KissMeData/418550/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28400	1400	2	5.19	10301194350	368088	121.07	27000	28450	26650	35100	18900	27000	27984.75	1.70	-4685	28233	27616	26683	26066	25133	27925	26375	31	8100	100	18900	50	1	31336273	8900	-135.89	13.03	12	1.17	-209.00	2179.00	44300	20230410	-35.89	17530	20231027	62.01	44300	-35.89	20230410	17530	62.01	20231027	44300	-35.89	20230410	17530	62.01	20231027	1.41	N	418550	100	31 억	533635	N	N	50	N	N
3	20231130	151330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28400	1400	2	5.19	9835313200	351670	115.67	27000	28450	26650	35100	18900	27000	27968.02	1.70	-5740	28233	27616	26683	26066	25133	27925	26375	31	8100	100	18900	50	1	31336273	8900	-135.89	13.03	12	1.12	-209.00	2179.00	44300	20230410	-35.89	17530	20231027	62.01	44300	-35.89	20230410	17530	62.01	20231027	44300	-35.89	20230410	17530	62.01	20231027	1.41	N	418550	100	31 억	533635	N	N	7	N	N
4	20231130	141327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28200	1200	2	4.44	7969191000	285823	94.01	27000	28400	26650	35100	18900	27000	27882.20	1.70	9320	28233	27616	26683	26066	25133	27925	26375	31	8100	100	18900	50	1	31336273	8837	-134.93	12.94	12	0.91	-209.00	2179.00	44300	20230410	-36.34	17530	20231027	60.87	44300	-36.34	20230410	17530	60.87	20231027	44300	-36.34	20230410	17530	60.87	20231027	1.41	N	418550	100	31 억	533635	N	N	7	N	N
5	20231130	131326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28050	1050	2	3.89	7321540350	262813	86.44	27000	28400	26650	35100	18900	27000	27859.04	1.70	11545	28233	27616	26683	26066	25133	27925	26375	31	8100	100	18900	50	1	31336273	8790	-134.21	12.87	12	0.84	-209.00	2179.00	44300	20230410	-36.68	17530	20231027	60.01	44300	-36.68	20230410	17530	60.01	20231027	44300	-36.68	20230410	17530	60.01	20231027	1.41	N	418550	100	31 억	533635	N	N	7	N	N
6	20231130	121342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28100	1100	2	4.07	6644784100	238780	78.54	27000	28400	26650	35100	18900	27000	27828.78	1.70	11825	28233	27616	26683	26066	25133	27925	26375	31	8100	100	18900	50	1	31336273	8805	-134.45	12.90	12	0.76	-209.00	2179.00	44300	20230410	-36.57	17530	20231027	60.30	44300	-36.57	20230410	17530	60.30	20231027	44300	-36.57	20230410	17530	60.30	20231027	1.41	N	418550	100	31 억	533635	N	N	7	N	N
7	20231130	111335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28200	1200	2	4.44	5517469400	198865	65.41	27000	28300	26650	35100	18900	27000	27745.57	1.70	14202	28233	27616	26683	26066	25133	27925	26375	31	8100	100	18900	50	1	31336273	8837	-134.93	12.94	12	0.63	-209.00	2179.00	44300	20230410	-36.34	17530	20231027	60.87	44300	-36.34	20230410	17530	60.87	20231027	44300	-36.34	20230410	17530	60.87	20231027	1.41	N	418550	100	31 억	533635	N	N	7	N	N
8	20231130	101328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27900	900	2	3.33	4162381150	150595	49.53	27000	28200	26650	35100	18900	27000	27640.45	1.70	8916	28233	27616	26683	26066	25133	27925	26375	31	8100	100	18900	50	1	31336273	8743	-133.49	12.80	12	0.48	-209.00	2179.00	44300	20230410	-37.02	17530	20231027	59.16	44300	-37.02	20230410	17530	59.16	20231027	44300	-37.02	20230410	17530	59.16	20231027	1.41	N	418550	100	31 억	533635	N	N	7	N	N
9	20231130	091328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27350	350	2	1.30	626796400	23196	7.63	27000	27450	26650	35100	18900	27000	27021.94	1.70	-1929	28233	27616	26683	26066	25133	27925	26375	31	8100	100	18900	50	1	31336273	8570	-130.86	12.55	12	0.07	-209.00	2179.00	44300	20230410	-38.26	17530	20231027	56.02	44300	-38.26	20230410	17530	56.02	20231027	44300	-38.26	20230410	17530	56.02	20231027	1.41	N	418550	100	31 억	533635	N	N	7	N	N
10	20231129	161320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27000	1050	2	4.05	8039345250	300898	191.52	26000	27300	25750	33700	18200	25950	26717.76	1.57	44007	27250	26600	25950	25300	24650	26925	25625	31	7750	100	18160	50	1	31336273	8461	-129.19	12.39	12	0.96	-209.00	2179.00	44300	20230410	-39.05	17530	20231027	54.02	44300	-39.05	20230410	17530	54.02	20231027	44300	-39.05	20230410	17530	54.02	20231027	1.39	N	418550	100	31 억	493231	N	N	7	N	N
11	20231129	151332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26900	950	2	3.66	7810719500	292422	186.12	26000	27300	25750	33700	18200	25950	26710.44	1.57	44391	27250	26600	25950	25300	24650	26925	25625	31	7750	100	18160	50	1	31336273	8429	-128.71	12.35	12	0.93	-209.00	2179.00	44300	20230410	-39.28	17530	20231027	53.45	44300	-39.28	20230410	17530	53.45	20231027	44300	-39.28	20230410	17530	53.45	20231027	1.39	N	418550	100	31 억	493231	N	N	107	N	N
12	20231129	141325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27050	1100	2	4.24	6565364900	246184	156.69	26000	27300	25750	33700	18200	25950	26668.53	1.57	45715	27250	26600	25950	25300	24650	26925	25625	31	7750	100	18160	50	1	31336273	8476	-129.43	12.41	12	0.79	-209.00	2179.00	44300	20230410	-38.94	17530	20231027	54.31	44300	-38.94	20230410	17530	54.31	20231027	44300	-38.94	20230410	17530	54.31	20231027	1.39	N	418550	100	31 억	493231	N	N	107	N	N
13	20231129	131326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26800	850	2	3.28	4106977700	155383	98.90	26000	26800	25750	33700	18200	25950	26431.32	1.57	37744	27250	26600	25950	25300	24650	26925	25625	31	7750	100	18160	50	1	31336273	8398	-128.23	12.30	12	0.50	-209.00	2179.00	44300	20230410	-39.50	17530	20231027	52.88	44300	-39.50	20230410	17530	52.88	20231027	44300	-39.50	20230410	17530	52.88	20231027	1.39	N	418550	100	31 억	493231	N	N	107	N	N
14	20231129	121327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26800	850	2	3.28	3347739650	126962	80.81	26000	26800	25750	33700	18200	25950	26368.04	1.57	29485	27250	26600	25950	25300	24650	26925	25625	31	7750	100	18160	50	1	31336273	8398	-128.23	12.30	12	0.41	-209.00	2179.00	44300	20230410	-39.50	17530	20231027	52.88	44300	-39.50	20230410	17530	52.88	20231027	44300	-39.50	20230410	17530	52.88	20231027	1.39	N	418550	100	31 억	493231	N	N	107	N	N
15	20231129	111328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26400	450	2	1.73	2086007050	79583	50.65	26000	26550	25750	33700	18200	25950	26211.72	1.57	16342	27250	26600	25950	25300	24650	26925	25625	31	7750	100	18160	50	1	31336273	8273	-126.32	12.12	12	0.25	-209.00	2179.00	44300	20230410	-40.41	17530	20231027	50.60	44300	-40.41	20230410	17530	50.60	20231027	44300	-40.41	20230410	17530	50.60	20231027	1.39	N	418550	100	31 억	493231	N	N	107	N	N
16	20231129	101326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26200	250	2	0.96	1437037600	54948	34.97	26000	26550	25750	33700	18200	25950	26152.68	1.57	4879	27250	26600	25950	25300	24650	26925	25625	31	7750	100	18160	50	1	31336273	8210	-125.36	12.02	12	0.18	-209.00	2179.00	44300	20230410	-40.86	17530	20231027	49.46	44300	-40.86	20230410	17530	49.46	20231027	44300	-40.86	20230410	17530	49.46	20231027	1.39	N	418550	100	31 억	493231	N	N	107	N	N
17	20231129	091319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26200	250	2	0.96	598700800	22793	14.51	26000	26550	26000	33700	18200	25950	26266.87	1.57	-3279	27250	26600	25950	25300	24650	26925	25625	31	7750	100	18160	50	1	31336273	8210	-125.36	12.02	12	0.07	-209.00	2179.00	44300	20230410	-40.86	17530	20231027	49.46	44300	-40.86	20230410	17530	49.46	20231027	44300	-40.86	20230410	17530	49.46	20231027	1.39	N	418550	100	31 억	493231	N	N	107	N	N
18	20231128	161319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25950	400	2	1.57	4066911200	156586	127.16	25450	26600	25300	33200	17900	25550	25972.39	1.53	18374	26850	26200	25850	25200	24850	26025	25025	31	7650	100	17880	50	1	31336273	8132	-124.16	11.91	12	0.50	-209.00	2179.00	44300	20230410	-41.42	17530	20231027	48.03	44300	-41.42	20230410	17530	48.03	20231027	44300	-41.42	20230410	17530	48.03	20231027	1.43	N	418550	100	31 억	479605	N	N	107	N	N
19	20231128	151150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26000	450	2	1.76	3952613100	152184	123.59	25450	26600	25300	33200	17900	25550	25972.59	1.53	18890	26850	26200	25850	25200	24850	26025	25025	31	7650	100	17880	50	1	31336273	8147	-124.40	11.93	12	0.49	-209.00	2179.00	44300	20230410	-41.31	17530	20231027	48.32	44300	-41.31	20230410	17530	48.32	20231027	44300	-41.31	20230410	17530	48.32	20231027	1.43	N	418550	100	31 억	479605	N	N	31	N	N
20	20231128	141312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25750	200	2	0.78	3411020350	131295	106.63	25450	26600	25300	33200	17900	25550	25979.82	1.53	19449	26850	26200	25850	25200	24850	26025	25025	31	7650	100	17880	50	1	31336273	8069	-123.21	11.82	12	0.42	-209.00	2179.00	44300	20230410	-41.87	17530	20231027	46.89	44300	-41.87	20230410	17530	46.89	20231027	44300	-41.87	20230410	17530	46.89	20231027	1.43	N	418550	100	31 억	479605	N	N	31	N	N
21	20231128	131311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25750	200	2	0.78	2991960750	115002	93.39	25450	26600	25300	33200	17900	25550	26016.60	1.53	18652	26850	26200	25850	25200	24850	26025	25025	31	7650	100	17880	50	1	31336273	8069	-123.21	11.82	12	0.37	-209.00	2179.00	44300	20230410	-41.87	17530	20231027	46.89	44300	-41.87	20230410	17530	46.89	20231027	44300	-41.87	20230410	17530	46.89	20231027	1.43	N	418550	100	31 억	479605	N	N	31	N	N
22	20231128	121318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25800	250	2	0.98	2770437400	106417	86.42	25450	26600	25300	33200	17900	25550	26033.79	1.53	17244	26850	26200	25850	25200	24850	26025	25025	31	7650	100	17880	50	1	31336273	8085	-123.44	11.84	12	0.34	-209.00	2179.00	44300	20230410	-41.76	17530	20231027	47.18	44300	-41.76	20230410	17530	47.18	20231027	44300	-41.76	20230410	17530	47.18	20231027	1.43	N	418550	100	31 억	479605	N	N	31	N	N
23	20231128	111319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25750	200	2	0.78	2542519450	97577	79.24	25450	26600	25300	33200	17900	25550	26056.54	1.53	16178	26850	26200	25850	25200	24850	26025	25025	31	7650	100	17880	50	1	31336273	8069	-123.21	11.82	12	0.31	-209.00	2179.00	44300	20230410	-41.87	17530	20231027	46.89	44300	-41.87	20230410	17530	46.89	20231027	44300	-41.87	20230410	17530	46.89	20231027	1.43	N	418550	100	31 억	479605	N	N	31	N	N
24	20231128	101314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26100	550	2	2.15	1942876850	74443	60.46	25450	26600	25300	33200	17900	25550	26098.85	1.53	13939	26850	26200	25850	25200	24850	26025	25025	31	7650	100	17880	50	1	31336273	8179	-124.88	11.98	12	0.24	-209.00	2179.00	44300	20230410	-41.08	17530	20231027	48.89	44300	-41.08	20230410	17530	48.89	20231027	44300	-41.08	20230410	17530	48.89	20231027	1.43	N	418550	100	31 억	479605	N	N	31	N	N
25	20231128	091314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25800	250	2	0.98	368542650	14387	11.68	25450	25900	25300	33200	17900	25550	25616.37	1.53	5828	26850	26200	25850	25200	24850	26025	25025	31	7650	100	17880	50	1	31336273	8085	-123.44	11.84	12	0.05	-209.00	2179.00	44300	20230410	-41.76	17530	20231027	47.18	44300	-41.76	20230410	17530	47.18	20231027	44300	-41.76	20230410	17530	47.18	20231027	1.43	N	418550	100	31 억	479605	N	N	31	N	N
26	20231127	161304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25550	-650	5	-2.48	3170540150	122680	59.23	26500	26500	25500	34050	18350	26200	25844.58	1.52	-175	27066	26632	26066	25632	25066	26850	25850	31	7850	100	18340	50	1	31336273	8006	-122.25	11.73	12	0.39	-209.00	2179.00	44300	20230410	-42.33	17530	20231027	45.75	44300	-42.33	20230410	17530	45.75	20231027	44300	-42.33	20230410	17530	45.75	20231027	1.43	N	418550	100	31 억	475708	N	N	31	N	N
27	20231127	151319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	-600	5	-2.29	3036953900	117458	56.71	26500	26500	25500	34050	18350	26200	25855.50	1.52	-573	27066	26632	26066	25632	25066	26850	25850	31	7850	100	18340	50	1	31336273	8022	-122.49	11.75	12	0.37	-209.00	2179.00	44300	20230410	-42.21	17530	20231027	46.04	44300	-42.21	20230410	17530	46.04	20231027	44300	-42.21	20230410	17530	46.04	20231027	1.43	N	418550	100	31 억	475708	N	N	4	N	N
28	20231127	141315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25550	-650	5	-2.48	2521183850	97296	46.97	26500	26500	25550	34050	18350	26200	25912.36	1.52	787	27066	26632	26066	25632	25066	26850	25850	31	7850	100	18340	50	1	31336273	8006	-122.25	11.73	12	0.31	-209.00	2179.00	44300	20230410	-42.33	17530	20231027	45.75	44300	-42.33	20230410	17530	45.75	20231027	44300	-42.33	20230410	17530	45.75	20231027	1.43	N	418550	100	31 억	475708	N	N	4	N	N
29	20231127	131319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25800	-400	5	-1.53	1818760950	69898	33.74	26500	26500	25600	34050	18350	26200	26020.08	1.52	6850	27066	26632	26066	25632	25066	26850	25850	31	7850	100	18340	50	1	31336273	8085	-123.44	11.84	12	0.22	-209.00	2179.00	44300	20230410	-41.76	17530	20231027	47.18	44300	-41.76	20230410	17530	47.18	20231027	44300	-41.76	20230410	17530	47.18	20231027	1.43	N	418550	100	31 억	475708	N	N	4	N	N
30	20231127	121324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26050	-150	5	-0.57	1539517200	59146	28.55	26500	26500	25600	34050	18350	26200	26028.95	1.52	6653	27066	26632	26066	25632	25066	26850	25850	31	7850	100	18340	50	1	31336273	8163	-124.64	11.96	12	0.19	-209.00	2179.00	44300	20230410	-41.20	17530	20231027	48.60	44300	-41.20	20230410	17530	48.60	20231027	44300	-41.20	20230410	17530	48.60	20231027	1.43	N	418550	100	31 억	475708	N	N	4	N	N
31	20231127	111302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26000	-200	5	-0.76	1323882200	50860	24.55	26500	26500	25600	34050	18350	26200	26029.75	1.52	5048	27066	26632	26066	25632	25066	26850	25850	31	7850	100	18340	50	1	31336273	8147	-124.40	11.93	12	0.16	-209.00	2179.00	44300	20230410	-41.31	17530	20231027	48.32	44300	-41.31	20230410	17530	48.32	20231027	44300	-41.31	20230410	17530	48.32	20231027	1.43	N	418550	100	31 억	475708	N	N	4	N	N
32	20231127	101259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26100	-100	5	-0.38	999873800	38449	18.56	26500	26500	25600	34050	18350	26200	26004.93	1.52	235	27066	26632	26066	25632	25066	26850	25850	31	7850	100	18340	50	1	31336273	8179	-124.88	11.98	12	0.12	-209.00	2179.00	44300	20230410	-41.08	17530	20231027	48.89	44300	-41.08	20230410	17530	48.89	20231027	44300	-41.08	20230410	17530	48.89	20231027	1.43	N	418550	100	31 억	475708	N	N	4	N	N
33	20231127	091303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25800	-400	5	-1.53	413009000	15844	7.65	26500	26500	25800	34050	18350	26200	26066.77	1.52	-1075	27066	26632	26066	25632	25066	26850	25850	31	7850	100	18340	50	1	31336273	8085	-123.44	11.84	12	0.05	-209.00	2179.00	44300	20230410	-41.76	17530	20231027	47.18	44300	-41.76	20230410	17530	47.18	20231027	44300	-41.76	20230410	17530	47.18	20231027	1.43	N	418550	100	31 억	475708	N	N	4	N	N
34	20231124	161256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26200	950	2	3.76	5376872750	205665	172.80	25500	26500	25500	32800	17700	25250	26143.94	1.44	27378	26416	25832	25466	24882	24516	25650	24700	31	7550	100	17670	50	1	31336273	8210	-125.36	12.02	12	0.66	-209.00	2179.00	44300	20230410	-40.86	17530	20231027	49.46	44300	-40.86	20230410	17530	49.46	20231027	44300	-40.86	20230410	17530	49.46	20231027	1.42	N	418550	100	31 억	452039	N	N	4	N	N
35	20231124	151305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26250	1000	2	3.96	5253626200	200962	168.85	25500	26500	25500	32800	17700	25250	26142.61	1.44	27970	26416	25832	25466	24882	24516	25650	24700	31	7550	100	17670	50	1	31336273	8226	-125.60	12.05	12	0.64	-209.00	2179.00	44300	20230410	-40.74	17530	20231027	49.74	44300	-40.74	20230410	17530	49.74	20231027	44300	-40.74	20230410	17530	49.74	20231027	1.42	N	418550	100	31 억	452039	N	N	72	N	N
36	20231124	141301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26150	900	2	3.56	4517027450	172710	145.11	25500	26500	25500	32800	17700	25250	26154.09	1.44	22881	26416	25832	25466	24882	24516	25650	24700	31	7550	100	17670	50	1	31336273	8194	-125.12	12.00	12	0.55	-209.00	2179.00	44300	20230410	-40.97	17530	20231027	49.17	44300	-40.97	20230410	17530	49.17	20231027	44300	-40.97	20230410	17530	49.17	20231027	1.42	N	418550	100	31 억	452039	N	N	72	N	N
37	20231124	131259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26350	1100	2	4.36	4143584300	158457	133.14	25500	26500	25500	32800	17700	25250	26149.87	1.44	20753	26416	25832	25466	24882	24516	25650	24700	31	7550	100	17670	50	1	31336273	8257	-126.08	12.09	12	0.51	-209.00	2179.00	44300	20230410	-40.52	17530	20231027	50.31	44300	-40.52	20230410	17530	50.31	20231027	44300	-40.52	20230410	17530	50.31	20231027	1.42	N	418550	100	31 억	452039	N	N	72	N	N
38	20231124	121307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26150	900	2	3.56	3613252250	138230	116.14	25500	26500	25500	32800	17700	25250	26139.74	1.44	18487	26416	25832	25466	24882	24516	25650	24700	31	7550	100	17670	50	1	31336273	8194	-125.12	12.00	12	0.44	-209.00	2179.00	44300	20230410	-40.97	17530	20231027	49.17	44300	-40.97	20230410	17530	49.17	20231027	44300	-40.97	20230410	17530	49.17	20231027	1.42	N	418550	100	31 억	452039	N	N	72	N	N
39	20231124	111303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26150	900	2	3.56	3178177250	121585	102.16	25500	26500	25500	32800	17700	25250	26139.92	1.44	15257	26416	25832	25466	24882	24516	25650	24700	31	7550	100	17670	50	1	31336273	8194	-125.12	12.00	12	0.39	-209.00	2179.00	44300	20230410	-40.97	17530	20231027	49.17	44300	-40.97	20230410	17530	49.17	20231027	44300	-40.97	20230410	17530	49.17	20231027	1.42	N	418550	100	31 억	452039	N	N	72	N	N
40	20231124	101306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25900	650	2	2.57	2528134950	96747	81.29	25500	26500	25500	32800	17700	25250	26131.86	1.44	13959	26416	25832	25466	24882	24516	25650	24700	31	7550	100	17670	50	1	31336273	8116	-123.92	11.89	12	0.31	-209.00	2179.00	44300	20230410	-41.53	17530	20231027	47.75	44300	-41.53	20230410	17530	47.75	20231027	44300	-41.53	20230410	17530	47.75	20231027	1.42	N	418550	100	31 억	452039	N	N	72	N	N
41	20231124	091257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25800	550	2	2.18	1253947100	47932	40.27	25500	26500	25500	32800	17700	25250	26161.91	1.44	6454	26416	25832	25466	24882	24516	25650	24700	31	7550	100	17670	50	1	31336273	8085	-123.44	11.84	12	0.15	-209.00	2179.00	44300	20230410	-41.76	17530	20231027	47.18	44300	-41.76	20230410	17530	47.18	20231027	44300	-41.76	20230410	17530	47.18	20231027	1.42	N	418550	100	31 억	452039	N	N	72	N	N
42	20231123	161240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25250	-350	5	-1.37	2999659150	117851	73.45	25800	26050	25100	33250	17950	25600	25453.09	1.47	-12213	27133	26366	25983	25216	24833	26175	25025	31	7650	100	17920	50	1	31336273	7912	-120.81	11.59	12	0.38	-209.00	2179.00	44300	20230410	-43.00	17530	20231027	44.04	44300	-43.00	20230410	17530	44.04	20231027	44300	-43.00	20230410	17530	44.04	20231027	1.49	N	418550	100	31 억	462131	N	N	72	N	N
43	20231123	151324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25250	-350	5	-1.37	2923337500	114829	71.57	25800	26050	25100	33250	17950	25600	25458.18	1.47	-12161	27133	26366	25983	25216	24833	26175	25025	31	7650	100	17920	50	1	31336273	7912	-120.81	11.59	12	0.37	-209.00	2179.00	44300	20230410	-43.00	17530	20231027	44.04	44300	-43.00	20230410	17530	44.04	20231027	44300	-43.00	20230410	17530	44.04	20231027	1.49	N	418550	100	31 억	462131	N	N	0	N	N
44	20231123	141325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25200	-400	5	-1.56	2547667350	99942	62.29	25800	26050	25100	33250	17950	25600	25491.46	1.47	-11323	27133	26366	25983	25216	24833	26175	25025	31	7650	100	17920	50	1	31336273	7897	-120.57	11.56	12	0.32	-209.00	2179.00	44300	20230410	-43.12	17530	20231027	43.75	44300	-43.12	20230410	17530	43.75	20231027	44300	-43.12	20230410	17530	43.75	20231027	1.49	N	418550	100	31 억	462131	N	N	0	N	N
45	20231123	131324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25150	-450	5	-1.76	2019050200	79041	49.26	25800	26050	25150	33250	17950	25600	25544.34	1.47	-13857	27133	26366	25983	25216	24833	26175	25025	31	7650	100	17920	50	1	31336273	7881	-120.33	11.54	12	0.25	-209.00	2179.00	44300	20230410	-43.23	17530	20231027	43.47	44300	-43.23	20230410	17530	43.47	20231027	44300	-43.23	20230410	17530	43.47	20231027	1.49	N	418550	100	31 억	462131	N	N	0	N	N
46	20231123	121302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25500	-100	5	-0.39	1519765100	59333	36.98	25800	26050	25400	33250	17950	25600	25614.16	1.47	-11150	27133	26366	25983	25216	24833	26175	25025	31	7650	100	17920	50	1	31336273	7991	-122.01	11.70	12	0.19	-209.00	2179.00	44300	20230410	-42.44	17530	20231027	45.46	44300	-42.44	20230410	17530	45.46	20231027	44300	-42.44	20230410	17530	45.46	20231027	1.49	N	418550	100	31 억	462131	N	N	0	N	N
47	20231123	111335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25400	-200	5	-0.78	1227568050	47872	29.84	25800	26050	25400	33250	17950	25600	25642.71	1.47	-8646	27133	26366	25983	25216	24833	26175	25025	31	7650	100	17920	50	1	31336273	7959	-121.53	11.66	12	0.15	-209.00	2179.00	44300	20230410	-42.66	17530	20231027	44.89	44300	-42.66	20230410	17530	44.89	20231027	44300	-42.66	20230410	17530	44.89	20231027	1.49	N	418550	100	31 억	462131	N	N	0	N	N
48	20231123	101307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25650	50	2	0.20	777290950	30221	18.83	25800	26050	25400	33250	17950	25600	25720.23	1.47	-3443	27133	26366	25983	25216	24833	26175	25025	31	7650	100	17920	50	1	31336273	8038	-122.73	11.77	12	0.10	-209.00	2179.00	44300	20230410	-42.10	17530	20231027	46.32	44300	-42.10	20230410	17530	46.32	20231027	44300	-42.10	20230410	17530	46.32	20231027	1.49	N	418550	100	31 억	462131	N	N	0	N	N
49	20231123	091259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25750	150	2	0.59	155144700	6038	3.76	25800	25850	25500	33250	17950	25600	25694.72	1.47	27	27133	26366	25983	25216	24833	26175	25025	31	7650	100	17920	50	1	31336273	8069	-123.21	11.82	12	0.02	-209.00	2179.00	44300	20230410	-41.87	17530	20231027	46.89	44300	-41.87	20230410	17530	46.89	20231027	44300	-41.87	20230410	17530	46.89	20231027	1.49	N	418550	100	31 억	462131	N	N	0	N	N
50	20231122	161213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	-900	5	-3.40	4124184650	159274	56.51	26150	26750	25600	34450	18550	26500	25893.91	1.57	-26238	27966	27232	25966	25232	23966	27600	25600	31	7950	100	18550	50	1	31336273	8022	-122.49	11.75	12	0.51	-209.00	2179.00	44300	20230410	-42.21	17530	20231027	46.04	44300	-42.21	20230410	17530	46.04	20231027	44300	-42.21	20230410	17530	46.04	20231027	1.40	N	418550	100	31 억	492404	N	N	64	N	N
51	20231122	151239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25750	-750	5	-2.83	3904048600	150690	53.46	26150	26750	25600	34450	18550	26500	25907.47	1.57	-25594	27966	27232	25966	25232	23966	27600	25600	31	7950	100	18550	50	1	31336273	8069	-123.21	11.82	12	0.48	-209.00	2179.00	44300	20230410	-41.87	17530	20231027	46.89	44300	-41.87	20230410	17530	46.89	20231027	44300	-41.87	20230410	17530	46.89	20231027	1.40	N	418550	100	31 억	492404	N	N	64	N	N
52	20231122	141229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25650	-850	5	-3.21	3274490700	126172	44.76	26150	26750	25600	34450	18550	26500	25952.22	1.57	-21673	27966	27232	25966	25232	23966	27600	25600	31	7950	100	18550	50	1	31336273	8038	-122.73	11.77	12	0.40	-209.00	2179.00	44300	20230410	-42.10	17530	20231027	46.32	44300	-42.10	20230410	17530	46.32	20231027	44300	-42.10	20230410	17530	46.32	20231027	1.40	N	418550	100	31 억	492404	N	N	64	N	N
53	20231122	131306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25650	-850	5	-3.21	2652901350	101953	36.17	26150	26750	25650	34450	18550	26500	26020.42	1.57	-21898	27966	27232	25966	25232	23966	27600	25600	31	7950	100	18550	50	1	31336273	8038	-122.73	11.77	12	0.33	-209.00	2179.00	44300	20230410	-42.10	17530	20231027	46.32	44300	-42.10	20230410	17530	46.32	20231027	44300	-42.10	20230410	17530	46.32	20231027	1.40	N	418550	100	31 억	492404	N	N	64	N	N
54	20231122	121317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	-650	5	-2.45	2168612900	83161	29.50	26150	26750	25650	34450	18550	26500	26076.84	1.57	-17920	27966	27232	25966	25232	23966	27600	25600	31	7950	100	18550	50	1	31336273	8100	-123.68	11.86	12	0.27	-209.00	2179.00	44300	20230410	-41.65	17530	20231027	47.46	44300	-41.65	20230410	17530	47.46	20231027	44300	-41.65	20230410	17530	47.46	20231027	1.40	N	418550	100	31 억	492404	N	N	64	N	N
55	20231122	111415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25900	-600	5	-2.26	1614192350	61664	21.88	26150	26750	25850	34450	18550	26500	26176.77	1.57	-12598	27966	27232	25966	25232	23966	27600	25600	31	7950	100	18550	50	1	31336273	8116	-123.92	11.89	12	0.20	-209.00	2179.00	44300	20230410	-41.53	17530	20231027	47.75	44300	-41.53	20230410	17530	47.75	20231027	44300	-41.53	20230410	17530	47.75	20231027	1.40	N	418550	100	31 억	492404	N	N	64	N	N
56	20231122	101331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26050	-450	5	-1.70	1223718100	46621	16.54	26150	26750	25900	34450	18550	26500	26247.75	1.57	-7897	27966	27232	25966	25232	23966	27600	25600	31	7950	100	18550	50	1	31336273	8163	-124.64	11.96	12	0.15	-209.00	2179.00	44300	20230410	-41.20	17530	20231027	48.60	44300	-41.20	20230410	17530	48.60	20231027	44300	-41.20	20230410	17530	48.60	20231027	1.40	N	418550	100	31 억	492404	N	N	64	N	N
57	20231122	091240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26450	-50	5	-0.19	360710100	13829	4.91	26150	26450	25900	34450	18550	26500	26080.96	1.57	-2234	27966	27232	25966	25232	23966	27600	25600	31	7950	100	18550	50	1	31336273	8288	-126.56	12.14	12	0.04	-209.00	2179.00	44300	20230410	-40.29	17530	20231027	50.88	44300	-40.29	20230410	17530	50.88	20231027	44300	-40.29	20230410	17530	50.88	20231027	1.40	N	418550	100	31 억	492404	N	N	64	N	N
58	20231121	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26500	500	2	1.92	7201348600	279980	63.85	25800	26700	24700	33800	18200	26000	25718.05	1.67	-17845	28466	27232	26416	25182	24366	26825	24775	31	7800	100	18200	50	1	31336273	8304	-126.79	12.16	12	0.89	-209.00	2179.00	44300	20230410	-40.18	17530	20231027	51.17	44300	-40.18	20230410	17530	51.17	20231027	44300	-40.18	20230410	17530	51.17	20231027	1.36	N	418550	100	31 억	524267	N	N	64	N	N
59	20231121	151234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26650	650	2	2.50	6819677400	265605	60.57	25800	26700	24700	33800	18200	26000	25675.68	1.67	-14007	28466	27232	26416	25182	24366	26825	24775	31	7800	100	18200	50	1	31336273	8351	-127.51	12.23	12	0.85	-209.00	2179.00	44300	20230410	-39.84	17530	20231027	52.03	44300	-39.84	20230410	17530	52.03	20231027	44300	-39.84	20230410	17530	52.03	20231027	1.36	N	418550	100	31 억	524267	N	N	9	N	N
60	20231121	141215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	-400	5	-1.54	4341129400	171150	39.03	25800	26000	24700	33800	18200	26000	25363.46	1.67	-13406	28466	27232	26416	25182	24366	26825	24775	31	7800	100	18200	50	1	31336273	8022	-122.49	11.75	12	0.55	-209.00	2179.00	44300	20230410	-42.21	17530	20231027	46.04	44300	-42.21	20230410	17530	46.04	20231027	44300	-42.21	20230410	17530	46.04	20231027	1.36	N	418550	100	31 억	524267	N	N	9	N	N
61	20231121	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25550	-450	5	-1.73	3980661350	157044	35.82	25800	26000	24700	33800	18200	26000	25346.29	1.67	-10577	28466	27232	26416	25182	24366	26825	24775	31	7800	100	18200	50	1	31336273	8006	-122.25	11.73	12	0.50	-209.00	2179.00	44300	20230410	-42.33	17530	20231027	45.75	44300	-42.33	20230410	17530	45.75	20231027	44300	-42.33	20230410	17530	45.75	20231027	1.36	N	418550	100	31 억	524267	N	N	9	N	N
62	20231121	121208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25550	-450	5	-1.73	3761307600	148449	33.86	25800	26000	24700	33800	18200	26000	25336.16	1.67	-10570	28466	27232	26416	25182	24366	26825	24775	31	7800	100	18200	50	1	31336273	8006	-122.25	11.73	12	0.47	-209.00	2179.00	44300	20230410	-42.33	17530	20231027	45.75	44300	-42.33	20230410	17530	45.75	20231027	44300	-42.33	20230410	17530	45.75	20231027	1.36	N	418550	100	31 억	524267	N	N	9	N	N
63	20231121	111159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25350	-650	5	-2.50	3533199600	139482	31.81	25800	26000	24700	33800	18200	26000	25329.56	1.67	-10265	28466	27232	26416	25182	24366	26825	24775	31	7800	100	18200	50	1	31336273	7944	-121.29	11.63	12	0.45	-209.00	2179.00	44300	20230410	-42.78	17530	20231027	44.61	44300	-42.78	20230410	17530	44.61	20231027	44300	-42.78	20230410	17530	44.61	20231027	1.36	N	418550	100	31 억	524267	N	N	9	N	N
64	20231121	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	-400	5	-1.54	2966498700	117220	26.73	25800	26000	24700	33800	18200	26000	25305.49	1.67	-8870	28466	27232	26416	25182	24366	26825	24775	31	7800	100	18200	50	1	31336273	8022	-122.49	11.75	12	0.37	-209.00	2179.00	44300	20230410	-42.21	17530	20231027	46.04	44300	-42.21	20230410	17530	46.04	20231027	44300	-42.21	20230410	17530	46.04	20231027	1.36	N	418550	100	31 억	524267	N	N	9	N	N
65	20231121	091149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25350	-650	5	-2.50	962486350	37651	8.59	25800	26000	25250	33800	18200	26000	25560.19	1.67	-9039	28466	27232	26416	25182	24366	26825	24775	31	7800	100	18200	50	1	31336273	7944	-121.29	11.63	12	0.12	-209.00	2179.00	44300	20230410	-42.78	17530	20231027	44.61	44300	-42.78	20230410	17530	44.61	20231027	44300	-42.78	20230410	17530	44.61	20231027	1.36	N	418550	100	31 억	524267	N	N	9	N	N
66	20231120	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26000	-700	5	-2.62	11522773700	436697	158.61	27300	27650	25600	34700	18700	26700	26390.45	2.00	-98831	27833	27266	26433	25866	25033	27550	26150	31	8000	100	18690	50	1	31336273	8147	-124.40	11.93	12	1.39	-209.00	2179.00	44300	20230410	-41.31	17530	20231027	48.32	44300	-41.31	20230410	17530	48.32	20231027	44300	-41.31	20230410	17530	48.32	20231027	1.34	N	418550	100	31 억	625244	N	N	9	N	N
67	20231120	151206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26050	-650	5	-2.43	10960978550	415109	150.77	27300	27650	25600	34700	18700	26700	26405.05	2.00	-92472	27833	27266	26433	25866	25033	27550	26150	31	8000	100	18690	50	1	31336273	8163	-124.64	11.96	12	1.32	-209.00	2179.00	44300	20230410	-41.20	17530	20231027	48.60	44300	-41.20	20230410	17530	48.60	20231027	44300	-41.20	20230410	17530	48.60	20231027	1.34	N	418550	100	31 억	625244	N	N	53	N	N
68	20231120	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26000	-700	5	-2.62	9089882300	343397	124.73	27300	27650	25600	34700	18700	26700	26470.47	2.00	-70500	27833	27266	26433	25866	25033	27550	26150	31	8000	100	18690	50	1	31336273	8147	-124.40	11.93	12	1.10	-209.00	2179.00	44300	20230410	-41.31	17530	20231027	48.32	44300	-41.31	20230410	17530	48.32	20231027	44300	-41.31	20230410	17530	48.32	20231027	1.34	N	418550	100	31 억	625244	N	N	53	N	N
69	20231120	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25700	-1000	5	-3.75	7722814800	290525	105.52	27300	27650	25700	34700	18700	26700	26582.27	2.00	-61665	27833	27266	26433	25866	25033	27550	26150	31	8000	100	18690	50	1	31336273	8053	-122.97	11.79	12	0.93	-209.00	2179.00	44300	20230410	-41.99	17530	20231027	46.61	44300	-41.99	20230410	17530	46.61	20231027	44300	-41.99	20230410	17530	46.61	20231027	1.34	N	418550	100	31 억	625244	N	N	53	N	N
70	20231120	121202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	-850	5	-3.18	6486060550	242560	88.10	27300	27650	25800	34700	18700	26700	26740.03	2.00	-53642	27833	27266	26433	25866	25033	27550	26150	31	8000	100	18690	50	1	31336273	8100	-123.68	11.86	12	0.77	-209.00	2179.00	44300	20230410	-41.65	17530	20231027	47.46	44300	-41.65	20230410	17530	47.46	20231027	44300	-41.65	20230410	17530	47.46	20231027	1.34	N	418550	100	31 억	625244	N	N	53	N	N
71	20231120	111154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26100	-600	5	-2.25	5212794800	193507	70.28	27300	27650	26050	34700	18700	26700	26938.54	2.00	-45150	27833	27266	26433	25866	25033	27550	26150	31	8000	100	18690	50	1	31336273	8179	-124.88	11.98	12	0.62	-209.00	2179.00	44300	20230410	-41.08	17530	20231027	48.89	44300	-41.08	20230410	17530	48.89	20231027	44300	-41.08	20230410	17530	48.89	20231027	1.34	N	418550	100	31 억	625244	N	N	53	N	N
72	20231120	101152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26950	250	2	0.94	3177823750	116557	42.34	27300	27650	26900	34700	18700	26700	27264.16	2.00	-29050	27833	27266	26433	25866	25033	27550	26150	31	8000	100	18690	50	1	31336273	8445	-128.95	12.37	12	0.37	-209.00	2179.00	44300	20230410	-39.16	17530	20231027	53.74	44300	-39.16	20230410	17530	53.74	20231027	44300	-39.16	20230410	17530	53.74	20231027	1.34	N	418550	100	31 억	625244	N	N	53	N	N
73	20231120	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27000	300	2	1.12	1246575150	45703	16.60	27300	27650	26900	34700	18700	26700	27275.68	2.00	-12328	27833	27266	26433	25866	25033	27550	26150	31	8000	100	18690	50	1	31336273	8461	-129.19	12.39	12	0.15	-209.00	2179.00	44300	20230410	-39.05	17530	20231027	54.02	44300	-39.05	20230410	17530	54.02	20231027	44300	-39.05	20230410	17530	54.02	20231027	1.34	N	418550	100	31 억	625244	N	N	53	N	N
74	20231117	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26700	550	2	2.10	7224865800	274023	82.35	26000	27000	25600	33950	18350	26150	26365.42	2.06	-1621	27650	26900	25750	25000	23850	27275	25375	31	7800	100	18300	50	1	31336273	8367	-127.75	12.25	12	0.87	-209.00	2179.00	44300	20230410	-39.73	17530	20231027	52.31	44300	-39.73	20230410	17530	52.31	20231027	44300	-39.73	20230410	17530	52.31	20231027	1.39	N	418550	100	31 억	644198	N	N	53	N	N
75	20231117	151238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26600	450	2	1.72	6963095150	264185	79.39	26000	27000	25600	33950	18350	26150	26356.89	2.06	-4846	27650	26900	25750	25000	23850	27275	25375	31	7800	100	18300	50	1	31336273	8335	-127.27	12.21	12	0.84	-209.00	2179.00	44300	20230410	-39.95	17530	20231027	51.74	44300	-39.95	20230410	17530	51.74	20231027	44300	-39.95	20230410	17530	51.74	20231027	1.39	N	418550	100	31 억	644198	N	N	10	N	N
76	20231117	141231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26750	600	2	2.29	5673292600	216086	64.94	26000	27000	25600	33950	18350	26150	26254.79	2.06	-4050	27650	26900	25750	25000	23850	27275	25375	31	7800	100	18300	50	1	31336273	8382	-127.99	12.28	12	0.69	-209.00	2179.00	44300	20230410	-39.62	17530	20231027	52.60	44300	-39.62	20230410	17530	52.60	20231027	44300	-39.62	20230410	17530	52.60	20231027	1.39	N	418550	100	31 억	644198	N	N	10	N	N
77	20231117	131230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26400	250	2	0.96	3917614700	150164	45.13	26000	26500	25600	33950	18350	26150	26088.91	2.06	-13380	27650	26900	25750	25000	23850	27275	25375	31	7800	100	18300	50	1	31336273	8273	-126.32	12.12	12	0.48	-209.00	2179.00	44300	20230410	-40.41	17530	20231027	50.60	44300	-40.41	20230410	17530	50.60	20231027	44300	-40.41	20230410	17530	50.60	20231027	1.39	N	418550	100	31 억	644198	N	N	10	N	N
78	20231117	121231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26150	0	3	0.00	3178773600	122033	36.67	26000	26500	25600	33950	18350	26150	26048.48	2.06	-14996	27650	26900	25750	25000	23850	27275	25375	31	7800	100	18300	50	1	31336273	8194	-125.12	12.00	12	0.39	-209.00	2179.00	44300	20230410	-40.97	17530	20231027	49.17	44300	-40.97	20230410	17530	49.17	20231027	44300	-40.97	20230410	17530	49.17	20231027	1.39	N	418550	100	31 억	644198	N	N	10	N	N
79	20231117	111238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26200	50	2	0.19	2293616600	88377	26.56	26000	26300	25600	33950	18350	26150	25952.64	2.06	-11139	27650	26900	25750	25000	23850	27275	25375	31	7800	100	18300	50	1	31336273	8210	-125.36	12.02	12	0.28	-209.00	2179.00	44300	20230410	-40.86	17530	20231027	49.46	44300	-40.86	20230410	17530	49.46	20231027	44300	-40.86	20230410	17530	49.46	20231027	1.39	N	418550	100	31 억	644198	N	N	10	N	N
80	20231117	101234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	-300	5	-1.15	1396229100	53828	16.18	26000	26250	25700	33950	18350	26150	25938.71	2.06	-3372	27650	26900	25750	25000	23850	27275	25375	31	7800	100	18300	50	1	31336273	8100	-123.68	11.86	12	0.17	-209.00	2179.00	44300	20230410	-41.65	17530	20231027	47.46	44300	-41.65	20230410	17530	47.46	20231027	44300	-41.65	20230410	17530	47.46	20231027	1.39	N	418550	100	31 억	644198	N	N	10	N	N
81	20231117	091234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26000	-150	5	-0.57	459883550	17736	5.33	26000	26200	25700	33950	18350	26150	25929.38	2.06	-1029	27650	26900	25750	25000	23850	27275	25375	31	7800	100	18300	50	1	31336273	8147	-124.40	11.93	12	0.06	-209.00	2179.00	44300	20230410	-41.31	17530	20231027	48.32	44300	-41.31	20230410	17530	48.32	20231027	44300	-41.31	20230410	17530	48.32	20231027	1.39	N	418550	100	31 억	644198	N	N	10	N	N
82	20231116	161231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26300	700	2	2.73	8290247250	322172	42.11	25400	26500	24600	33250	17950	25600	25732.45	2.25	-48945	27800	26700	25900	24800	24000	26550	24650	31	7650	100	17920	50	1	31336273	8241	-125.84	12.07	12	1.03	-209.00	2179.00	44300	20230410	-40.63	17530	20231027	50.03	44300	-40.63	20230410	17530	50.03	20231027	44300	-40.63	20230410	17530	50.03	20231027	1.43	N	418550	100	31 억	706017	N	N	152	N	N
83	20231116	151224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26300	700	2	2.73	7210399000	281230	36.76	25400	26400	24600	33250	17950	25600	25638.82	2.25	-44301	27800	26700	25900	24800	24000	26550	24650	31	7650	100	17920	50	1	31336273	8241	-125.84	12.07	12	0.90	-209.00	2179.00	44300	20230410	-40.63	17530	20231027	50.03	44300	-40.63	20230410	17530	50.03	20231027	44300	-40.63	20230410	17530	50.03	20231027	1.43	N	418550	100	31 억	706017	N	N	152	N	N
84	20231116	141201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26100	500	2	1.95	6009311700	235484	30.78	25400	26350	24600	33250	17950	25600	25518.91	2.25	-26686	27800	26700	25900	24800	24000	26550	24650	31	7650	100	17920	50	1	31336273	8179	-124.88	11.98	12	0.75	-209.00	2179.00	44300	20230410	-41.08	17530	20231027	48.89	44300	-41.08	20230410	17530	48.89	20231027	44300	-41.08	20230410	17530	48.89	20231027	1.43	N	418550	100	31 억	706017	N	N	152	N	N
85	20231116	131224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26150	550	2	2.15	5038523750	198280	25.92	25400	26250	24600	33250	17950	25600	25410.96	2.25	-14031	27800	26700	25900	24800	24000	26550	24650	31	7650	100	17920	50	1	31336273	8194	-125.12	12.00	12	0.63	-209.00	2179.00	44300	20230410	-40.97	17530	20231027	49.17	44300	-40.97	20230410	17530	49.17	20231027	44300	-40.97	20230410	17530	49.17	20231027	1.43	N	418550	100	31 억	706017	N	N	152	N	N
86	20231116	121225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25900	300	2	1.17	3830335550	152007	19.87	25400	26050	24600	33250	17950	25600	25197.89	2.25	-10486	27800	26700	25900	24800	24000	26550	24650	31	7650	100	17920	50	1	31336273	8116	-123.92	11.89	12	0.49	-209.00	2179.00	44300	20230410	-41.53	17530	20231027	47.75	44300	-41.53	20230410	17530	47.75	20231027	44300	-41.53	20230410	17530	47.75	20231027	1.43	N	418550	100	31 억	706017	N	N	152	N	N
87	20231116	111225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25200	-400	5	-1.56	2358658100	94654	12.37	25400	25400	24600	33250	17950	25600	24917.30	2.25	-661	27800	26700	25900	24800	24000	26550	24650	31	7650	100	17920	50	1	31336273	7897	-120.57	11.56	12	0.30	-209.00	2179.00	44300	20230410	-43.12	17530	20231027	43.75	44300	-43.12	20230410	17530	43.75	20231027	44300	-43.12	20230410	17530	43.75	20231027	1.43	N	418550	100	31 억	706017	N	N	152	N	N
88	20231116	101223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24750	-850	5	-3.32	919072900	36821	4.81	25400	25400	24700	33250	17950	25600	24957.09	2.25	-1308	27800	26700	25900	24800	24000	26550	24650	31	7650	100	17920	50	1	31336273	7756	-118.42	11.36	12	0.12	-209.00	2179.00	44300	20230410	-44.13	17530	20231027	41.19	44300	-44.13	20230410	17530	41.19	20231027	44300	-44.13	20230410	17530	41.19	20231027	1.43	N	418550	100	31 억	706017	N	N	152	N	N
89	20231116	091230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	0	3	0.00	0	0	0.00	0	0	0	33250	17950	25600	0.00	2.25	0	27800	26700	25900	24800	24000	26550	24650	31	7650	100	17920	50	1	31336273	8022	-122.49	11.75	12	0.00	-209.00	2179.00	44300	20230410	-42.21	17530	20231027	46.04	44300	-42.21	20230410	17530	46.04	20231027	44300	-42.21	20230410	17530	46.04	20231027	1.43	N	418550	100	31 억	706017	N	N	152	N	N
90	20231115	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	1200	2	4.92	19977930750	762815	165.86	25600	27000	25100	31700	17100	24400	26191.06	2.33	43051	25666	25032	23916	23282	22166	25350	23600	31	7300	100	17080	50	1	31336273	8022	-122.49	11.75	12	2.43	-209.00	2179.00	44300	20230410	-42.21	17530	20231027	46.04	44300	-42.21	20230410	17530	46.04	20231027	44300	-42.21	20230410	17530	46.04	20231027	1.40	N	418550	100	31 억	731128	N	N	152	N	N
91	20231115	151247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25450	1050	2	4.30	19694374200	751708	163.44	25600	27000	25100	31700	17100	24400	26199.50	2.33	39605	25666	25032	23916	23282	22166	25350	23600	31	7300	100	17080	50	1	31336273	7975	-121.77	11.68	12	2.40	-209.00	2179.00	44300	20230410	-42.55	17530	20231027	45.18	44300	-42.55	20230410	17530	45.18	20231027	44300	-42.55	20230410	17530	45.18	20231027	1.40	N	418550	100	31 억	731128	N	N	143	N	N
92	20231115	141243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	1200	2	4.92	18218679000	693487	150.78	25600	27000	25400	31700	17100	24400	26271.12	2.33	28926	25666	25032	23916	23282	22166	25350	23600	31	7300	100	17080	50	1	31336273	8022	-122.49	11.75	12	2.21	-209.00	2179.00	44300	20230410	-42.21	17530	20231027	46.04	44300	-42.21	20230410	17530	46.04	20231027	44300	-42.21	20230410	17530	46.04	20231027	1.40	N	418550	100	31 억	731128	N	N	143	N	N
93	20231115	131244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25550	1150	2	4.71	17077794350	649142	141.14	25600	27000	25400	31700	17100	24400	26308.26	2.33	22157	25666	25032	23916	23282	22166	25350	23600	31	7300	100	17080	50	1	31336273	8006	-122.25	11.73	12	2.07	-209.00	2179.00	44300	20230410	-42.33	17530	20231027	45.75	44300	-42.33	20230410	17530	45.75	20231027	44300	-42.33	20230410	17530	45.75	20231027	1.40	N	418550	100	31 억	731128	N	N	143	N	N
94	20231115	121245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25500	1100	2	4.51	16022244200	607844	132.16	25600	27000	25400	31700	17100	24400	26359.14	2.33	6502	25666	25032	23916	23282	22166	25350	23600	31	7300	100	17080	50	1	31336273	7991	-122.01	11.70	12	1.94	-209.00	2179.00	44300	20230410	-42.44	17530	20231027	45.46	44300	-42.44	20230410	17530	45.46	20231027	44300	-42.44	20230410	17530	45.46	20231027	1.40	N	418550	100	31 억	731128	N	N	143	N	N
95	20231115	111301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25750	1350	2	5.53	14942634700	565580	122.97	25600	27000	25450	31700	17100	24400	26420.02	2.33	-696	25666	25032	23916	23282	22166	25350	23600	31	7300	100	17080	50	1	31336273	8069	-123.21	11.82	12	1.80	-209.00	2179.00	44300	20230410	-41.87	17530	20231027	46.89	44300	-41.87	20230410	17530	46.89	20231027	44300	-41.87	20230410	17530	46.89	20231027	1.40	N	418550	100	31 억	731128	N	N	143	N	N
96	20231115	101250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26500	2100	2	8.61	12268990650	463571	100.79	25600	27000	25450	31700	17100	24400	26466.26	2.33	-1408	25666	25032	23916	23282	22166	25350	23600	31	7300	100	17080	50	1	31336273	8304	-126.79	12.16	12	1.48	-209.00	2179.00	44300	20230410	-40.18	17530	20231027	51.17	44300	-40.18	20230410	17530	51.17	20231027	44300	-40.18	20230410	17530	51.17	20231027	1.40	N	418550	100	31 억	731128	N	N	143	N	N
97	20231115	091239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26250	1850	2	7.58	7238078550	274123	59.60	25600	27000	25450	31700	17100	24400	26404.49	2.33	-23845	25666	25032	23916	23282	22166	25350	23600	31	7300	100	17080	50	1	31336273	8226	-125.60	12.05	12	0.87	-209.00	2179.00	44300	20230410	-40.74	17530	20231027	49.74	44300	-40.74	20230410	17530	49.74	20231027	44300	-40.74	20230410	17530	49.74	20231027	1.40	N	418550	100	31 억	731128	N	N	143	N	N
98	20231114	161218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24400	2050	2	9.17	10865034300	454065	213.76	22800	24550	22800	29050	15650	22350	23927.81	2.27	17019	23783	23066	22683	21966	21583	22875	21775	31	6700	100	15640	50	1	31336273	7646	-116.75	11.20	12	1.45	-209.00	2179.00	44300	20230410	-44.92	17530	20231027	39.19	44300	-44.92	20230410	17530	39.19	20231027	44300	-44.92	20230410	17530	39.19	20231027	1.39	N	418550	100	31 억	712753	N	N	143	N	N
99	20231114	151225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	1750	2	7.83	10549291050	441087	207.65	22800	24550	22800	29050	15650	22350	23916.58	2.27	15751	23783	23066	22683	21966	21583	22875	21775	31	6700	100	15640	50	1	31336273	7552	-115.31	11.06	12	1.41	-209.00	2179.00	44300	20230410	-45.60	17530	20231027	37.48	44300	-45.60	20230410	17530	37.48	20231027	44300	-45.60	20230410	17530	37.48	20231027	1.39	N	418550	100	31 억	712753	N	N	33	N	N
100	20231114	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24300	1950	2	8.72	9005987400	377744	177.83	22800	24450	22800	29050	15650	22350	23841.51	2.27	26627	23783	23066	22683	21966	21583	22875	21775	31	6700	100	15640	50	1	31336273	7615	-116.27	11.15	12	1.21	-209.00	2179.00	44300	20230410	-45.15	17530	20231027	38.62	44300	-45.15	20230410	17530	38.62	20231027	44300	-45.15	20230410	17530	38.62	20231027	1.39	N	418550	100	31 억	712753	N	N	33	N	N
101	20231114	131224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	1800	2	8.05	8318382700	349368	164.47	22800	24450	22800	29050	15650	22350	23809.80	2.27	34225	23783	23066	22683	21966	21583	22875	21775	31	6700	100	15640	50	1	31336273	7568	-115.55	11.08	12	1.11	-209.00	2179.00	44300	20230410	-45.49	17530	20231027	37.76	44300	-45.49	20230410	17530	37.76	20231027	44300	-45.49	20230410	17530	37.76	20231027	1.39	N	418550	100	31 억	712753	N	N	33	N	N
102	20231114	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24300	1950	2	8.72	7220062450	304179	143.20	22800	24400	22800	29050	15650	22350	23736.23	2.27	32674	23783	23066	22683	21966	21583	22875	21775	31	6700	100	15640	50	1	31336273	7615	-116.27	11.15	12	0.97	-209.00	2179.00	44300	20230410	-45.15	17530	20231027	38.62	44300	-45.15	20230410	17530	38.62	20231027	44300	-45.15	20230410	17530	38.62	20231027	1.39	N	418550	100	31 억	712753	N	N	33	N	N
103	20231114	111237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	1600	2	7.16	5490087850	232615	109.51	22800	24100	22800	29050	15650	22350	23601.61	2.27	31692	23783	23066	22683	21966	21583	22875	21775	31	6700	100	15640	50	1	31336273	7505	-114.59	10.99	12	0.74	-209.00	2179.00	44300	20230410	-45.94	17530	20231027	36.62	44300	-45.94	20230410	17530	36.62	20231027	44300	-45.94	20230410	17530	36.62	20231027	1.39	N	418550	100	31 억	712753	N	N	33	N	N
104	20231114	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23500	1150	2	5.15	2795238350	119621	56.31	22800	23700	22800	29050	15650	22350	23367.46	2.27	3776	23783	23066	22683	21966	21583	22875	21775	31	6700	100	15640	50	1	31336273	7364	-112.44	10.78	12	0.38	-209.00	2179.00	44300	20230410	-46.95	17530	20231027	34.06	44300	-46.95	20230410	17530	34.06	20231027	44300	-46.95	20230410	17530	34.06	20231027	1.39	N	418550	100	31 억	712753	N	N	33	N	N
105	20231114	091210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	750	2	3.36	841166450	36175	17.03	22800	23500	22800	29050	15650	22350	23252.70	2.27	1468	23783	23066	22683	21966	21583	22875	21775	31	6700	100	15640	50	1	31336273	7239	-110.53	10.60	12	0.12	-209.00	2179.00	44300	20230410	-47.86	17530	20231027	31.77	44300	-47.86	20230410	17530	31.77	20231027	44300	-47.86	20230410	17530	31.77	20231027	1.39	N	418550	100	31 억	712753	N	N	33	N	N
106	20231113	161202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	200	2	0.90	4810768500	211069	116.46	22600	23400	22300	28750	15550	22150	22793.65	2.19	19631	22883	22516	22183	21816	21483	22350	21650	31	6600	100	15500	50	1	31336273	7004	-106.94	10.26	12	0.67	-209.00	2179.00	44300	20230410	-49.55	17530	20231027	27.50	44300	-49.55	20230410	17530	27.50	20231027	44300	-49.55	20230410	17530	27.50	20231027	1.35	N	418550	100	31 억	687542	N	N	33	N	N
107	20231113	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	250	2	1.13	4635502850	203234	112.13	22600	23400	22300	28750	15550	22150	22808.70	2.19	17718	22883	22516	22183	21816	21483	22350	21650	31	6600	100	15500	50	1	31336273	7019	-107.18	10.28	12	0.65	-209.00	2179.00	44300	20230410	-49.44	17530	20231027	27.78	44300	-49.44	20230410	17530	27.78	20231027	44300	-49.44	20230410	17530	27.78	20231027	1.35	N	418550	100	31 억	687542	N	N	0	N	N
108	20231113	141156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22600	450	2	2.03	4037082000	176560	97.42	22600	23400	22350	28750	15550	22150	22865.21	2.19	13493	22883	22516	22183	21816	21483	22350	21650	31	6600	100	15500	50	1	31336273	7082	-108.13	10.37	12	0.56	-209.00	2179.00	44300	20230410	-48.98	17530	20231027	28.92	44300	-48.98	20230410	17530	28.92	20231027	44300	-48.98	20230410	17530	28.92	20231027	1.35	N	418550	100	31 억	687542	N	N	0	N	N
109	20231113	131154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	650	2	2.93	3835054500	167666	92.51	22600	23400	22350	28750	15550	22150	22873.18	2.19	15214	22883	22516	22183	21816	21483	22350	21650	31	6600	100	15500	50	1	31336273	7145	-109.09	10.46	12	0.54	-209.00	2179.00	44300	20230410	-48.53	17530	20231027	30.06	44300	-48.53	20230410	17530	30.06	20231027	44300	-48.53	20230410	17530	30.06	20231027	1.35	N	418550	100	31 억	687542	N	N	0	N	N
110	20231113	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22600	450	2	2.03	3234508150	141159	77.88	22600	23400	22450	28750	15550	22150	22913.93	2.19	9642	22883	22516	22183	21816	21483	22350	21650	31	6600	100	15500	50	1	31336273	7082	-108.13	10.37	12	0.45	-209.00	2179.00	44300	20230410	-48.98	17530	20231027	28.92	44300	-48.98	20230410	17530	28.92	20231027	44300	-48.98	20230410	17530	28.92	20231027	1.35	N	418550	100	31 억	687542	N	N	0	N	N
111	20231113	111152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	800	2	3.61	2747327800	119741	66.07	22600	23400	22450	28750	15550	22150	22943.92	2.19	13741	22883	22516	22183	21816	21483	22350	21650	31	6600	100	15500	50	1	31336273	7192	-109.81	10.53	12	0.38	-209.00	2179.00	44300	20230410	-48.19	17530	20231027	30.92	44300	-48.19	20230410	17530	30.92	20231027	44300	-48.19	20230410	17530	30.92	20231027	1.35	N	418550	100	31 억	687542	N	N	0	N	N
112	20231113	101151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	700	2	3.16	1980305050	86481	47.72	22600	23400	22450	28750	15550	22150	22898.73	2.19	1877	22883	22516	22183	21816	21483	22350	21650	31	6600	100	15500	50	1	31336273	7160	-109.33	10.49	12	0.28	-209.00	2179.00	44300	20230410	-48.42	17530	20231027	30.35	44300	-48.42	20230410	17530	30.35	20231027	44300	-48.42	20230410	17530	30.35	20231027	1.35	N	418550	100	31 억	687542	N	N	0	N	N
113	20231113	091200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	650	2	2.93	636217950	27923	15.41	22600	23150	22450	28750	15550	22150	22784.73	2.19	457	22883	22516	22183	21816	21483	22350	21650	31	6600	100	15500	50	1	31336273	7145	-109.09	10.46	12	0.09	-209.00	2179.00	44300	20230410	-48.53	17530	20231027	30.06	44300	-48.53	20230410	17530	30.06	20231027	44300	-48.53	20230410	17530	30.06	20231027	1.35	N	418550	100	31 억	687542	N	N	0	N	N
114	20231110	161212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	-800	5	-3.49	3950606000	179019	56.64	22500	22550	21850	29800	16100	22950	22067.74	2.10	30271	25016	23982	23066	22032	21116	24500	22550	31	6850	100	16060	50	1	31336273	6941	-105.98	10.17	12	0.57	-209.00	2179.00	44300	20230410	-50.00	17530	20231027	26.35	44300	-50.00	20230410	17530	26.35	20231027	44300	-50.00	20230410	17530	26.35	20231027	1.34	N	418550	100	31 억	656607	N	N	72	N	N
115	20231110	151220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	-850	5	-3.70	3824378800	173314	54.83	22500	22550	21850	29800	16100	22950	22066.18	2.10	29984	25016	23982	23066	22032	21116	24500	22550	31	6850	100	16060	50	1	31336273	6925	-105.74	10.14	12	0.55	-209.00	2179.00	44300	20230410	-50.11	17530	20231027	26.07	44300	-50.11	20230410	17530	26.07	20231027	44300	-50.11	20230410	17530	26.07	20231027	1.34	N	418550	100	31 억	656607	N	N	72	N	N
116	20231110	141203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	-800	5	-3.49	2942964600	133461	42.22	22500	22550	21850	29800	16100	22950	22051.11	2.10	32247	25016	23982	23066	22032	21116	24500	22550	31	6850	100	16060	50	1	31336273	6941	-105.98	10.17	12	0.43	-209.00	2179.00	44300	20230410	-50.00	17530	20231027	26.35	44300	-50.00	20230410	17530	26.35	20231027	44300	-50.00	20230410	17530	26.35	20231027	1.34	N	418550	100	31 억	656607	N	N	72	N	N
117	20231110	131205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	-950	5	-4.14	2577813550	116901	36.99	22500	22550	21850	29800	16100	22950	22051.25	2.10	29486	25016	23982	23066	22032	21116	24500	22550	31	6850	100	16060	50	1	31336273	6894	-105.26	10.10	12	0.37	-209.00	2179.00	44300	20230410	-50.34	17530	20231027	25.50	44300	-50.34	20230410	17530	25.50	20231027	44300	-50.34	20230410	17530	25.50	20231027	1.34	N	418550	100	31 억	656607	N	N	72	N	N
118	20231110	121213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21950	-1000	5	-4.36	2109711950	95556	30.23	22500	22550	21850	29800	16100	22950	22078.27	2.10	16568	25016	23982	23066	22032	21116	24500	22550	31	6850	100	16060	50	1	31336273	6878	-105.02	10.07	12	0.30	-209.00	2179.00	44300	20230410	-50.45	17530	20231027	25.21	44300	-50.45	20230410	17530	25.21	20231027	44300	-50.45	20230410	17530	25.21	20231027	1.34	N	418550	100	31 억	656607	N	N	72	N	N
119	20231110	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	-900	5	-3.92	1748735350	79122	25.03	22500	22550	21850	29800	16100	22950	22101.75	2.10	14007	25016	23982	23066	22032	21116	24500	22550	31	6850	100	16060	50	1	31336273	6910	-105.50	10.12	12	0.25	-209.00	2179.00	44300	20230410	-50.23	17530	20231027	25.78	44300	-50.23	20230410	17530	25.78	20231027	44300	-50.23	20230410	17530	25.78	20231027	1.34	N	418550	100	31 억	656607	N	N	72	N	N
120	20231110	101205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22300	-650	5	-2.83	1161648800	52431	16.59	22500	22550	21850	29800	16100	22950	22155.75	2.10	7416	25016	23982	23066	22032	21116	24500	22550	31	6850	100	16060	50	1	31336273	6988	-106.70	10.23	12	0.17	-209.00	2179.00	44300	20230410	-49.66	17530	20231027	27.21	44300	-49.66	20230410	17530	27.21	20231027	44300	-49.66	20230410	17530	27.21	20231027	1.34	N	418550	100	31 억	656607	N	N	72	N	N
121	20231110	091144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	-550	5	-2.40	449800750	20214	6.40	22500	22550	22000	29800	16100	22950	22251.91	2.10	-2162	25016	23982	23066	22032	21116	24500	22550	31	6850	100	16060	50	1	31336273	7019	-107.18	10.28	12	0.06	-209.00	2179.00	44300	20230410	-49.44	17530	20231027	27.78	44300	-49.44	20230410	17530	27.78	20231027	44300	-49.44	20230410	17530	27.78	20231027	1.34	N	418550	100	31 억	656607	N	N	72	N	N
122	20231109	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	300	2	1.32	7301454300	315284	136.30	22600	24100	22150	29400	15900	22650	23158.49	2.01	29405	24550	23600	23050	22100	21550	23325	21825	31	6750	100	15850	50	1	31336273	7192	-109.81	10.53	12	1.01	-209.00	2179.00	44300	20230410	-48.19	17530	20231027	30.92	44300	-48.19	20230410	17530	30.92	20231027	44300	-48.19	20230410	17530	30.92	20231027	1.27	N	418550	100	31 억	630707	N	N	72	N	N
123	20231109	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	250	2	1.10	7162018700	309201	133.67	22600	24100	22150	29400	15900	22650	23162.99	2.01	29260	24550	23600	23050	22100	21550	23325	21825	31	6750	100	15850	50	1	31336273	7176	-109.57	10.51	12	0.99	-209.00	2179.00	44300	20230410	-48.31	17530	20231027	30.63	44300	-48.31	20230410	17530	30.63	20231027	44300	-48.31	20230410	17530	30.63	20231027	1.27	N	418550	100	31 억	630707	N	N	4	N	N
124	20231109	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	350	2	1.55	6687779350	288554	124.75	22600	24100	22150	29400	15900	22650	23176.87	2.01	22627	24550	23600	23050	22100	21550	23325	21825	31	6750	100	15850	50	1	31336273	7207	-110.05	10.56	12	0.92	-209.00	2179.00	44300	20230410	-48.08	17530	20231027	31.20	44300	-48.08	20230410	17530	31.20	20231027	44300	-48.08	20230410	17530	31.20	20231027	1.27	N	418550	100	31 억	630707	N	N	4	N	N
125	20231109	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	450	2	1.99	6000522800	258725	111.85	22600	24100	22150	29400	15900	22650	23192.67	2.01	16529	24550	23600	23050	22100	21550	23325	21825	31	6750	100	15850	50	1	31336273	7239	-110.53	10.60	12	0.83	-209.00	2179.00	44300	20230410	-47.86	17530	20231027	31.77	44300	-47.86	20230410	17530	31.77	20231027	44300	-47.86	20230410	17530	31.77	20231027	1.27	N	418550	100	31 억	630707	N	N	4	N	N
126	20231109	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23150	500	2	2.21	5477427100	236093	102.07	22600	24100	22150	29400	15900	22650	23200.29	2.01	17203	24550	23600	23050	22100	21550	23325	21825	31	6750	100	15850	50	1	31336273	7254	-110.77	10.62	12	0.75	-209.00	2179.00	44300	20230410	-47.74	17530	20231027	32.06	44300	-47.74	20230410	17530	32.06	20231027	44300	-47.74	20230410	17530	32.06	20231027	1.27	N	418550	100	31 억	630707	N	N	4	N	N
127	20231109	111135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23200	550	2	2.43	4722960300	203801	88.11	22600	24100	22150	29400	15900	22650	23174.37	2.01	17635	24550	23600	23050	22100	21550	23325	21825	31	6750	100	15850	50	1	31336273	7270	-111.00	10.65	12	0.65	-209.00	2179.00	44300	20230410	-47.63	17530	20231027	32.34	44300	-47.63	20230410	17530	32.34	20231027	44300	-47.63	20230410	17530	32.34	20231027	1.27	N	418550	100	31 억	630707	N	N	4	N	N
128	20231109	101129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22300	-350	5	-1.55	1035820650	46011	19.89	22600	23000	22150	29400	15900	22650	22512.46	2.01	-295	24550	23600	23050	22100	21550	23325	21825	31	6750	100	15850	50	1	31336273	6988	-106.70	10.23	12	0.15	-209.00	2179.00	44300	20230410	-49.66	17530	20231027	27.21	44300	-49.66	20230410	17530	27.21	20231027	44300	-49.66	20230410	17530	27.21	20231027	1.27	N	418550	100	31 억	630707	N	N	4	N	N
129	20231109	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	-100	5	-0.44	260990950	11470	4.96	22600	23000	22550	29400	15900	22650	22754.22	2.01	73	24550	23600	23050	22100	21550	23325	21825	31	6750	100	15850	50	1	31336273	7066	-107.89	10.35	12	0.04	-209.00	2179.00	44300	20230410	-49.10	17530	20231027	28.64	44300	-49.10	20230410	17530	28.64	20231027	44300	-49.10	20230410	17530	28.64	20231027	1.27	N	418550	100	31 억	630707	N	N	4	N	N
130	20231108	161128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	-850	5	-3.62	5245174350	228002	55.58	23450	24000	22500	30550	16450	23500	23005.91	1.81	42780	25933	24716	23883	22666	21833	24300	22250	31	7050	100	16450	50	1	31336273	7098	-108.37	10.39	12	0.73	-209.00	2179.00	44300	20230410	-48.87	17530	20231027	29.21	44300	-48.87	20230410	17530	29.21	20231027	44300	-48.87	20230410	17530	29.21	20231027	1.33	N	418550	100	31 억	566092	N	N	4	N	N
131	20231108	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22600	-900	5	-3.83	5067482750	220148	53.66	23450	24000	22500	30550	16450	23500	23018.10	1.81	40442	25933	24716	23883	22666	21833	24300	22250	31	7050	100	16450	50	1	31336273	7082	-108.13	10.37	12	0.70	-209.00	2179.00	44300	20230410	-48.98	17530	20231027	28.92	44300	-48.98	20230410	17530	28.92	20231027	44300	-48.98	20230410	17530	28.92	20231027	1.33	N	418550	100	31 억	566092	N	N	365	N	N
132	20231108	141124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	-800	5	-3.40	3805755900	164324	40.05	23450	24000	22700	30550	16450	23500	23159.67	1.81	23732	25933	24716	23883	22666	21833	24300	22250	31	7050	100	16450	50	1	31336273	7113	-108.61	10.42	12	0.52	-209.00	2179.00	44300	20230410	-48.76	17530	20231027	29.49	44300	-48.76	20230410	17530	29.49	20231027	44300	-48.76	20230410	17530	29.49	20231027	1.33	N	418550	100	31 억	566092	N	N	365	N	N
133	20231108	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	-600	5	-2.55	3348642400	144338	35.18	23450	24000	22750	30550	16450	23500	23199.60	1.81	21172	25933	24716	23883	22666	21833	24300	22250	31	7050	100	16450	50	1	31336273	7176	-109.57	10.51	12	0.46	-209.00	2179.00	44300	20230410	-48.31	17530	20231027	30.63	44300	-48.31	20230410	17530	30.63	20231027	44300	-48.31	20230410	17530	30.63	20231027	1.33	N	418550	100	31 억	566092	N	N	365	N	N
134	20231108	121120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	-600	5	-2.55	3044151300	131037	31.94	23450	24000	22750	30550	16450	23500	23230.84	1.81	21289	25933	24716	23883	22666	21833	24300	22250	31	7050	100	16450	50	1	31336273	7176	-109.57	10.51	12	0.42	-209.00	2179.00	44300	20230410	-48.31	17530	20231027	30.63	44300	-48.31	20230410	17530	30.63	20231027	44300	-48.31	20230410	17530	30.63	20231027	1.33	N	418550	100	31 억	566092	N	N	365	N	N
135	20231108	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-400	5	-1.70	2386873050	102498	24.98	23450	24000	22750	30550	16450	23500	23286.62	1.81	5807	25933	24716	23883	22666	21833	24300	22250	31	7050	100	16450	50	1	31336273	7239	-110.53	10.60	12	0.33	-209.00	2179.00	44300	20230410	-47.86	17530	20231027	31.77	44300	-47.86	20230410	17530	31.77	20231027	44300	-47.86	20230410	17530	31.77	20231027	1.33	N	418550	100	31 억	566092	N	N	365	N	N
136	20231108	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23200	-300	5	-1.28	1536974850	65604	15.99	23450	24000	23000	30550	16450	23500	23427.85	1.81	-1308	25933	24716	23883	22666	21833	24300	22250	31	7050	100	16450	50	1	31336273	7270	-111.00	10.65	12	0.21	-209.00	2179.00	44300	20230410	-47.63	17530	20231027	32.34	44300	-47.63	20230410	17530	32.34	20231027	44300	-47.63	20230410	17530	32.34	20231027	1.33	N	418550	100	31 억	566092	N	N	365	N	N
137	20231108	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23550	50	2	0.21	501156300	21159	5.16	23450	24000	23300	30550	16450	23500	23686.96	1.81	-3482	25933	24716	23883	22666	21833	24300	22250	31	7050	100	16450	50	1	31336273	7380	-112.68	10.81	12	0.07	-209.00	2179.00	44300	20230410	-46.84	17530	20231027	34.34	44300	-46.84	20230410	17530	34.34	20231027	44300	-46.84	20230410	17530	34.34	20231027	1.33	N	418550	100	31 억	566092	N	N	365	N	N
138	20231107	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23500	-1700	5	-6.75	9784974350	409415	63.22	24800	25100	23050	32750	17650	25200	23899.96	1.64	58732	27533	26366	24833	23666	22133	26950	24250	31	7550	100	17640	50	1	31336273	7364	-112.44	10.78	12	1.31	-209.00	2179.00	44300	20230410	-46.95	17530	20231027	34.06	44300	-46.95	20230410	17530	34.06	20231027	44300	-46.95	20230410	17530	34.06	20231027	1.29	N	418550	100	31 억	513188	N	N	365	N	N
139	20231107	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23500	-1700	5	-6.75	9421498950	393998	60.84	24800	25100	23050	32750	17650	25200	23912.39	1.64	68235	27533	26366	24833	23666	22133	26950	24250	31	7550	100	17640	50	1	31336273	7364	-112.44	10.78	12	1.26	-209.00	2179.00	44300	20230410	-46.95	17530	20231027	34.06	44300	-46.95	20230410	17530	34.06	20231027	44300	-46.95	20230410	17530	34.06	20231027	1.29	N	418550	100	31 억	513188	N	N	369	N	N
140	20231107	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	-1850	5	-7.34	8591442550	358366	55.33	24800	25100	23050	32750	17650	25200	23973.76	1.64	61189	27533	26366	24833	23666	22133	26950	24250	31	7550	100	17640	50	1	31336273	7317	-111.72	10.72	12	1.14	-209.00	2179.00	44300	20230410	-47.29	17530	20231027	33.20	44300	-47.29	20230410	17530	33.20	20231027	44300	-47.29	20230410	17530	33.20	20231027	1.29	N	418550	100	31 억	513188	N	N	369	N	N
141	20231107	131131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-2100	5	-8.33	7844799950	326263	50.38	24800	25100	23050	32750	17650	25200	24044.23	1.64	44295	27533	26366	24833	23666	22133	26950	24250	31	7550	100	17640	50	1	31336273	7239	-110.53	10.60	12	1.04	-209.00	2179.00	44300	20230410	-47.86	17530	20231027	31.77	44300	-47.86	20230410	17530	31.77	20231027	44300	-47.86	20230410	17530	31.77	20231027	1.29	N	418550	100	31 억	513188	N	N	369	N	N
142	20231107	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-2100	5	-8.33	6824701300	282519	43.62	24800	25100	23050	32750	17650	25200	24156.43	1.64	36360	27533	26366	24833	23666	22133	26950	24250	31	7550	100	17640	50	1	31336273	7239	-110.53	10.60	12	0.90	-209.00	2179.00	44300	20230410	-47.86	17530	20231027	31.77	44300	-47.86	20230410	17530	31.77	20231027	44300	-47.86	20230410	17530	31.77	20231027	1.29	N	418550	100	31 억	513188	N	N	369	N	N
143	20231107	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	-1450	5	-5.75	5555269300	228324	35.26	24800	25100	23750	32750	17650	25200	24330.45	1.64	20416	27533	26366	24833	23666	22133	26950	24250	31	7550	100	17640	50	1	31336273	7442	-113.64	10.90	12	0.73	-209.00	2179.00	44300	20230410	-46.39	17530	20231027	35.48	44300	-46.39	20230410	17530	35.48	20231027	44300	-46.39	20230410	17530	35.48	20231027	1.29	N	418550	100	31 억	513188	N	N	369	N	N
144	20231107	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23900	-1300	5	-5.16	4272805500	174754	26.98	24800	25100	23850	32750	17650	25200	24450.19	1.64	16692	27533	26366	24833	23666	22133	26950	24250	31	7550	100	17640	50	1	31336273	7489	-114.35	10.97	12	0.56	-209.00	2179.00	44300	20230410	-46.05	17530	20231027	36.34	44300	-46.05	20230410	17530	36.34	20231027	44300	-46.05	20230410	17530	36.34	20231027	1.29	N	418550	100	31 억	513188	N	N	369	N	N
145	20231107	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24600	-600	5	-2.38	1705830650	69382	10.71	24800	25100	24050	32750	17650	25200	24585.63	1.64	14157	27533	26366	24833	23666	22133	26950	24250	31	7550	100	17640	50	1	31336273	7709	-117.70	11.29	12	0.22	-209.00	2179.00	44300	20230410	-44.47	17530	20231027	40.33	44300	-44.47	20230410	17530	40.33	20231027	44300	-44.47	20230410	17530	40.33	20231027	1.29	N	418550	100	31 억	513188	N	N	369	N	N
146	20231106	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25200	2100	2	9.09	16002454600	643899	309.33	24000	26000	23300	30000	16200	23100	24851.86	1.55	27854	24533	23816	23333	22616	22133	23575	22375	31	6900	100	16170	50	1	31336273	7897	-120.57	11.56	12	2.05	-209.00	2179.00	44300	20230410	-43.12	17530	20231027	43.75	44300	-43.12	20230410	17530	43.75	20231027	44300	-43.12	20230410	17530	43.75	20231027	1.26	N	418550	100	31 억	486598	N	N	369	N	N
147	20231106	151105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25150	2050	2	8.87	15561199200	626392	300.92	24000	26000	23300	30000	16200	23100	24842.59	1.55	22354	24533	23816	23333	22616	22133	23575	22375	31	6900	100	16170	50	1	31336273	7881	-120.33	11.54	12	2.00	-209.00	2179.00	44300	20230410	-43.23	17530	20231027	43.47	44300	-43.23	20230410	17530	43.47	20231027	44300	-43.23	20230410	17530	43.47	20231027	1.26	N	418550	100	31 억	486598	N	N	6	N	N
148	20231106	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25050	1950	2	8.44	12549494700	508535	244.30	24000	25700	23300	30000	16200	23100	24677.74	1.55	11146	24533	23816	23333	22616	22133	23575	22375	31	6900	100	16170	50	1	31336273	7850	-119.86	11.50	12	1.62	-209.00	2179.00	44300	20230410	-43.45	17530	20231027	42.90	44300	-43.45	20230410	17530	42.90	20231027	44300	-43.45	20230410	17530	42.90	20231027	1.26	N	418550	100	31 억	486598	N	N	6	N	N
149	20231106	131108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25050	1950	2	8.44	11175149900	454066	218.14	24000	25700	23300	30000	16200	23100	24611.29	1.55	8754	24533	23816	23333	22616	22133	23575	22375	31	6900	100	16170	50	1	31336273	7850	-119.86	11.50	12	1.45	-209.00	2179.00	44300	20230410	-43.45	17530	20231027	42.90	44300	-43.45	20230410	17530	42.90	20231027	44300	-43.45	20230410	17530	42.90	20231027	1.26	N	418550	100	31 억	486598	N	N	6	N	N
150	20231106	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24900	1800	2	7.79	9516109250	387351	186.09	24000	25700	23300	30000	16200	23100	24567.15	1.55	4941	24533	23816	23333	22616	22133	23575	22375	31	6900	100	16170	50	1	31336273	7803	-119.14	11.43	12	1.24	-209.00	2179.00	44300	20230410	-43.79	17530	20231027	42.04	44300	-43.79	20230410	17530	42.04	20231027	44300	-43.79	20230410	17530	42.04	20231027	1.26	N	418550	100	31 억	486598	N	N	6	N	N
151	20231106	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24400	1300	2	5.63	4907626850	204126	98.06	24000	24600	23300	30000	16200	23100	24042.14	1.55	3585	24533	23816	23333	22616	22133	23575	22375	31	6900	100	16170	50	1	31336273	7646	-116.75	11.20	12	0.65	-209.00	2179.00	44300	20230410	-44.92	17530	20231027	39.19	44300	-44.92	20230410	17530	39.19	20231027	44300	-44.92	20230410	17530	39.19	20231027	1.26	N	418550	100	31 억	486598	N	N	6	N	N
152	20231106	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	1050	2	4.55	3218960600	134844	64.78	24000	24400	23300	30000	16200	23100	23871.74	1.55	-3416	24533	23816	23333	22616	22133	23575	22375	31	6900	100	16170	50	1	31336273	7568	-115.55	11.08	12	0.43	-209.00	2179.00	44300	20230410	-45.49	17530	20231027	37.76	44300	-45.49	20230410	17530	37.76	20231027	44300	-45.49	20230410	17530	37.76	20231027	1.26	N	418550	100	31 억	486598	N	N	6	N	N
153	20231106	091101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	850	2	3.68	1273057200	52791	25.36	24000	24400	23700	30000	16200	23100	24115.04	1.55	-11582	24533	23816	23333	22616	22133	23575	22375	31	6900	100	16170	50	1	31336273	7505	-114.59	10.99	12	0.17	-209.00	2179.00	44300	20230410	-45.94	17530	20231027	36.62	44300	-45.94	20230410	17530	36.62	20231027	44300	-45.94	20230410	17530	36.62	20231027	1.26	N	418550	100	31 억	486598	N	N	6	N	N
154	20231103	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-300	5	-1.28	4836614550	207038	46.21	24000	24050	22850	30400	16400	23400	23361.63	1.62	-19174	24866	24132	22916	22182	20966	24500	22550	31	7000	100	16380	50	1	31336273	7239	-110.53	10.60	12	0.66	-209.00	2179.00	44300	20230410	-47.86	17530	20231027	31.77	44300	-47.86	20230410	17530	31.77	20231027	44300	-47.86	20230410	17530	31.77	20231027	1.27	N	418550	100	31 억	507783	N	N	6	N	N
155	20231103	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23200	-200	5	-0.85	4663163750	199542	44.54	24000	24050	22850	30400	16400	23400	23369.33	1.62	-20717	24866	24132	22916	22182	20966	24500	22550	31	7000	100	16380	50	1	31336273	7270	-111.00	10.65	12	0.64	-209.00	2179.00	44300	20230410	-47.63	17530	20231027	32.34	44300	-47.63	20230410	17530	32.34	20231027	44300	-47.63	20230410	17530	32.34	20231027	1.27	N	418550	100	31 억	507783	N	N	193	N	N
156	20231103	141046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23550	150	2	0.64	4135614650	176828	39.47	24000	24050	22850	30400	16400	23400	23387.78	1.62	-17651	24866	24132	22916	22182	20966	24500	22550	31	7000	100	16380	50	1	31336273	7380	-112.68	10.81	12	0.56	-209.00	2179.00	44300	20230410	-46.84	17530	20231027	34.34	44300	-46.84	20230410	17530	34.34	20231027	44300	-46.84	20230410	17530	34.34	20231027	1.27	N	418550	100	31 억	507783	N	N	193	N	N
157	20231103	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	0	3	0.00	3743118700	160026	35.72	24000	24050	22850	30400	16400	23400	23390.69	1.62	-18222	24866	24132	22916	22182	20966	24500	22550	31	7000	100	16380	50	1	31336273	7333	-111.96	10.74	12	0.51	-209.00	2179.00	44300	20230410	-47.18	17530	20231027	33.49	44300	-47.18	20230410	17530	33.49	20231027	44300	-47.18	20230410	17530	33.49	20231027	1.27	N	418550	100	31 억	507783	N	N	193	N	N
158	20231103	121042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23650	250	2	1.07	3378011400	144437	32.24	24000	24050	22850	30400	16400	23400	23387.44	1.62	-13260	24866	24132	22916	22182	20966	24500	22550	31	7000	100	16380	50	1	31336273	7411	-113.16	10.85	12	0.46	-209.00	2179.00	44300	20230410	-46.61	17530	20231027	34.91	44300	-46.61	20230410	17530	34.91	20231027	44300	-46.61	20230410	17530	34.91	20231027	1.27	N	418550	100	31 억	507783	N	N	193	N	N
159	20231103	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	0	3	0.00	2989687250	127868	28.54	24000	24050	22850	30400	16400	23400	23381.04	1.62	-13328	24866	24132	22916	22182	20966	24500	22550	31	7000	100	16380	50	1	31336273	7333	-111.96	10.74	12	0.41	-209.00	2179.00	44300	20230410	-47.18	17530	20231027	33.49	44300	-47.18	20230410	17530	33.49	20231027	44300	-47.18	20230410	17530	33.49	20231027	1.27	N	418550	100	31 억	507783	N	N	193	N	N
160	20231103	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23450	50	2	0.21	2217558600	95024	21.21	24000	24050	22850	30400	16400	23400	23336.83	1.62	-8928	24866	24132	22916	22182	20966	24500	22550	31	7000	100	16380	50	1	31336273	7348	-112.20	10.76	12	0.30	-209.00	2179.00	44300	20230410	-47.07	17530	20231027	33.77	44300	-47.07	20230410	17530	33.77	20231027	44300	-47.07	20230410	17530	33.77	20231027	1.27	N	418550	100	31 억	507783	N	N	193	N	N
161	20231103	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	-50	5	-0.21	865977050	36731	8.20	24000	24050	23050	30400	16400	23400	23576.19	1.62	-5585	24866	24132	22916	22182	20966	24500	22550	31	7000	100	16380	50	1	31336273	7317	-111.72	10.72	12	0.12	-209.00	2179.00	44300	20230410	-47.29	17530	20231027	33.20	44300	-47.29	20230410	17530	33.20	20231027	44300	-47.29	20230410	17530	33.20	20231027	1.27	N	418550	100	31 억	507783	N	N	193	N	N
162	20231102	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	1450	2	6.61	10169328300	446643	53.74	21950	23650	21700	28500	15400	21950	22768.39	1.85	-49664	24083	23016	21133	20066	18183	23550	20600	31	6550	100	15360	50	1	31336273	7333	-111.96	10.74	12	1.43	-209.00	2179.00	44300	20230410	-47.18	17530	20231027	33.49	44300	-47.18	20230410	17530	33.49	20231027	44300	-47.18	20230410	17530	33.49	20231027	1.20	N	418550	100	31 억	580133	N	N	193	N	N
163	20231102	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	1400	2	6.38	9954633300	437459	52.64	21950	23650	21700	28500	15400	21950	22756.35	1.85	-49392	24083	23016	21133	20066	18183	23550	20600	31	6550	100	15360	50	1	31336273	7317	-111.72	10.72	12	1.40	-209.00	2179.00	44300	20230410	-47.29	17530	20231027	33.20	44300	-47.29	20230410	17530	33.20	20231027	44300	-47.29	20230410	17530	33.20	20231027	1.20	N	418550	100	31 억	580133	N	N	22	N	N
164	20231102	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	1350	2	6.15	8891242350	391913	47.16	21950	23650	21700	28500	15400	21950	22687.56	1.85	-48328	24083	23016	21133	20066	18183	23550	20600	31	6550	100	15360	50	1	31336273	7301	-111.48	10.69	12	1.25	-209.00	2179.00	44300	20230410	-47.40	17530	20231027	32.92	44300	-47.40	20230410	17530	32.92	20231027	44300	-47.40	20230410	17530	32.92	20231027	1.20	N	418550	100	31 억	580133	N	N	22	N	N
165	20231102	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23500	1550	2	7.06	7844362050	347341	41.79	21950	23650	21700	28500	15400	21950	22584.80	1.85	-40548	24083	23016	21133	20066	18183	23550	20600	31	6550	100	15360	50	1	31336273	7364	-112.44	10.78	12	1.11	-209.00	2179.00	44300	20230410	-46.95	17530	20231027	34.06	44300	-46.95	20230410	17530	34.06	20231027	44300	-46.95	20230410	17530	34.06	20231027	1.20	N	418550	100	31 억	580133	N	N	22	N	N
166	20231102	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	1350	2	6.15	6580970150	293433	35.31	21950	23300	21700	28500	15400	21950	22428.18	1.85	-31993	24083	23016	21133	20066	18183	23550	20600	31	6550	100	15360	50	1	31336273	7301	-111.48	10.69	12	0.94	-209.00	2179.00	44300	20230410	-47.40	17530	20231027	32.92	44300	-47.40	20230410	17530	32.92	20231027	44300	-47.40	20230410	17530	32.92	20231027	1.20	N	418550	100	31 억	580133	N	N	22	N	N
167	20231102	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	700	2	3.19	4934695150	222115	26.73	21950	22800	21700	28500	15400	21950	22217.35	1.85	-28695	24083	23016	21133	20066	18183	23550	20600	31	6550	100	15360	50	1	31336273	7098	-108.37	10.39	12	0.71	-209.00	2179.00	44300	20230410	-48.87	17530	20231027	29.21	44300	-48.87	20230410	17530	29.21	20231027	44300	-48.87	20230410	17530	29.21	20231027	1.20	N	418550	100	31 억	580133	N	N	22	N	N
168	20231102	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	100	2	0.46	3372136250	152435	18.34	21950	22500	21700	28500	15400	21950	22122.27	1.85	-31196	24083	23016	21133	20066	18183	23550	20600	31	6550	100	15360	50	1	31336273	6910	-105.50	10.12	12	0.49	-209.00	2179.00	44300	20230410	-50.23	17530	20231027	25.78	44300	-50.23	20230410	17530	25.78	20231027	44300	-50.23	20230410	17530	25.78	20231027	1.20	N	418550	100	31 억	580133	N	N	22	N	N
169	20231102	091040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	150	2	0.68	1049283000	47572	5.72	21950	22450	21700	28500	15400	21950	22057.68	1.85	1099	24083	23016	21133	20066	18183	23550	20600	31	6550	100	15360	50	1	31336273	6925	-105.74	10.14	12	0.15	-209.00	2179.00	44300	20230410	-50.11	17530	20231027	26.07	44300	-50.11	20230410	17530	26.07	20231027	44300	-50.11	20230410	17530	26.07	20231027	1.20	N	418550	100	31 억	580133	N	N	22	N	N
170	20231101	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21950	3070	2	16.26	17408809090	827170	210.18	19300	22200	19250	24500	13220	18880	21044.96	1.91	39982	20213	19546	18773	18106	17333	19160	17720	31	5620	100	13210	50	1	31336273	6878	-105.02	10.07	12	2.64	-209.00	2179.00	44300	20230410	-50.45	17530	20231027	25.21	44300	-50.45	20230410	17530	25.21	20231027	44300	-50.45	20230410	17530	25.21	20231027	1.22	N	418550	100	31 억	598036	N	N	22	N	N
171	20231101	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	2820	2	14.94	16562268990	788626	200.39	19300	22100	19250	24500	13220	18880	21001.42	1.91	44032	20213	19546	18773	18106	17333	19160	17720	31	5620	100	13210	50	1	31336273	6800	-103.83	9.96	12	2.52	-209.00	2179.00	44300	20230410	-51.02	17530	20231027	23.79	44300	-51.02	20230410	17530	23.79	20231027	44300	-51.02	20230410	17530	23.79	20231027	1.22	N	418550	100	31 억	598036	N	N	38	N	N
172	20231101	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	2620	2	13.88	14931782590	713223	181.23	19300	22100	19250	24500	13220	18880	20935.64	1.91	43361	20213	19546	18773	18106	17333	19160	17720	31	5620	100	13210	50	1	31336273	6737	-102.87	9.87	12	2.28	-209.00	2179.00	44300	20230410	-51.47	17530	20231027	22.65	44300	-51.47	20230410	17530	22.65	20231027	44300	-51.47	20230410	17530	22.65	20231027	1.22	N	418550	100	31 억	598036	N	N	38	N	N
173	20231101	131030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	2620	2	13.88	14019229340	671054	170.51	19300	22100	19250	24500	13220	18880	20891.36	1.91	35198	20213	19546	18773	18106	17333	19160	17720	31	5620	100	13210	50	1	31336273	6737	-102.87	9.87	12	2.14	-209.00	2179.00	44300	20230410	-51.47	17530	20231027	22.65	44300	-51.47	20230410	17530	22.65	20231027	44300	-51.47	20230410	17530	22.65	20231027	1.22	N	418550	100	31 억	598036	N	N	38	N	N
174	20231101	121055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	2470	2	13.08	11809743690	569284	144.65	19300	21650	19250	24500	13220	18880	20744.91	1.91	12081	20213	19546	18773	18106	17333	19160	17720	31	5620	100	13210	50	1	31336273	6690	-102.15	9.80	12	1.82	-209.00	2179.00	44300	20230410	-51.81	17530	20231027	21.79	44300	-51.81	20230410	17530	21.79	20231027	44300	-51.81	20230410	17530	21.79	20231027	1.22	N	418550	100	31 억	598036	N	N	38	N	N
175	20231101	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	2320	2	12.29	10719634140	518297	131.70	19300	21500	19250	24500	13220	18880	20682.42	1.91	9653	20213	19546	18773	18106	17333	19160	17720	31	5620	100	13210	50	1	31336273	6643	-101.44	9.73	12	1.65	-209.00	2179.00	44300	20230410	-52.14	17530	20231027	20.94	44300	-52.14	20230410	17530	20.94	20231027	44300	-52.14	20230410	17530	20.94	20231027	1.22	N	418550	100	31 억	598036	N	N	38	N	N
176	20231101	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	2170	2	11.49	7582085240	370220	94.07	19300	21350	19250	24500	13220	18880	20479.95	1.91	233	20213	19546	18773	18106	17333	19160	17720	31	5620	100	13210	50	1	31336273	6596	-100.72	9.66	12	1.18	-209.00	2179.00	44300	20230410	-52.48	17530	20231027	20.08	44300	-52.48	20230410	17530	20.08	20231027	44300	-52.48	20230410	17530	20.08	20231027	1.22	N	418550	100	31 억	598036	N	N	38	N	N
177	20231101	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19820	940	2	4.98	670130160	34231	8.70	19300	19850	19250	24500	13220	18880	19576.70	1.91	9364	20213	19546	18773	18106	17333	19160	17720	31	5620	100	13210	10	1	31336273	6211	-94.83	9.10	12	0.11	-209.00	2179.00	44300	20230410	-55.26	17530	20231027	13.06	44300	-55.26	20230410	17530	13.06	20231027	44300	-55.26	20230410	17530	13.06	20231027	1.22	N	418550	100	31 억	598036	N	N	38	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History