	2922.35	0.54	44547	3080	2990	2940	2850	2800	2965	2825	193	870	500	2030	5	1	38591180	1137	-2.10	-2.99	12	0.73	-1404.00	-984.00	6690	20230616	-55.98	2495	20230726	18.04	6690	-55.98	20230616	2495	18.04	20230726	6690	-55.98	20230616	2495	18.04	20230726	0.72	N	348080	500	192 억	209807	N	N	N	N
152	20231106	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	25	2	0.86	497892840	171348	23.90	2930	2945	2850	3770	2030	2900	2905.76	0.54	32167	3080	2990	2940	2850	2800	2965	2825	193	870	500	2030	5	1	38591180	1129	-2.08	-2.97	12	0.44	-1404.00	-984.00	6690	20230616	-56.28	2495	20230726	17.23	6690	-56.28	20230616	2495	17.23	20230726	6690	-56.28	20230616	2495	17.23	20230726	0.72	N	348080	500	192 억	209807	N	N	N	N
153	20231106	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	15	2	0.52	139484515	48028	6.70	2930	2935	2850	3770	2030	2900	2904.29	0.54	-5064	3080	2990	2940	2850	2800	2965	2825	193	870	500	2030	5	1	38591180	1125	-2.08	-2.96	12	0.12	-1404.00	-984.00	6690	20230616	-56.43	2495	20230726	16.83	6690	-56.43	20230616	2495	16.83	20230726	6690	-56.43	20230616	2495	16.83	20230726	0.72	N	348080	500	192 억	209807	N	N	N	N
154	20231103	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-110	5	-3.65	2044270410	698192	124.30	3030	3030	2890	3910	2110	3010	2928.01	0.71	-65636	3110	3060	3020	2970	2930	3040	2950	193	900	500	2100	5	1	38591180	1119	-2.07	-2.95	12	1.81	-1404.00	-984.00	6690	20230616	-56.65	2495	20230726	16.23	6690	-56.65	20230616	2495	16.23	20230726	6690	-56.65	20230616	2495	16.23	20230726	0.71	N	348080	500	192 억	273498	N	N	N	N
155	20231103	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-105	5	-3.49	1883039200	642521	114.39	3030	3030	2895	3910	2110	3010	2930.70	0.71	-63468	3110	3060	3020	2970	2930	3040	2950	193	900	500	2100	5	1	38591180	1121	-2.07	-2.95	12	1.66	-1404.00	-984.00	6690	20230616	-56.58	2495	20230726	16.43	6690	-56.58	20230616	2495	16.43	20230726	6690	-56.58	20230616	2495	16.43	20230726	0.71	N	348080	500	192 억	273498	N	N	N	N
156	20231103	141005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-90	5	-2.99	1652843135	563427	100.31	3030	3030	2895	3910	2110	3010	2933.55	0.71	-57953	3110	3060	3020	2970	2930	3040	2950	193	900	500	2100	5	1	38591180	1127	-2.08	-2.97	12	1.46	-1404.00	-984.00	6690	20230616	-56.35	2495	20230726	17.03	6690	-56.35	20230616	2495	17.03	20230726	6690	-56.35	20230616	2495	17.03	20230726	0.71	N	348080	500	192 억	273498	N	N	N	N
157	20231103	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-80	5	-2.66	1183881185	402093	71.59	3030	3030	2905	3910	2110	3010	2944.30	0.71	-64947	3110	3060	3020	2970	2930	3040	2950	193	900	500	2100	5	1	38591180	1131	-2.09	-2.98	12	1.04	-1404.00	-984.00	6690	20230616	-56.20	2495	20230726	17.43	6690	-56.20	20230616	2495	17.43	20230726	6690	-56.20	20230616	2495	17.43	20230726	0.71	N	348080	500	192 억	273498	N	N	N	N
158	20231103	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-50	5	-1.66	1071995715	364059	64.82	3030	3030	2905	3910	2110	3010	2944.57	0.71	-64400	3110	3060	3020	2970	2930	3040	2950	193	900	500	2100	5	1	38591180	1142	-2.11	-3.01	12	0.94	-1404.00	-984.00	6690	20230616	-55.75	2495	20230726	18.64	6690	-55.75	20230616	2495	18.64	20230726	6690	-55.75	20230616	2495	18.64	20230726	0.71	N	348080	500	192 억	273498	N	N	N	N
159	20231103	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-60	5	-1.99	1013011855	344069	61.26	3030	3030	2905	3910	2110	3010	2944.21	0.71	-68148	3110	3060	3020	2970	2930	3040	2950	193	900	500	2100	5	1	38591180	1138	-2.10	-3.00	12	0.89	-1404.00	-984.00	6690	20230616	-55.90	2495	20230726	18.24	6690	-55.90	20230616	2495	18.24	20230726	6690	-55.90	20230616	2495	18.24	20230726	0.71	N	348080	500	192 억	273498	N	N	N	N
160	20231103	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-65	5	-2.16	747466690	253411	45.12	3030	3030	2905	3910	2110	3010	2949.62	0.71	-75639	3110	3060	3020	2970	2930	3040	2950	193	900	500	2100	5	1	38591180	1137	-2.10	-2.99	12	0.66	-1404.00	-984.00	6690	20230616	-55.98	2495	20230726	18.04	6690	-55.98	20230616	2495	18.04	20230726	6690	-55.98	20230616	2495	18.04	20230726	0.71	N	348080	500	192 억	273498	N	N	N	N
161	20231103	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-10	5	-0.33	203211910	68130	12.13	3030	3030	2955	3910	2110	3010	2982.71	0.71	-32391	3110	3060	3020	2970	2930	3040	2950	193	900	500	2100	5	1	38591180	1158	-2.14	-3.05	12	0.18	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.71	N	348080	500	192 억	273498	N	N	N	N
162	20231102	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	10	2	0.33	1661719560	550523	165.01	3045	3070	2980	3900	2100	3000	3018.55	0.58	50982	3106	3052	3011	2957	2916	3032	2937	193	900	500	2100	5	1	38591180	1162	-2.14	-3.06	12	1.43	-1404.00	-984.00	6690	20230616	-55.01	2495	20230726	20.64	6690	-55.01	20230616	2495	20.64	20230726	6690	-55.01	20230616	2495	20.64	20230726	0.65	N	348080	500	192 억	223746	N	N	N	N
163	20231102	151008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	1610671990	533537	159.91	3045	3070	2980	3900	2100	3000	3018.95	0.58	52386	3106	3052	3011	2957	2916	3032	2937	193	900	500	2100	5	1	38591180	1158	-2.14	-3.05	12	1.38	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.65	N	348080	500	192 억	223746	N	N	N	N
164	20231102	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	1421354640	470438	141.00	3045	3070	2980	3900	2100	3000	3021.46	0.58	51596	3106	3052	3011	2957	2916	3032	2937	193	900	500	2100	5	1	38591180	1158	-2.14	-3.05	12	1.22	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.65	N	348080	500	192 억	223746	N	N	N	N
165	20231102	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	30	2	1.00	1134653310	374847	112.35	3045	3070	2995	3900	2100	3000	3027.16	0.58	58820	3106	3052	3011	2957	2916	3032	2937	193	900	500	2100	5	1	38591180	1169	-2.16	-3.08	12	0.97	-1404.00	-984.00	6690	20230616	-54.71	2495	20230726	21.44	6690	-54.71	20230616	2495	21.44	20230726	6690	-54.71	20230616	2495	21.44	20230726	0.65	N	348080	500	192 억	223746	N	N	N	N
166	20231102	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	25	2	0.83	951013470	313838	94.07	3045	3070	2995	3900	2100	3000	3030.51	0.58	65888	3106	3052	3011	2957	2916	3032	2937	193	900	500	2100	5	1	38591180	1167	-2.15	-3.07	12	0.81	-1404.00	-984.00	6690	20230616	-54.78	2495	20230726	21.24	6690	-54.78	20230616	2495	21.24	20230726	6690	-54.78	20230616	2495	21.24	20230726	0.65	N	348080	500	192 억	223746	N	N	N	N
167	20231102	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	30	2	1.00	825627090	272431	81.65	3045	3070	2995	3900	2100	3000	3030.87	0.58	65480	3106	3052	3011	2957	2916	3032	2937	193	900	500	2100	5	1	38591180	1169	-2.16	-3.08	12	0.71	-1404.00	-984.00	6690	20230616	-54.71	2495	20230726	21.44	6690	-54.71	20230616	2495	21.44	20230726	6690	-54.71	20230616	2495	21.44	20230726	0.65	N	348080	500	192 억	223746	N	N	N	N
168	20231102	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	25	2	0.83	405271785	134342	40.27	3045	3045	2995	3900	2100	3000	3017.03	0.58	38973	3106	3052	3011	2957	2916	3032	2937	193	900	500	2100	5	1	38591180	1167	-2.15	-3.07	12	0.35	-1404.00	-984.00	6690	20230616	-54.78	2495	20230726	21.24	6690	-54.78	20230616	2495	21.24	20230726	6690	-54.78	20230616	2495	21.24	20230726	0.65	N	348080	500	192 억	223746	N	N	N	N
169	20231102	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	30	2	1.00	51035180	16893	5.06	3045	3045	3005	3900	2100	3000	3024.72	0.58	-360	3106	3052	3011	2957	2916	3032	2937	193	900	500	2100	5	1	38591180	1169	-2.16	-3.08	12	0.04	-1404.00	-984.00	6690	20230616	-54.71	2495	20230726	21.44	6690	-54.71	20230616	2495	21.44	20230726	6690	-54.71	20230616	2495	21.44	20230726	0.65	N	348080	500	192 억	223746	N	N	N	N
170	20231101	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	1001480645	332043	65.54	3050	3065	2970	3890	2100	2995	3016.12	0.54	16230	3168	3081	3003	2916	2838	3042	2877	193	895	500	2090	5	1	38591180	1158	-2.14	-3.05	12	0.86	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.65	N	348080	500	192 억	207516	N	N	N	N
171	20231101	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	0	3	0.00	943685300	312789	61.74	3050	3065	2970	3890	2100	2995	3017.00	0.54	14868	3168	3081	3003	2916	2838	3042	2877	193	895	500	2090	5	1	38591180	1156	-2.13	-3.04	12	0.81	-1404.00	-984.00	6690	20230616	-55.23	2495	20230726	20.04	6690	-55.23	20230616	2495	20.04	20230726	6690	-55.23	20230616	2495	20.04	20230726	0.65	N	348080	500	192 억	207516	N	N	N	N
172	20231101	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	25	2	0.83	789237190	261288	51.57	3050	3065	2970	3890	2100	2995	3020.56	0.54	16582	3168	3081	3003	2916	2838	3042	2877	193	895	500	2090	5	1	38591180	1165	-2.15	-3.07	12	0.68	-1404.00	-984.00	6690	20230616	-54.86	2495	20230726	21.04	6690	-54.86	20230616	2495	21.04	20230726	6690	-54.86	20230616	2495	21.04	20230726	0.65	N	348080	500	192 억	207516	N	N	N	N
173	20231101	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	639314720	211105	41.67	3050	3065	2990	3890	2100	2995	3028.42	0.54	23478	3168	3081	3003	2916	2838	3042	2877	193	895	500	2090	5	1	38591180	1158	-2.14	-3.05	12	0.55	-1404.00	-984.00	6690	20230616	-55.16	2495	20230726	20.24	6690	-55.16	20230616	2495	20.24	20230726	6690	-55.16	20230616	2495	20.24	20230726	0.65	N	348080	500	192 억	207516	N	N	N	N
174	20231101	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	25	2	0.83	477907580	157474	31.08	3050	3065	3005	3890	2100	2995	3034.83	0.54	20348	3168	3081	3003	2916	2838	3042	2877	193	895	500	2090	5	1	38591180	1165	-2.15	-3.07	12	0.41	-1404.00	-984.00	6690	20230616	-54.86	2495	20230726	21.04	6690	-54.86	20230616	2495	21.04	20230726	6690	-54.86	20230616	2495	21.04	20230726	0.65	N	348080	500	192 억	207516	N	N	N	N
175	20231101	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	15	2	0.50	412975910	135974	26.84	3050	3065	3005	3890	2100	2995	3037.17	0.54	22354	3168	3081	3003	2916	2838	3042	2877	193	895	500	2090	5	1	38591180	1162	-2.14	-3.06	12	0.35	-1404.00	-984.00	6690	20230616	-55.01	2495	20230726	20.64	6690	-55.01	20230616	2495	20.64	20230726	6690	-55.01	20230616	2495	20.64	20230726	0.65	N	348080	500	192 억	207516	N	N	N	N
176	20231101	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	45	2	1.50	326815620	107552	21.23	3050	3065	3015	3890	2100	2995	3038.68	0.54	15156	3168	3081	3003	2916	2838	3042	2877	193	895	500	2090	5	1	38591180	1173	-2.17	-3.09	12	0.28	-1404.00	-984.00	6690	20230616	-54.56	2495	20230726	21.84	6690	-54.56	20230616	2495	21.84	20230726	6690	-54.56	20230616	2495	21.84	20230726	0.65	N	348080	500	192 억	207516	N	N	N	N
177	20231101	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	50	2	1.67	108167180	35520	7.01	3050	3065	3030	3890	2100	2995	3045.25	0.54	1764	3168	3081	3003	2916	2838	3042	2877	193	895	500	2090	5	1	38591180	1175	-2.17	-3.09	12	0.09	-1404.00	-984.00	6690	20230616	-54.48	2495	20230726	22.04	6690	-54.48	20230616	2495	22.04	20230726	6690	-54.48	20230616	2495	22.04	20230726	0.65	N	348080	500	192 억	207516	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History