KissMeData/090850/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	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	160742	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6000	-120	5	-1.96	388984760	64820	62.20	6120	6120	5950	7950	4290	6120	6001.00	20.06	-21224	6253	6186	6063	5996	5873	6220	6030	119	1830	500	4400	10	1	23746361	1425	9.39	1.55	12	0.27	639.00	3874.00	8220	20230210	-27.01	5480	20231110	9.49	8220	-27.01	20230210	5480	9.49	20231110	8220	-27.01	20230210	5480	9.49	20231110	3.41	N	090850	500	118 억	4763130	N	N	32	N	N
3	20231130	150744	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6010	-110	5	-1.80	350116170	58341	55.98	6120	6120	5950	7950	4290	6120	6001.20	20.06	-18493	6253	6186	6063	5996	5873	6220	6030	119	1830	500	4400	10	1	23746361	1427	9.41	1.55	12	0.25	639.00	3874.00	8220	20230210	-26.89	5480	20231110	9.67	8220	-26.89	20230210	5480	9.67	20231110	8220	-26.89	20230210	5480	9.67	20231110	3.41	N	090850	500	118 억	4763130	N	N	38	N	N
4	20231130	140740	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5990	-130	5	-2.12	293014830	48823	46.85	6120	6120	5950	7950	4290	6120	6001.57	20.06	-15284	6253	6186	6063	5996	5873	6220	6030	119	1830	500	4400	10	1	23746361	1422	9.37	1.55	12	0.21	639.00	3874.00	8220	20230210	-27.13	5480	20231110	9.31	8220	-27.13	20230210	5480	9.31	20231110	8220	-27.13	20230210	5480	9.31	20231110	3.41	N	090850	500	118 억	4763130	N	N	38	N	N
5	20231130	130737	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6000	-120	5	-1.96	184434290	30651	29.41	6120	6120	5970	7950	4290	6120	6017.24	20.06	-10250	6253	6186	6063	5996	5873	6220	6030	119	1830	500	4400	10	1	23746361	1425	9.39	1.55	12	0.13	639.00	3874.00	8220	20230210	-27.01	5480	20231110	9.49	8220	-27.01	20230210	5480	9.49	20231110	8220	-27.01	20230210	5480	9.49	20231110	3.41	N	090850	500	118 억	4763130	N	N	38	N	N
6	20231130	120749	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5990	-130	5	-2.12	153105740	25422	24.39	6120	6120	5970	7950	4290	6120	6022.57	20.06	-7875	6253	6186	6063	5996	5873	6220	6030	119	1830	500	4400	10	1	23746361	1422	9.37	1.55	12	0.11	639.00	3874.00	8220	20230210	-27.13	5480	20231110	9.31	8220	-27.13	20230210	5480	9.31	20231110	8220	-27.13	20230210	5480	9.31	20231110	3.41	N	090850	500	118 억	4763130	N	N	38	N	N
7	20231130	110744	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6020	-100	5	-1.63	86428300	14307	13.73	6120	6120	6000	7950	4290	6120	6040.98	20.06	-4531	6253	6186	6063	5996	5873	6220	6030	119	1830	500	4400	10	1	23746361	1430	9.42	1.55	12	0.06	639.00	3874.00	8220	20230210	-26.76	5480	20231110	9.85	8220	-26.76	20230210	5480	9.85	20231110	8220	-26.76	20230210	5480	9.85	20231110	3.41	N	090850	500	118 억	4763130	N	N	38	N	N
8	20231130	100738	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6060	-60	5	-0.98	44285090	7310	7.01	6120	6120	6030	7950	4290	6120	6058.15	20.06	-2122	6253	6186	6063	5996	5873	6220	6030	119	1830	500	4400	10	1	23746361	1439	9.48	1.56	12	0.03	639.00	3874.00	8220	20230210	-26.28	5480	20231110	10.58	8220	-26.28	20230210	5480	10.58	20231110	8220	-26.28	20230210	5480	10.58	20231110	3.41	N	090850	500	118 억	4763130	N	N	38	N	N
9	20231130	090740	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6120	0	3	0.00	2158920	354	0.34	6120	6120	6070	7950	4290	6120	6098.64	20.06	-190	6253	6186	6063	5996	5873	6220	6030	119	1830	500	4400	10	1	23746361	1453	9.58	1.58	12	0.00	639.00	3874.00	8220	20230210	-25.55	5480	20231110	11.68	8220	-25.55	20230210	5480	11.68	20231110	8220	-25.55	20230210	5480	11.68	20231110	3.41	N	090850	500	118 억	4763130	N	N	38	N	N
10	20231129	160735	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6120	160	2	2.68	630081120	104176	146.17	5990	6130	5940	7740	4180	5960	6048.19	19.80	4477	6100	6030	5940	5870	5780	6065	5905	119	1780	500	4290	10	1	23746361	1453	9.58	1.58	12	0.44	639.00	3874.00	8220	20230210	-25.55	5480	20231110	11.68	8220	-25.55	20230210	5480	11.68	20231110	8220	-25.55	20230210	5480	11.68	20231110	3.40	N	090850	500	118 억	4702665	N	N	38	N	N
11	20231129	150742	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6110	150	2	2.52	591826710	97921	137.39	5990	6130	5940	7740	4180	5960	6043.92	19.80	7277	6100	6030	5940	5870	5780	6065	5905	119	1780	500	4290	10	1	23746361	1451	9.56	1.58	12	0.41	639.00	3874.00	8220	20230210	-25.67	5480	20231110	11.50	8220	-25.67	20230210	5480	11.50	20231110	8220	-25.67	20230210	5480	11.50	20231110	3.40	N	090850	500	118 억	4702665	N	N	0	N	N
12	20231129	140738	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6110	150	2	2.52	487516840	80777	113.34	5990	6130	5940	7740	4180	5960	6035.34	19.80	6557	6100	6030	5940	5870	5780	6065	5905	119	1780	500	4290	10	1	23746361	1451	9.56	1.58	12	0.34	639.00	3874.00	8220	20230210	-25.67	5480	20231110	11.50	8220	-25.67	20230210	5480	11.50	20231110	8220	-25.67	20230210	5480	11.50	20231110	3.40	N	090850	500	118 억	4702665	N	N	0	N	N
13	20231129	130739	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6080	120	2	2.01	378936670	63016	88.42	5990	6100	5940	7740	4180	5960	6013.34	19.80	8299	6100	6030	5940	5870	5780	6065	5905	119	1780	500	4290	10	1	23746361	1444	9.51	1.57	12	0.27	639.00	3874.00	8220	20230210	-26.03	5480	20231110	10.95	8220	-26.03	20230210	5480	10.95	20231110	8220	-26.03	20230210	5480	10.95	20231110	3.40	N	090850	500	118 억	4702665	N	N	0	N	N
14	20231129	120740	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6030	70	2	1.17	276616880	46125	64.72	5990	6080	5940	7740	4180	5960	5997.11	19.80	6481	6100	6030	5940	5870	5780	6065	5905	119	1780	500	4290	10	1	23746361	1432	9.44	1.56	12	0.19	639.00	3874.00	8220	20230210	-26.64	5480	20231110	10.04	8220	-26.64	20230210	5480	10.04	20231110	8220	-26.64	20230210	5480	10.04	20231110	3.40	N	090850	500	118 억	4702665	N	N	0	N	N
15	20231129	110740	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6000	40	2	0.67	172142390	28804	40.41	5990	6030	5940	7740	4180	5960	5976.34	19.80	2452	6100	6030	5940	5870	5780	6065	5905	119	1780	500	4290	10	1	23746361	1425	9.39	1.55	12	0.12	639.00	3874.00	8220	20230210	-27.01	5480	20231110	9.49	8220	-27.01	20230210	5480	9.49	20231110	8220	-27.01	20230210	5480	9.49	20231110	3.40	N	090850	500	118 억	4702665	N	N	0	N	N
16	20231129	100738	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5980	20	2	0.34	92342880	15499	21.75	5990	5990	5940	7740	4180	5960	5957.99	19.80	115	6100	6030	5940	5870	5780	6065	5905	119	1780	500	4290	10	1	23746361	1420	9.36	1.54	12	0.07	639.00	3874.00	8220	20230210	-27.25	5480	20231110	9.12	8220	-27.25	20230210	5480	9.12	20231110	8220	-27.25	20230210	5480	9.12	20231110	3.40	N	090850	500	118 억	4702665	N	N	0	N	N
17	20231129	090735	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5950	-10	5	-0.17	15547090	2603	3.65	5990	5990	5950	7740	4180	5960	5972.76	19.80	-1612	6100	6030	5940	5870	5780	6065	5905	119	1780	500	4290	10	1	23746361	1413	9.31	1.54	12	0.01	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	8220	-27.62	20230210	5480	8.58	20231110	8220	-27.62	20230210	5480	8.58	20231110	3.40	N	090850	500	118 억	4702665	N	N	0	N	N
18	20231128	160736	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5960	10	2	0.17	421056060	71192	94.64	5850	6010	5850	7730	4170	5950	5914.37	19.80	3126	6136	6042	5946	5852	5756	5995	5805	119	1780	500	4280	10	1	23746361	1415	9.33	1.54	12	0.30	639.00	3874.00	8220	20230210	-27.49	5480	20231110	8.76	8220	-27.49	20230210	5480	8.76	20231110	8220	-27.49	20230210	5480	8.76	20231110	3.41	N	090850	500	118 억	4700932	N	N	40	N	N
19	20231128	150649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	-20	5	-0.34	398832820	67457	89.68	5850	6010	5850	7730	4170	5950	5912.40	19.80	4197	6136	6042	5946	5852	5756	5995	5805	119	1780	500	4280	10	1	23746361	1408	9.28	1.53	12	0.28	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.41	N	090850	500	118 억	4700932	N	N	40	N	N
20	20231128	140736	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5950	0	3	0.00	357274200	60467	80.38	5850	6010	5850	7730	4170	5950	5908.58	19.80	4596	6136	6042	5946	5852	5756	5995	5805	119	1780	500	4280	10	1	23746361	1413	9.31	1.54	12	0.25	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	8220	-27.62	20230210	5480	8.58	20231110	8220	-27.62	20230210	5480	8.58	20231110	3.41	N	090850	500	118 억	4700932	N	N	40	N	N
21	20231128	130731	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5950	0	3	0.00	288130110	48874	64.97	5850	5950	5850	7730	4170	5950	5895.37	19.80	6656	6136	6042	5946	5852	5756	5995	5805	119	1780	500	4280	10	1	23746361	1413	9.31	1.54	12	0.21	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	8220	-27.62	20230210	5480	8.58	20231110	8220	-27.62	20230210	5480	8.58	20231110	3.41	N	090850	500	118 억	4700932	N	N	40	N	N
22	20231128	120735	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-40	5	-0.67	241321520	40957	54.45	5850	5950	5850	7730	4170	5950	5892.07	19.80	5173	6136	6042	5946	5852	5756	5995	5805	119	1780	500	4280	10	1	23746361	1403	9.25	1.53	12	0.17	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.41	N	090850	500	118 억	4700932	N	N	40	N	N
23	20231128	110734	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5900	-50	5	-0.84	210363330	35731	47.50	5850	5950	5850	7730	4170	5950	5887.42	19.80	4747	6136	6042	5946	5852	5756	5995	5805	119	1780	500	4280	10	1	23746361	1401	9.23	1.52	12	0.15	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	8220	-28.22	20230210	5480	7.66	20231110	8220	-28.22	20230210	5480	7.66	20231110	3.41	N	090850	500	118 억	4700932	N	N	40	N	N
24	20231128	100733	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-40	5	-0.67	166294660	28249	37.55	5850	5950	5850	7730	4170	5950	5886.75	19.80	3729	6136	6042	5946	5852	5756	5995	5805	119	1780	500	4280	10	1	23746361	1403	9.25	1.53	12	0.12	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.41	N	090850	500	118 억	4700932	N	N	40	N	N
25	20231128	090731	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-40	5	-0.67	11543430	1957	2.60	5850	5950	5850	7730	4170	5950	5898.53	19.80	-158	6136	6042	5946	5852	5756	5995	5805	119	1780	500	4280	10	1	23746361	1403	9.25	1.53	12	0.01	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.41	N	090850	500	118 억	4700932	N	N	40	N	N
26	20231127	160731	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5950	-90	5	-1.49	444389400	75059	141.79	6000	6040	5850	7850	4230	6040	5920.53	19.93	-3587	6233	6136	6063	5966	5893	6100	5930	119	1810	500	4340	10	1	23746361	1413	9.31	1.54	12	0.32	639.00	3874.00	8220	20230210	-27.62	5480	20231110	8.58	8220	-27.62	20230210	5480	8.58	20231110	8220	-27.62	20230210	5480	8.58	20231110	3.44	N	090850	500	118 억	4732393	N	N	40	N	N
27	20231127	150732	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5900	-140	5	-2.32	413265070	69806	131.87	6000	6040	5850	7850	4230	6040	5920.19	19.93	-3159	6233	6136	6063	5966	5893	6100	5930	119	1810	500	4340	10	1	23746361	1401	9.23	1.52	12	0.29	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	8220	-28.22	20230210	5480	7.66	20231110	8220	-28.22	20230210	5480	7.66	20231110	3.44	N	090850	500	118 억	4732393	N	N	0	N	N
28	20231127	140737	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	-150	5	-2.48	394429090	66613	125.83	6000	6040	5850	7850	4230	6040	5921.20	19.93	-3390	6233	6136	6063	5966	5893	6100	5930	119	1810	500	4340	10	1	23746361	1399	9.22	1.52	12	0.28	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.44	N	090850	500	118 억	4732393	N	N	0	N	N
29	20231127	130734	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	-120	5	-1.99	274079290	46154	87.19	6000	6040	5850	7850	4230	6040	5938.36	19.93	-6636	6233	6136	6063	5966	5893	6100	5930	119	1810	500	4340	10	1	23746361	1406	9.26	1.53	12	0.19	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.44	N	090850	500	118 억	4732393	N	N	0	N	N
30	20231127	120737	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	-160	5	-2.65	243743790	41017	77.48	6000	6040	5850	7850	4230	6040	5942.51	19.93	-6892	6233	6136	6063	5966	5893	6100	5930	119	1810	500	4340	10	1	23746361	1396	9.20	1.52	12	0.17	639.00	3874.00	8220	20230210	-28.47	5480	20231110	7.30	8220	-28.47	20230210	5480	7.30	20231110	8220	-28.47	20230210	5480	7.30	20231110	3.44	N	090850	500	118 억	4732393	N	N	0	N	N
31	20231127	110725	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5970	-70	5	-1.16	119554450	19996	37.77	6000	6040	5960	7850	4230	6040	5978.92	19.93	-1099	6233	6136	6063	5966	5893	6100	5930	119	1810	500	4340	10	1	23746361	1418	9.34	1.54	12	0.08	639.00	3874.00	8220	20230210	-27.37	5480	20231110	8.94	8220	-27.37	20230210	5480	8.94	20231110	8220	-27.37	20230210	5480	8.94	20231110	3.44	N	090850	500	118 억	4732393	N	N	0	N	N
32	20231127	100724	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5970	-70	5	-1.16	52670650	8799	16.62	6000	6040	5960	7850	4230	6040	5985.98	19.93	-1734	6233	6136	6063	5966	5893	6100	5930	119	1810	500	4340	10	1	23746361	1418	9.34	1.54	12	0.04	639.00	3874.00	8220	20230210	-27.37	5480	20231110	8.94	8220	-27.37	20230210	5480	8.94	20231110	8220	-27.37	20230210	5480	8.94	20231110	3.44	N	090850	500	118 억	4732393	N	N	0	N	N
33	20231127	090726	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6040	0	3	0.00	3509350	585	1.11	6000	6040	5990	7850	4230	6040	5998.89	19.93	86	6233	6136	6063	5966	5893	6100	5930	119	1810	500	4340	10	1	23746361	1434	9.45	1.56	12	0.00	639.00	3874.00	8220	20230210	-26.52	5480	20231110	10.22	8220	-26.52	20230210	5480	10.22	20231110	8220	-26.52	20230210	5480	10.22	20231110	3.44	N	090850	500	118 억	4732393	N	N	0	N	N
34	20231124	160719	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6040	-90	5	-1.47	318412160	52739	152.36	6130	6160	5990	7960	4300	6130	6037.51	19.93	3133	6216	6172	6106	6062	5996	6195	6085	119	1830	500	4410	10	1	23746361	1434	9.45	1.56	12	0.22	639.00	3874.00	8220	20230210	-26.52	5480	20231110	10.22	8220	-26.52	20230210	5480	10.22	20231110	8220	-26.52	20230210	5480	10.22	20231110	3.46	N	090850	500	118 억	4731493	N	N	34	N	N
35	20231124	150727	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6020	-110	5	-1.79	300813930	49819	143.92	6130	6160	5990	7960	4300	6130	6038.14	19.93	2679	6216	6172	6106	6062	5996	6195	6085	119	1830	500	4410	10	1	23746361	1430	9.42	1.55	12	0.21	639.00	3874.00	8220	20230210	-26.76	5480	20231110	9.85	8220	-26.76	20230210	5480	9.85	20231110	8220	-26.76	20230210	5480	9.85	20231110	3.46	N	090850	500	118 억	4731493	N	N	34	N	N
36	20231124	140730	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6020	-110	5	-1.79	248517080	41129	118.82	6130	6160	5990	7960	4300	6130	6042.38	19.93	1950	6216	6172	6106	6062	5996	6195	6085	119	1830	500	4410	10	1	23746361	1430	9.42	1.55	12	0.17	639.00	3874.00	8220	20230210	-26.76	5480	20231110	9.85	8220	-26.76	20230210	5480	9.85	20231110	8220	-26.76	20230210	5480	9.85	20231110	3.46	N	090850	500	118 억	4731493	N	N	34	N	N
37	20231124	130725	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6010	-120	5	-1.96	212807210	35192	101.67	6130	6160	5990	7960	4300	6130	6047.03	19.93	44	6216	6172	6106	6062	5996	6195	6085	119	1830	500	4410	10	1	23746361	1427	9.41	1.55	12	0.15	639.00	3874.00	8220	20230210	-26.89	5480	20231110	9.67	8220	-26.89	20230210	5480	9.67	20231110	8220	-26.89	20230210	5480	9.67	20231110	3.46	N	090850	500	118 억	4731493	N	N	34	N	N
38	20231124	120729	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6050	-80	5	-1.31	83528760	13698	39.57	6130	6160	6050	7960	4300	6130	6097.88	19.93	-2653	6216	6172	6106	6062	5996	6195	6085	119	1830	500	4410	10	1	23746361	1437	9.47	1.56	12	0.06	639.00	3874.00	8220	20230210	-26.40	5480	20231110	10.40	8220	-26.40	20230210	5480	10.40	20231110	8220	-26.40	20230210	5480	10.40	20231110	3.46	N	090850	500	118 억	4731493	N	N	34	N	N
39	20231124	110725	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6120	-10	5	-0.16	52442030	8586	24.80	6130	6160	6060	7960	4300	6130	6107.85	19.93	-2308	6216	6172	6106	6062	5996	6195	6085	119	1830	500	4410	10	1	23746361	1453	9.58	1.58	12	0.04	639.00	3874.00	8220	20230210	-25.55	5480	20231110	11.68	8220	-25.55	20230210	5480	11.68	20231110	8220	-25.55	20230210	5480	11.68	20231110	3.46	N	090850	500	118 억	4731493	N	N	34	N	N
40	20231124	100725	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6060	-70	5	-1.14	39575480	6479	18.72	6130	6160	6060	7960	4300	6130	6108.27	19.93	-1584	6216	6172	6106	6062	5996	6195	6085	119	1830	500	4410	10	1	23746361	1439	9.48	1.56	12	0.03	639.00	3874.00	8220	20230210	-26.28	5480	20231110	10.58	8220	-26.28	20230210	5480	10.58	20231110	8220	-26.28	20230210	5480	10.58	20231110	3.46	N	090850	500	118 억	4731493	N	N	34	N	N
41	20231124	090724	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6130	0	3	0.00	849780	139	0.40	6130	6130	6110	7960	4300	6130	6113.53	19.93	-115	6216	6172	6106	6062	5996	6195	6085	119	1830	500	4410	10	1	23746361	1456	9.59	1.58	12	0.00	639.00	3874.00	8220	20230210	-25.43	5480	20231110	11.86	8220	-25.43	20230210	5480	11.86	20231110	8220	-25.43	20230210	5480	11.86	20231110	3.46	N	090850	500	118 억	4731493	N	N	34	N	N
42	20231123	160715	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6130	70	2	1.16	211001070	34615	46.25	6090	6150	6040	7870	4250	6060	6095.63	19.93	-3267	6246	6152	6076	5982	5906	6115	5945	119	1810	500	4360	10	1	23746361	1456	9.59	1.58	12	0.15	639.00	3874.00	8220	20230210	-25.43	5480	20231110	11.86	8220	-25.43	20230210	5480	11.86	20231110	8220	-25.43	20230210	5480	11.86	20231110	3.48	N	090850	500	118 억	4733771	N	N	34	N	N
43	20231123	150740	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6130	70	2	1.16	197501390	32413	43.31	6090	6150	6040	7870	4250	6060	6093.28	19.93	-2890	6246	6152	6076	5982	5906	6115	5945	119	1810	500	4360	10	1	23746361	1456	9.59	1.58	12	0.14	639.00	3874.00	8220	20230210	-25.43	5480	20231110	11.86	8220	-25.43	20230210	5480	11.86	20231110	8220	-25.43	20230210	5480	11.86	20231110	3.48	N	090850	500	118 억	4733771	N	N	12	N	N
44	20231123	140736	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6140	80	2	1.32	171994800	28253	37.75	6090	6140	6040	7870	4250	6060	6087.67	19.93	-774	6246	6152	6076	5982	5906	6115	5945	119	1810	500	4360	10	1	23746361	1458	9.61	1.58	12	0.12	639.00	3874.00	8220	20230210	-25.30	5480	20231110	12.04	8220	-25.30	20230210	5480	12.04	20231110	8220	-25.30	20230210	5480	12.04	20231110	3.48	N	090850	500	118 억	4733771	N	N	12	N	N
45	20231123	130736	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6140	80	2	1.32	143878310	23664	31.62	6090	6140	6040	7870	4250	6060	6080.05	19.93	237	6246	6152	6076	5982	5906	6115	5945	119	1810	500	4360	10	1	23746361	1458	9.61	1.58	12	0.10	639.00	3874.00	8220	20230210	-25.30	5480	20231110	12.04	8220	-25.30	20230210	5480	12.04	20231110	8220	-25.30	20230210	5480	12.04	20231110	3.48	N	090850	500	118 억	4733771	N	N	12	N	N
46	20231123	120727	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6060	0	3	0.00	110996580	18281	24.43	6090	6120	6040	7870	4250	6060	6071.69	19.93	471	6246	6152	6076	5982	5906	6115	5945	119	1810	500	4360	10	1	23746361	1439	9.48	1.56	12	0.08	639.00	3874.00	8220	20230210	-26.28	5480	20231110	10.58	8220	-26.28	20230210	5480	10.58	20231110	8220	-26.28	20230210	5480	10.58	20231110	3.48	N	090850	500	118 억	4733771	N	N	12	N	N
47	20231123	110744	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6080	20	2	0.33	86230740	14192	18.96	6090	6120	6040	7870	4250	6060	6076.01	19.93	-291	6246	6152	6076	5982	5906	6115	5945	119	1810	500	4360	10	1	23746361	1444	9.51	1.57	12	0.06	639.00	3874.00	8220	20230210	-26.03	5480	20231110	10.95	8220	-26.03	20230210	5480	10.95	20231110	8220	-26.03	20230210	5480	10.95	20231110	3.48	N	090850	500	118 억	4733771	N	N	12	N	N
48	20231123	100728	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6120	60	2	0.99	34798640	5744	7.67	6090	6120	6040	7870	4250	6060	6058.26	19.93	672	6246	6152	6076	5982	5906	6115	5945	119	1810	500	4360	10	1	23746361	1453	9.58	1.58	12	0.02	639.00	3874.00	8220	20230210	-25.55	5480	20231110	11.68	8220	-25.55	20230210	5480	11.68	20231110	8220	-25.55	20230210	5480	11.68	20231110	3.48	N	090850	500	118 억	4733771	N	N	12	N	N
49	20231123	090724	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6060	0	3	0.00	4440000	732	0.98	6090	6100	6040	7870	4250	6060	6065.57	19.93	201	6246	6152	6076	5982	5906	6115	5945	119	1810	500	4360	10	1	23746361	1439	9.48	1.56	12	0.00	639.00	3874.00	8220	20230210	-26.28	5480	20231110	10.58	8220	-26.28	20230210	5480	10.58	20231110	8220	-26.28	20230210	5480	10.58	20231110	3.48	N	090850	500	118 억	4733771	N	N	12	N	N
50	20231122	160659	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6060	-120	5	-1.94	452052090	74834	135.69	6170	6170	6000	8030	4330	6180	6040.63	19.87	13787	6280	6230	6130	6080	5980	6255	6105	119	1850	500	4440	10	1	23746361	1439	9.48	1.56	12	0.32	639.00	3874.00	8220	20230210	-26.28	5480	20231110	10.58	8220	-26.28	20230210	5480	10.58	20231110	8220	-26.28	20230210	5480	10.58	20231110	3.69	N	090850	500	118 억	4718486	N	N	12	N	N
51	20231122	150712	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6040	-140	5	-2.27	416345920	68923	124.97	6170	6170	6000	8030	4330	6180	6040.74	19.87	13759	6280	6230	6130	6080	5980	6255	6105	119	1850	500	4440	10	1	23746361	1434	9.45	1.56	12	0.29	639.00	3874.00	8220	20230210	-26.52	5480	20231110	10.22	8220	-26.52	20230210	5480	10.22	20231110	8220	-26.52	20230210	5480	10.22	20231110	3.69	N	090850	500	118 억	4718486	N	N	18	N	N
52	20231122	140704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6040	-140	5	-2.27	373044500	61739	111.95	6170	6170	6000	8030	4330	6180	6042.28	19.87	12922	6280	6230	6130	6080	5980	6255	6105	119	1850	500	4440	10	1	23746361	1434	9.45	1.56	12	0.26	639.00	3874.00	8220	20230210	-26.52	5480	20231110	10.22	8220	-26.52	20230210	5480	10.22	20231110	8220	-26.52	20230210	5480	10.22	20231110	3.69	N	090850	500	118 억	4718486	N	N	18	N	N
53	20231122	130731	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6050	-130	5	-2.10	311875670	51614	93.59	6170	6170	6000	8030	4330	6180	6042.46	19.87	9557	6280	6230	6130	6080	5980	6255	6105	119	1850	500	4440	10	1	23746361	1437	9.47	1.56	12	0.22	639.00	3874.00	8220	20230210	-26.40	5480	20231110	10.40	8220	-26.40	20230210	5480	10.40	20231110	8220	-26.40	20230210	5480	10.40	20231110	3.69	N	090850	500	118 억	4718486	N	N	18	N	N
54	20231122	120734	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6050	-130	5	-2.10	269867040	44669	80.99	6170	6170	6000	8030	4330	6180	6041.48	19.87	6156	6280	6230	6130	6080	5980	6255	6105	119	1850	500	4440	10	1	23746361	1437	9.47	1.56	12	0.19	639.00	3874.00	8220	20230210	-26.40	5480	20231110	10.40	8220	-26.40	20230210	5480	10.40	20231110	8220	-26.40	20230210	5480	10.40	20231110	3.69	N	090850	500	118 억	4718486	N	N	18	N	N
55	20231122	110805	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6080	-100	5	-1.62	183625910	30397	55.12	6170	6170	6000	8030	4330	6180	6040.92	19.87	-612	6280	6230	6130	6080	5980	6255	6105	119	1850	500	4440	10	1	23746361	1444	9.51	1.57	12	0.13	639.00	3874.00	8220	20230210	-26.03	5480	20231110	10.95	8220	-26.03	20230210	5480	10.95	20231110	8220	-26.03	20230210	5480	10.95	20231110	3.69	N	090850	500	118 억	4718486	N	N	18	N	N
56	20231122	100744	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6060	-120	5	-1.94	28825130	4741	8.60	6170	6170	6030	8030	4330	6180	6079.97	19.87	-379	6280	6230	6130	6080	5980	6255	6105	119	1850	500	4440	10	1	23746361	1439	9.48	1.56	12	0.02	639.00	3874.00	8220	20230210	-26.28	5480	20231110	10.58	8220	-26.28	20230210	5480	10.58	20231110	8220	-26.28	20230210	5480	10.58	20231110	3.69	N	090850	500	118 억	4718486	N	N	18	N	N
57	20231122	090707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6110	-70	5	-1.13	2065930	338	0.61	6170	6170	6090	8030	4330	6180	6112.22	19.87	-143	6280	6230	6130	6080	5980	6255	6105	119	1850	500	4440	10	1	23746361	1451	9.56	1.58	12	0.00	639.00	3874.00	8220	20230210	-25.67	5480	20231110	11.50	8220	-25.67	20230210	5480	11.50	20231110	8220	-25.67	20230210	5480	11.50	20231110	3.69	N	090850	500	118 억	4718486	N	N	18	N	N
58	20231121	160710	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6180	100	2	1.64	337289270	55014	43.80	6050	6180	6030	7900	4260	6080	6130.96	19.86	2321	6286	6182	6016	5912	5746	6235	5965	119	1820	500	4370	10	1	23746361	1468	9.67	1.60	12	0.23	639.00	3874.00	8220	20230210	-24.82	5480	20231110	12.77	8220	-24.82	20230210	5480	12.77	20231110	8220	-24.82	20230210	5480	12.77	20231110	3.65	N	090850	500	118 억	4716341	N	N	18	N	N
59	20231121	150709	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6160	80	2	1.32	309518200	50513	40.22	6050	6180	6030	7900	4260	6080	6127.50	19.86	2974	6286	6182	6016	5912	5746	6235	5965	119	1820	500	4370	10	1	23746361	1463	9.64	1.59	12	0.21	639.00	3874.00	8220	20230210	-25.06	5480	20231110	12.41	8220	-25.06	20230210	5480	12.41	20231110	8220	-25.06	20230210	5480	12.41	20231110	3.65	N	090850	500	118 억	4716341	N	N	17	N	N
60	20231121	140702	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6120	40	2	0.66	279752770	45663	36.35	6050	6180	6030	7900	4260	6080	6126.46	19.86	3737	6286	6182	6016	5912	5746	6235	5965	119	1820	500	4370	10	1	23746361	1453	9.58	1.58	12	0.19	639.00	3874.00	8220	20230210	-25.55	5480	20231110	11.68	8220	-25.55	20230210	5480	11.68	20231110	8220	-25.55	20230210	5480	11.68	20231110	3.65	N	090850	500	118 억	4716341	N	N	17	N	N
61	20231121	130656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6170	90	2	1.48	244260790	39885	31.75	6050	6170	6030	7900	4260	6080	6124.13	19.86	3240	6286	6182	6016	5912	5746	6235	5965	119	1820	500	4370	10	1	23746361	1465	9.66	1.59	12	0.17	639.00	3874.00	8220	20230210	-24.94	5480	20231110	12.59	8220	-24.94	20230210	5480	12.59	20231110	8220	-24.94	20230210	5480	12.59	20231110	3.65	N	090850	500	118 억	4716341	N	N	17	N	N
62	20231121	120655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6150	70	2	1.15	214006170	34972	27.84	6050	6170	6030	7900	4260	6080	6119.36	19.86	3449	6286	6182	6016	5912	5746	6235	5965	119	1820	500	4370	10	1	23746361	1460	9.62	1.59	12	0.15	639.00	3874.00	8220	20230210	-25.18	5480	20231110	12.23	8220	-25.18	20230210	5480	12.23	20231110	8220	-25.18	20230210	5480	12.23	20231110	3.65	N	090850	500	118 억	4716341	N	N	17	N	N
63	20231121	110654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6120	40	2	0.66	113722900	18653	14.85	6050	6140	6030	7900	4260	6080	6096.76	19.86	3746	6286	6182	6016	5912	5746	6235	5965	119	1820	500	4370	10	1	23746361	1453	9.58	1.58	12	0.08	639.00	3874.00	8220	20230210	-25.55	5480	20231110	11.68	8220	-25.55	20230210	5480	11.68	20231110	8220	-25.55	20230210	5480	11.68	20231110	3.65	N	090850	500	118 억	4716341	N	N	17	N	N
64	20231121	100638	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6130	50	2	0.82	75120110	12339	9.82	6050	6140	6030	7900	4260	6080	6088.02	19.86	1110	6286	6182	6016	5912	5746	6235	5965	119	1820	500	4370	10	1	23746361	1456	9.59	1.58	12	0.05	639.00	3874.00	8220	20230210	-25.43	5480	20231110	11.86	8220	-25.43	20230210	5480	11.86	20231110	8220	-25.43	20230210	5480	11.86	20231110	3.65	N	090850	500	118 억	4716341	N	N	17	N	N
65	20231121	090647	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6080	0	3	0.00	16190600	2682	2.14	6050	6080	6030	7900	4260	6080	6036.76	19.86	378	6286	6182	6016	5912	5746	6235	5965	119	1820	500	4370	10	1	23746361	1444	9.51	1.57	12	0.01	639.00	3874.00	8220	20230210	-26.03	5480	20231110	10.95	8220	-26.03	20230210	5480	10.95	20231110	8220	-26.03	20230210	5480	10.95	20231110	3.65	N	090850	500	118 억	4716341	N	N	17	N	N
66	20231120	160652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6080	170	2	2.88	757662450	125573	116.10	5890	6120	5850	7680	4140	5910	6033.63	19.73	31845	6050	5980	5890	5820	5730	5935	5775	119	1770	500	4250	10	1	23746361	1444	9.51	1.57	12	0.53	639.00	3874.00	8220	20230210	-26.03	5480	20231110	10.95	8220	-26.03	20230210	5480	10.95	20231110	8220	-26.03	20230210	5480	10.95	20231110	3.62	N	090850	500	118 억	4684246	N	N	17	N	N
67	20231120	150657	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6110	200	2	3.38	734879730	121832	112.64	5890	6120	5850	7680	4140	5910	6031.91	19.73	31418	6050	5980	5890	5820	5730	5935	5775	119	1770	500	4250	10	1	23746361	1451	9.56	1.58	12	0.51	639.00	3874.00	8220	20230210	-25.67	5480	20231110	11.50	8220	-25.67	20230210	5480	11.50	20231110	8220	-25.67	20230210	5480	11.50	20231110	3.62	N	090850	500	118 억	4684246	N	N	4	N	N
68	20231120	140656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6080	170	2	2.88	666540710	110620	102.28	5890	6120	5850	7680	4140	5910	6025.50	19.73	31150	6050	5980	5890	5820	5730	5935	5775	119	1770	500	4250	10	1	23746361	1444	9.51	1.57	12	0.47	639.00	3874.00	8220	20230210	-26.03	5480	20231110	10.95	8220	-26.03	20230210	5480	10.95	20231110	8220	-26.03	20230210	5480	10.95	20231110	3.62	N	090850	500	118 억	4684246	N	N	4	N	N
69	20231120	130651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6050	140	2	2.37	458396760	76460	70.69	5890	6060	5850	7680	4140	5910	5995.25	19.73	30589	6050	5980	5890	5820	5730	5935	5775	119	1770	500	4250	10	1	23746361	1437	9.47	1.56	12	0.32	639.00	3874.00	8220	20230210	-26.40	5480	20231110	10.40	8220	-26.40	20230210	5480	10.40	20231110	8220	-26.40	20230210	5480	10.40	20231110	3.62	N	090850	500	118 억	4684246	N	N	4	N	N
70	20231120	120653	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6040	130	2	2.20	405522260	67712	62.60	5890	6040	5850	7680	4140	5910	5988.93	19.73	28861	6050	5980	5890	5820	5730	5935	5775	119	1770	500	4250	10	1	23746361	1434	9.45	1.56	12	0.29	639.00	3874.00	8220	20230210	-26.52	5480	20231110	10.22	8220	-26.52	20230210	5480	10.22	20231110	8220	-26.52	20230210	5480	10.22	20231110	3.62	N	090850	500	118 억	4684246	N	N	4	N	N
71	20231120	110652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6010	100	2	1.69	322434440	53923	49.86	5890	6020	5850	7680	4140	5910	5979.53	19.73	19170	6050	5980	5890	5820	5730	5935	5775	119	1770	500	4250	10	1	23746361	1427	9.41	1.55	12	0.23	639.00	3874.00	8220	20230210	-26.89	5480	20231110	9.67	8220	-26.89	20230210	5480	9.67	20231110	8220	-26.89	20230210	5480	9.67	20231110	3.62	N	090850	500	118 억	4684246	N	N	4	N	N
72	20231120	100649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6020	110	2	1.86	283001350	47359	43.79	5890	6020	5850	7680	4140	5910	5975.66	19.73	15896	6050	5980	5890	5820	5730	5935	5775	119	1770	500	4250	10	1	23746361	1430	9.42	1.55	12	0.20	639.00	3874.00	8220	20230210	-26.76	5480	20231110	9.85	8220	-26.76	20230210	5480	9.85	20231110	8220	-26.76	20230210	5480	9.85	20231110	3.62	N	090850	500	118 억	4684246	N	N	4	N	N
73	20231120	090655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	0	3	0.00	1723180	293	0.27	5890	5910	5850	7680	4140	5910	5881.16	19.73	-9	6050	5980	5890	5820	5730	5935	5775	119	1770	500	4250	10	1	23746361	1403	9.25	1.53	12	0.00	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.62	N	090850	500	118 억	4684246	N	N	4	N	N
74	20231117	160709	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-50	5	-0.84	634298100	108158	68.85	5960	5960	5800	7740	4180	5960	5864.55	19.85	-22028	6106	6032	5886	5812	5666	6070	5850	119	1780	500	4290	10	1	23746361	1403	9.25	1.53	12	0.46	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.53	N	090850	500	118 억	4713919	N	N	4	N	N
75	20231117	150713	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	-70	5	-1.17	613867840	104698	66.65	5960	5960	5800	7740	4180	5960	5863.22	19.85	-21125	6106	6032	5886	5812	5666	6070	5850	119	1780	500	4290	10	1	23746361	1399	9.22	1.52	12	0.44	639.00	3874.00	8220	20230210	-28.35	5480	20231110	7.48	8220	-28.35	20230210	5480	7.48	20231110	8220	-28.35	20230210	5480	7.48	20231110	3.53	N	090850	500	118 억	4713919	N	N	11	N	N
76	20231117	140710	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5850	-110	5	-1.85	493260420	84139	53.56	5960	5960	5800	7740	4180	5960	5862.45	19.85	-25231	6106	6032	5886	5812	5666	6070	5850	119	1780	500	4290	10	1	23746361	1389	9.15	1.51	12	0.35	639.00	3874.00	8220	20230210	-28.83	5480	20231110	6.75	8220	-28.83	20230210	5480	6.75	20231110	8220	-28.83	20230210	5480	6.75	20231110	3.53	N	090850	500	118 억	4713919	N	N	11	N	N
77	20231117	130709	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5840	-120	5	-2.01	412448590	70347	44.78	5960	5960	5800	7740	4180	5960	5863.06	19.85	-28197	6106	6032	5886	5812	5666	6070	5850	119	1780	500	4290	10	1	23746361	1387	9.14	1.51	12	0.30	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	8220	-28.95	20230210	5480	6.57	20231110	8220	-28.95	20230210	5480	6.57	20231110	3.53	N	090850	500	118 억	4713919	N	N	11	N	N
78	20231117	120710	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5840	-120	5	-2.01	314677840	53584	34.11	5960	5960	5800	7740	4180	5960	5872.61	19.85	-25487	6106	6032	5886	5812	5666	6070	5850	119	1780	500	4290	10	1	23746361	1387	9.14	1.51	12	0.23	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	8220	-28.95	20230210	5480	6.57	20231110	8220	-28.95	20230210	5480	6.57	20231110	3.53	N	090850	500	118 억	4713919	N	N	11	N	N
79	20231117	110712	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5840	-120	5	-2.01	206492020	35076	22.33	5960	5960	5800	7740	4180	5960	5886.99	19.85	-22477	6106	6032	5886	5812	5666	6070	5850	119	1780	500	4290	10	1	23746361	1387	9.14	1.51	12	0.15	639.00	3874.00	8220	20230210	-28.95	5480	20231110	6.57	8220	-28.95	20230210	5480	6.57	20231110	8220	-28.95	20230210	5480	6.57	20231110	3.53	N	090850	500	118 억	4713919	N	N	11	N	N
80	20231117	100709	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5900	-60	5	-1.01	44023980	7460	4.75	5960	5960	5870	7740	4180	5960	5901.34	19.85	-5489	6106	6032	5886	5812	5666	6070	5850	119	1780	500	4290	10	1	23746361	1401	9.23	1.52	12	0.03	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	8220	-28.22	20230210	5480	7.66	20231110	8220	-28.22	20230210	5480	7.66	20231110	3.53	N	090850	500	118 억	4713919	N	N	11	N	N
81	20231117	090712	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	-40	5	-0.67	4486760	757	0.48	5960	5960	5890	7740	4180	5960	5927.03	19.85	-118	6106	6032	5886	5812	5666	6070	5850	119	1780	500	4290	10	1	23746361	1406	9.26	1.53	12	0.00	639.00	3874.00	8220	20230210	-27.98	5480	20231110	8.03	8220	-27.98	20230210	5480	8.03	20231110	8220	-27.98	20230210	5480	8.03	20231110	3.53	N	090850	500	118 억	4713919	N	N	11	N	N
82	20231116	160711	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	160	2	2.77	764171580	130504	69.66	5820	5950	5740	7500	4040	5770	5855.61	19.83	18862	6056	5912	5806	5662	5556	5860	5610	119	1730	500	4150	10	1	23746361	1408	9.28	1.53	12	0.55	639.00	3874.00	8220	20230210	-27.86	5480	20231110	8.21	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.52	N	090850	500	118 억	4708252	N	N	21	N	N
83	20231116	150706	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5940	170	2	2.95	712038080	121710	64.96	5820	5940	5740	7500	4040	5770	5850.35	19.83	20467	6056	5912	5806	5662	5556	5860	5610	119	1730	500	4150	10	1	23746361	1411	9.30	1.53	12	0.51	639.00	3874.00	8220	20230210	-27.74	5480	20231110	8.39	8220	-27.74	20230210	5480	8.39	20231110	8220	-27.74	20230210	5480	8.39	20231110	3.52	N	090850	500	118 억	4708252	N	N	21	N	N
84	20231116	140645	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	140	2	2.43	613716330	105104	56.10	5820	5930	5740	7500	4040	5770	5839.20	19.83	21577	6056	5912	5806	5662	5556	5860	5610	119	1730	500	4150	10	1	23746361	1403	9.25	1.53	12	0.44	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.52	N	090850	500	118 억	4708252	N	N	21	N	N
85	20231116	130705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5900	130	2	2.25	539529340	92552	49.40	5820	5920	5740	7500	4040	5770	5829.54	19.83	17865	6056	5912	5806	5662	5556	5860	5610	119	1730	500	4150	10	1	23746361	1401	9.23	1.52	12	0.39	639.00	3874.00	8220	20230210	-28.22	5480	20231110	7.66	8220	-28.22	20230210	5480	7.66	20231110	8220	-28.22	20230210	5480	7.66	20231110	3.52	N	090850	500	118 억	4708252	N	N	21	N	N
86	20231116	120707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	140	2	2.43	419189090	72172	38.52	5820	5910	5740	7500	4040	5770	5808.25	19.83	14915	6056	5912	5806	5662	5556	5860	5610	119	1730	500	4150	10	1	23746361	1403	9.25	1.53	12	0.30	639.00	3874.00	8220	20230210	-28.10	5480	20231110	7.85	8220	-28.10	20230210	5480	7.85	20231110	8220	-28.10	20230210	5480	7.85	20231110	3.52	N	090850	500	118 억	4708252	N	N	21	N	N
87	20231116	110705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5800	30	2	0.52	241856360	41869	22.35	5820	5830	5740	7500	4040	5770	5776.52	19.83	4283	6056	5912	5806	5662	5556	5860	5610	119	1730	500	4150	10	1	23746361	1377	9.08	1.50	12	0.18	639.00	3874.00	8220	20230210	-29.44	5480	20231110	5.84	8220	-29.44	20230210	5480	5.84	20231110	8220	-29.44	20230210	5480	5.84	20231110	3.52	N	090850	500	118 억	4708252	N	N	21	N	N
88	20231116	100705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5820	50	2	0.87	30842290	5309	2.83	5820	5830	5790	7500	4040	5770	5810.19	19.83	1587	6056	5912	5806	5662	5556	5860	5610	119	1730	500	4150	10	1	23746361	1382	9.11	1.50	12	0.02	639.00	3874.00	8220	20230210	-29.20	5480	20231110	6.20	8220	-29.20	20230210	5480	6.20	20231110	8220	-29.20	20230210	5480	6.20	20231110	3.52	N	090850	500	118 억	4708252	N	N	21	N	N
89	20231116	090707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5770	0	3	0.00	0	0	0.00	0	0	0	7500	4040	5770	0.00	19.83	0	6056	5912	5806	5662	5556	5860	5610	119	1730	500	4150	10	1	23746361	1370	9.03	1.49	12	0.00	639.00	3874.00	8220	20230210	-29.81	5480	20231110	5.29	8220	-29.81	20230210	5480	5.29	20231110	8220	-29.81	20230210	5480	5.29	20231110	3.52	N	090850	500	118 억	4708252	N	N	21	N	N
90	20231115	160621	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5770	-30	5	-0.52	1086176250	187111	193.02	5840	5950	5700	7540	4060	5800	5804.99	19.95	-11521	5946	5872	5736	5662	5526	5910	5700	119	1740	500	4170	10	1	23746361	1370	9.03	1.49	12	0.79	639.00	3874.00	8220	20230210	-29.81	5420	20221111	6.46	8220	-29.81	20230210	5480	5.29	20231110	8220	-29.81	20230210	5480	5.29	20231110	3.48	N	090850	500	118 억	4737459	N	N	21	N	N
91	20231115	150716	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5760	-40	5	-0.69	1032732800	177818	183.43	5840	5950	5700	7540	4060	5800	5807.81	19.95	-10314	5946	5872	5736	5662	5526	5910	5700	119	1740	500	4170	10	1	23746361	1368	9.01	1.49	12	0.75	639.00	3874.00	8220	20230210	-29.93	5420	20221111	6.27	8220	-29.93	20230210	5480	5.11	20231110	8220	-29.93	20230210	5480	5.11	20231110	3.48	N	090850	500	118 억	4737459	N	N	11	N	N
92	20231115	140714	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5770	-30	5	-0.52	755225560	129599	133.69	5840	5950	5700	7540	4060	5800	5827.40	19.95	-12933	5946	5872	5736	5662	5526	5910	5700	119	1740	500	4170	10	1	23746361	1370	9.03	1.49	12	0.55	639.00	3874.00	8220	20230210	-29.81	5420	20221111	6.46	8220	-29.81	20230210	5480	5.29	20231110	8220	-29.81	20230210	5480	5.29	20231110	3.48	N	090850	500	118 억	4737459	N	N	11	N	N
93	20231115	130716	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5790	-10	5	-0.17	558109140	95627	98.65	5840	5950	5700	7540	4060	5800	5836.31	19.95	-9525	5946	5872	5736	5662	5526	5910	5700	119	1740	500	4170	10	1	23746361	1375	9.06	1.49	12	0.40	639.00	3874.00	8220	20230210	-29.56	5420	20221111	6.83	8220	-29.56	20230210	5480	5.66	20231110	8220	-29.56	20230210	5480	5.66	20231110	3.48	N	090850	500	118 억	4737459	N	N	11	N	N
94	20231115	120718	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5770	-30	5	-0.52	486737800	83295	85.92	5840	5950	5700	7540	4060	5800	5843.54	19.95	-7257	5946	5872	5736	5662	5526	5910	5700	119	1740	500	4170	10	1	23746361	1370	9.03	1.49	12	0.35	639.00	3874.00	8220	20230210	-29.81	5420	20221111	6.46	8220	-29.81	20230210	5480	5.29	20231110	8220	-29.81	20230210	5480	5.29	20231110	3.48	N	090850	500	118 억	4737459	N	N	11	N	N
95	20231115	110725	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5820	20	2	0.34	342834170	58352	60.19	5840	5950	5770	7540	4060	5800	5875.28	19.95	-6212	5946	5872	5736	5662	5526	5910	5700	119	1740	500	4170	10	1	23746361	1382	9.11	1.50	12	0.25	639.00	3874.00	8220	20230210	-29.20	5420	20221111	7.38	8220	-29.20	20230210	5480	6.20	20231110	8220	-29.20	20230210	5480	6.20	20231110	3.48	N	090850	500	118 억	4737459	N	N	11	N	N
96	20231115	100719	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5840	40	2	0.69	213869840	36272	37.42	5840	5950	5830	7540	4060	5800	5896.28	19.95	-331	5946	5872	5736	5662	5526	5910	5700	119	1740	500	4170	10	1	23746361	1387	9.14	1.51	12	0.15	639.00	3874.00	8220	20230210	-28.95	5420	20221111	7.75	8220	-28.95	20230210	5480	6.57	20231110	8220	-28.95	20230210	5480	6.57	20231110	3.48	N	090850	500	118 억	4737459	N	N	11	N	N
97	20231115	090711	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	130	2	2.24	59955350	10195	10.52	5840	5930	5830	7540	4060	5800	5880.86	19.95	1858	5946	5872	5736	5662	5526	5910	5700	119	1740	500	4170	10	1	23746361	1408	9.28	1.53	12	0.04	639.00	3874.00	8220	20230210	-27.86	5420	20221111	9.41	8220	-27.86	20230210	5480	8.21	20231110	8220	-27.86	20230210	5480	8.21	20231110	3.48	N	090850	500	118 억	4737459	N	N	11	N	N
98	20231114	160703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5800	200	2	3.57	554862630	96844	83.24	5600	5810	5600	7280	3920	5600	5729.56	19.85	32118	5933	5766	5663	5496	5393	5715	5445	119	1680	500	4030	10	1	23746361	1377	9.08	1.50	12	0.41	639.00	3874.00	8220	20230210	-29.44	5280	20221110	9.85	8220	-29.44	20230210	5480	5.84	20231110	8220	-29.44	20230210	5480	5.84	20231110	3.30	N	090850	500	118 억	4713492	N	N	11	N	N
99	20231114	150705	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5780	180	2	3.21	537460030	93844	80.66	5600	5810	5600	7280	3920	5600	5727.29	19.85	31622	5933	5766	5663	5496	5393	5715	5445	119	1680	500	4030	10	1	23746361	1373	9.05	1.49	12	0.40	639.00	3874.00	8220	20230210	-29.68	5280	20221110	9.47	8220	-29.68	20230210	5480	5.47	20231110	8220	-29.68	20230210	5480	5.47	20231110	3.30	N	090850	500	118 억	4713492	N	N	19	N	N
100	20231114	140704	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5800	200	2	3.57	494739390	86459	74.31	5600	5810	5600	7280	3920	5600	5722.37	19.85	28376	5933	5766	5663	5496	5393	5715	5445	119	1680	500	4030	10	1	23746361	1377	9.08	1.50	12	0.36	639.00	3874.00	8220	20230210	-29.44	5280	20221110	9.85	8220	-29.44	20230210	5480	5.84	20231110	8220	-29.44	20230210	5480	5.84	20231110	3.30	N	090850	500	118 억	4713492	N	N	19	N	N
101	20231114	130706	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5760	160	2	2.86	371558220	65189	56.03	5600	5780	5600	7280	3920	5600	5699.84	19.85	21272	5933	5766	5663	5496	5393	5715	5445	119	1680	500	4030	10	1	23746361	1368	9.01	1.49	12	0.27	639.00	3874.00	8220	20230210	-29.93	5280	20221110	9.09	8220	-29.93	20230210	5480	5.11	20231110	8220	-29.93	20230210	5480	5.11	20231110	3.30	N	090850	500	118 억	4713492	N	N	19	N	N
102	20231114	120707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5740	140	2	2.50	324556030	57029	49.02	5600	5770	5600	7280	3920	5600	5691.21	19.85	18871	5933	5766	5663	5496	5393	5715	5445	119	1680	500	4030	10	1	23746361	1363	8.98	1.48	12	0.24	639.00	3874.00	8220	20230210	-30.17	5280	20221110	8.71	8220	-30.17	20230210	5480	4.74	20231110	8220	-30.17	20230210	5480	4.74	20231110	3.30	N	090850	500	118 억	4713492	N	N	19	N	N
103	20231114	110714	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5740	140	2	2.50	258082780	45456	39.07	5600	5740	5600	7280	3920	5600	5677.79	19.85	17104	5933	5766	5663	5496	5393	5715	5445	119	1680	500	4030	10	1	23746361	1363	8.98	1.48	12	0.19	639.00	3874.00	8220	20230210	-30.17	5280	20221110	8.71	8220	-30.17	20230210	5480	4.74	20231110	8220	-30.17	20230210	5480	4.74	20231110	3.30	N	090850	500	118 억	4713492	N	N	19	N	N
104	20231114	100707	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5650	50	2	0.89	53894670	9531	8.19	5600	5690	5600	7280	3920	5600	5655.19	19.85	-236	5933	5766	5663	5496	5393	5715	5445	119	1680	500	4030	10	1	23746361	1342	8.84	1.46	12	0.04	639.00	3874.00	8220	20230210	-31.27	5280	20221110	7.01	8220	-31.27	20230210	5480	3.10	20231110	8220	-31.27	20230210	5480	3.10	20231110	3.30	N	090850	500	118 억	4713492	N	N	19	N	N
105	20231114	090700	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5640	40	2	0.71	1055810	188	0.16	5600	5650	5600	7280	3920	5600	5630.40	19.85	-39	5933	5766	5663	5496	5393	5715	5445	119	1680	500	4030	10	1	23746361	1339	8.83	1.46	12	0.00	639.00	3874.00	8220	20230210	-31.39	5280	20221110	6.82	8220	-31.39	20230210	5480	2.92	20231110	8220	-31.39	20230210	5480	2.92	20231110	3.30	N	090850	500	118 억	4713492	N	N	19	N	N
106	20231113	160655	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5600	-130	5	-2.27	656180130	116106	52.97	5740	5830	5560	7440	4020	5730	5652.27	19.92	-21094	5896	5812	5646	5562	5396	5855	5605	119	1710	500	4120	10	1	23746361	1330	8.76	1.45	12	0.49	639.00	3874.00	8220	20230210	-31.87	5280	20221110	6.06	8220	-31.87	20230210	5480	2.19	20231110	8220	-31.87	20230210	5480	2.19	20231110	3.06	N	090850	500	118 억	4729223	N	N	19	N	N
107	20231113	150654	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5580	-150	5	-2.62	606032760	107128	48.87	5740	5830	5560	7440	4020	5730	5657.07	19.92	-19659	5896	5812	5646	5562	5396	5855	5605	119	1710	500	4120	10	1	23746361	1325	8.73	1.44	12	0.45	639.00	3874.00	8220	20230210	-32.12	5280	20221110	5.68	8220	-32.12	20230210	5480	1.82	20231110	8220	-32.12	20230210	5480	1.82	20231110	3.06	N	090850	500	118 억	4729223	N	N	34	N	N
108	20231113	140652	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5560	-170	5	-2.97	539321190	95182	43.42	5740	5830	5560	7440	4020	5730	5666.19	19.92	-18067	5896	5812	5646	5562	5396	5855	5605	119	1710	500	4120	10	1	23746361	1320	8.70	1.44	12	0.40	639.00	3874.00	8220	20230210	-32.36	5280	20221110	5.30	8220	-32.36	20230210	5480	1.46	20231110	8220	-32.36	20230210	5480	1.46	20231110	3.06	N	090850	500	118 억	4729223	N	N	34	N	N
109	20231113	130651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5600	-130	5	-2.27	467121430	82231	37.52	5740	5830	5560	7440	4020	5730	5680.58	19.92	-17168	5896	5812	5646	5562	5396	5855	5605	119	1710	500	4120	10	1	23746361	1330	8.76	1.45	12	0.35	639.00	3874.00	8220	20230210	-31.87	5280	20221110	6.06	8220	-31.87	20230210	5480	2.19	20231110	8220	-31.87	20230210	5480	2.19	20231110	3.06	N	090850	500	118 억	4729223	N	N	34	N	N
110	20231113	120651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5590	-140	5	-2.44	391141040	68605	31.30	5740	5830	5590	7440	4020	5730	5701.33	19.92	-14751	5896	5812	5646	5562	5396	5855	5605	119	1710	500	4120	10	1	23746361	1327	8.75	1.44	12	0.29	639.00	3874.00	8220	20230210	-32.00	5280	20221110	5.87	8220	-32.00	20230210	5480	2.01	20231110	8220	-32.00	20230210	5480	2.01	20231110	3.06	N	090850	500	118 억	4729223	N	N	34	N	N
111	20231113	110649	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5630	-100	5	-1.75	282702410	49286	22.49	5740	5830	5610	7440	4020	5730	5735.96	19.92	-13541	5896	5812	5646	5562	5396	5855	5605	119	1710	500	4120	10	1	23746361	1337	8.81	1.45	12	0.21	639.00	3874.00	8220	20230210	-31.51	5280	20221110	6.63	8220	-31.51	20230210	5480	2.74	20231110	8220	-31.51	20230210	5480	2.74	20231110	3.06	N	090850	500	118 억	4729223	N	N	34	N	N
112	20231113	100648	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5790	60	2	1.05	126885660	21953	10.02	5740	5830	5710	7440	4020	5730	5779.96	19.92	270	5896	5812	5646	5562	5396	5855	5605	119	1710	500	4120	10	1	23746361	1375	9.06	1.49	12	0.09	639.00	3874.00	8220	20230210	-29.56	5280	20221110	9.66	8220	-29.56	20230210	5480	5.66	20231110	8220	-29.56	20230210	5480	5.66	20231110	3.06	N	090850	500	118 억	4729223	N	N	34	N	N
113	20231113	090653	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5780	50	2	0.87	45769700	7965	3.63	5740	5790	5710	7440	4020	5730	5746.42	19.92	-954	5896	5812	5646	5562	5396	5855	5605	119	1710	500	4120	10	1	23746361	1373	9.05	1.49	12	0.03	639.00	3874.00	8220	20230210	-29.68	5280	20221110	9.47	8220	-29.68	20230210	5480	5.47	20231110	8220	-29.68	20230210	5480	5.47	20231110	3.06	N	090850	500	118 억	4729223	N	N	34	N	N
114	20231110	160708	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5730	20	2	0.35	1220674490	218526	56.51	5680	5730	5480	7420	4000	5710	5585.95	20.06	-24157	6210	5960	5800	5550	5390	5880	5470	119	1710	500	4110	10	1	23746361	1361	8.97	1.48	12	0.92	639.00	3874.00	8220	20230210	-30.29	5280	20221110	8.52	8220	-30.29	20230210	5480	4.56	20231110	8220	-30.29	20230210	5280	8.52	20221110	3.03	N	090850	500	118 억	4763116	N	N	34	N	N
115	20231110	150703	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5690	-20	5	-0.35	1158831080	207679	53.70	5680	5720	5480	7420	4000	5710	5579.91	20.06	-22532	6210	5960	5800	5550	5390	5880	5470	119	1710	500	4110	10	1	23746361	1351	8.90	1.47	12	0.87	639.00	3874.00	8220	20230210	-30.78	5280	20221110	7.77	8220	-30.78	20230210	5480	3.83	20231110	8220	-30.78	20230210	5280	7.77	20221110	3.03	N	090850	500	118 억	4763116	N	N	32	N	N
116	20231110	140656	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5650	-60	5	-1.05	944270360	169849	43.92	5680	5720	5480	7420	4000	5710	5559.47	20.06	-20470	6210	5960	5800	5550	5390	5880	5470	119	1710	500	4110	10	1	23746361	1342	8.84	1.46	12	0.72	639.00	3874.00	8220	20230210	-31.27	5280	20221110	7.01	8220	-31.27	20230210	5480	3.10	20231110	8220	-31.27	20230210	5280	7.01	20221110	3.03	N	090850	500	118 억	4763116	N	N	32	N	N
117	20231110	130657	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5530	-180	5	-3.15	831670030	149695	38.71	5680	5720	5480	7420	4000	5710	5555.76	20.06	-21389	6210	5960	5800	5550	5390	5880	5470	119	1710	500	4110	10	1	23746361	1313	8.65	1.43	12	0.63	639.00	3874.00	8220	20230210	-32.73	5280	20221110	4.73	8220	-32.73	20230210	5480	0.91	20231110	8220	-32.73	20230210	5280	4.73	20221110	3.03	N	090850	500	118 억	4763116	N	N	32	N	N
118	20231110	120659	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5520	-190	5	-3.33	740819530	133303	34.47	5680	5720	5480	7420	4000	5710	5557.41	20.06	-20483	6210	5960	5800	5550	5390	5880	5470	119	1710	500	4110	10	1	23746361	1311	8.64	1.42	12	0.56	639.00	3874.00	8220	20230210	-32.85	5280	20221110	4.55	8220	-32.85	20230210	5480	0.73	20231110	8220	-32.85	20230210	5280	4.55	20221110	3.03	N	090850	500	118 억	4763116	N	N	32	N	N
119	20231110	110651	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5560	-150	5	-2.63	654766890	117743	30.45	5680	5720	5480	7420	4000	5710	5560.98	20.06	-18610	6210	5960	5800	5550	5390	5880	5470	119	1710	500	4110	10	1	23746361	1320	8.70	1.44	12	0.50	639.00	3874.00	8220	20230210	-32.36	5280	20221110	5.30	8220	-32.36	20230210	5480	1.46	20231110	8220	-32.36	20230210	5280	5.30	20221110	3.03	N	090850	500	118 억	4763116	N	N	32	N	N
120	20231110	100658	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5540	-170	5	-2.98	290143060	51711	13.37	5680	5720	5520	7420	4000	5710	5610.86	20.06	-5916	6210	5960	5800	5550	5390	5880	5470	119	1710	500	4110	10	1	23746361	1316	8.67	1.43	12	0.22	639.00	3874.00	8220	20230210	-32.60	5280	20221110	4.92	8220	-32.60	20230210	5520	0.36	20231110	8220	-32.60	20230210	5280	4.92	20221110	3.03	N	090850	500	118 억	4763116	N	N	32	N	N
121	20231110	090645	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5690	-20	5	-0.35	25821810	4551	1.18	5680	5710	5650	7420	4000	5710	5673.88	20.06	990	6210	5960	5800	5550	5390	5880	5470	119	1710	500	4110	10	1	23746361	1351	8.90	1.47	12	0.02	639.00	3874.00	8220	20230210	-30.78	5280	20221110	7.77	8220	-30.78	20230210	5640	0.89	20231109	8220	-30.78	20230210	5280	7.77	20221110	3.03	N	090850	500	118 억	4763116	N	N	32	N	N
122	20231109	160639	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5710	-350	5	-5.78	2216174690	384690	206.62	6030	6050	5640	7870	4250	6060	5760.94	20.36	-5624	6300	6180	6060	5940	5820	6240	6000	119	1810	500	4360	10	1	23746361	1356	8.94	1.47	12	1.62	639.00	3874.00	8220	20230210	-30.54	4995	20221107	14.31	8220	-30.54	20230210	5640	1.24	20231109	8220	-30.54	20230210	5280	8.14	20221110	2.69	N	090850	500	118 억	4834070	N	N	32	N	N
123	20231109	150640	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5700	-360	5	-5.94	2123010590	368327	197.83	6030	6050	5640	7870	4250	6060	5763.93	20.36	-5003	6300	6180	6060	5940	5820	6240	6000	119	1810	500	4360	10	1	23746361	1354	8.92	1.47	12	1.55	639.00	3874.00	8220	20230210	-30.66	4995	20221107	14.11	8220	-30.66	20230210	5640	1.06	20231109	8220	-30.66	20230210	5280	7.95	20221110	2.69	N	090850	500	118 억	4834070	N	N	88	N	N
124	20231109	140638	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5710	-350	5	-5.78	1841245090	318852	171.26	6030	6050	5640	7870	4250	6060	5774.61	20.36	-9772	6300	6180	6060	5940	5820	6240	6000	119	1810	500	4360	10	1	23746361	1356	8.94	1.47	12	1.34	639.00	3874.00	8220	20230210	-30.54	4995	20221107	14.31	8220	-30.54	20230210	5640	1.24	20231109	8220	-30.54	20230210	5280	8.14	20221110	2.69	N	090850	500	118 억	4834070	N	N	88	N	N
125	20231109	130640	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5660	-400	5	-6.60	1506068360	259742	139.51	6030	6050	5640	7870	4250	6060	5798.32	20.36	-8930	6300	6180	6060	5940	5820	6240	6000	119	1810	500	4360	10	1	23746361	1344	8.86	1.46	12	1.09	639.00	3874.00	8220	20230210	-31.14	4995	20221107	13.31	8220	-31.14	20230210	5640	0.35	20231109	8220	-31.14	20230210	5280	7.20	20221110	2.69	N	090850	500	118 억	4834070	N	N	88	N	N
126	20231109	120644	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5820	-240	5	-3.96	756283700	128588	69.07	6030	6050	5810	7870	4250	6060	5881.45	20.36	-24552	6300	6180	6060	5940	5820	6240	6000	119	1810	500	4360	10	1	23746361	1382	9.11	1.50	12	0.54	639.00	3874.00	8220	20230210	-29.20	4995	20221107	16.52	8220	-29.20	20230210	5740	1.39	20231027	8220	-29.20	20230210	5280	10.23	20221110	2.69	N	090850	500	118 억	4834070	N	N	88	N	N
127	20231109	110642	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5870	-190	5	-3.14	512879660	86889	46.67	6030	6050	5860	7870	4250	6060	5902.70	20.36	-12538	6300	6180	6060	5940	5820	6240	6000	119	1810	500	4360	10	1	23746361	1394	9.19	1.52	12	0.37	639.00	3874.00	8220	20230210	-28.59	4995	20221107	17.52	8220	-28.59	20230210	5740	2.26	20231027	8220	-28.59	20230210	5280	11.17	20221110	2.69	N	090850	500	118 억	4834070	N	N	88	N	N
128	20231109	100638	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5880	-180	5	-2.97	429064960	72647	39.02	6030	6050	5860	7870	4250	6060	5906.16	20.36	-10011	6300	6180	6060	5940	5820	6240	6000	119	1810	500	4360	10	1	23746361	1396	9.20	1.52	12	0.31	639.00	3874.00	8220	20230210	-28.47	4995	20221107	17.72	8220	-28.47	20230210	5740	2.44	20231027	8220	-28.47	20230210	5280	11.36	20221110	2.69	N	090850	500	118 억	4834070	N	N	88	N	N
129	20231109	090639	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5980	-80	5	-1.32	30538350	5093	2.74	6030	6050	5970	7870	4250	6060	5996.14	20.36	-2365	6300	6180	6060	5940	5820	6240	6000	119	1810	500	4360	10	1	23746361	1420	9.36	1.54	12	0.02	639.00	3874.00	8220	20230210	-27.25	4995	20221107	19.72	8220	-27.25	20230210	5740	4.18	20231027	8220	-27.25	20230210	5280	13.26	20221110	2.69	N	090850	500	118 억	4834070	N	N	88	N	N
130	20231108	160634	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6060	120	2	2.02	1128993600	186030	36.54	5940	6180	5940	7720	4160	5940	6068.88	20.35	15130	6480	6210	6000	5730	5520	6105	5625	119	1780	500	4270	10	1	23746361	1439	9.48	1.56	12	0.78	639.00	3874.00	8220	20230210	-26.28	4995	20221107	21.32	8220	-26.28	20230210	5740	5.57	20231027	8220	-26.28	20230210	5280	14.77	20221110	2.67	N	090850	500	118 억	4831209	N	N	88	N	N
131	20231108	150637	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6080	140	2	2.36	1082746780	178371	35.04	5940	6180	5940	7720	4160	5940	6070.20	20.35	15443	6480	6210	6000	5730	5520	6105	5625	119	1780	500	4270	10	1	23746361	1444	9.51	1.57	12	0.75	639.00	3874.00	8220	20230210	-26.03	4995	20221107	21.72	8220	-26.03	20230210	5740	5.92	20231027	8220	-26.03	20230210	5280	15.15	20221110	2.67	N	090850	500	118 억	4831209	N	N	22	N	N
132	20231108	140634	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6070	130	2	2.19	948512350	156168	30.68	5940	6180	5940	7720	4160	5940	6073.67	20.35	15184	6480	6210	6000	5730	5520	6105	5625	119	1780	500	4270	10	1	23746361	1441	9.50	1.57	12	0.66	639.00	3874.00	8220	20230210	-26.16	4995	20221107	21.52	8220	-26.16	20230210	5740	5.75	20231027	8220	-26.16	20230210	5280	14.96	20221110	2.67	N	090850	500	118 억	4831209	N	N	22	N	N
133	20231108	130635	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6030	90	2	1.52	759432620	125030	24.56	5940	6180	5940	7720	4160	5940	6074.00	20.35	5876	6480	6210	6000	5730	5520	6105	5625	119	1780	500	4270	10	1	23746361	1432	9.44	1.56	12	0.53	639.00	3874.00	8220	20230210	-26.64	4995	20221107	20.72	8220	-26.64	20230210	5740	5.05	20231027	8220	-26.64	20230210	5280	14.20	20221110	2.67	N	090850	500	118 억	4831209	N	N	22	N	N
134	20231108	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6040	100	2	1.68	608062680	99923	19.63	5940	6180	5940	7720	4160	5940	6085.31	20.35	8372	6480	6210	6000	5730	5520	6105	5625	119	1780	500	4270	10	1	23746361	1434	9.45	1.56	12	0.42	639.00	3874.00	8220	20230210	-26.52	4995	20221107	20.92	8220	-26.52	20230210	5740	5.23	20231027	8220	-26.52	20230210	5280	14.39	20221110	2.67	N	090850	500	118 억	4831209	N	N	22	N	N
135	20231108	110635	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6080	140	2	2.36	457411750	75118	14.76	5940	6180	5940	7720	4160	5940	6089.24	20.35	10647	6480	6210	6000	5730	5520	6105	5625	119	1780	500	4270	10	1	23746361	1444	9.51	1.57	12	0.32	639.00	3874.00	8220	20230210	-26.03	4995	20221107	21.72	8220	-26.03	20230210	5740	5.92	20231027	8220	-26.03	20230210	5280	15.15	20221110	2.67	N	090850	500	118 억	4831209	N	N	22	N	N
136	20231108	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6080	140	2	2.36	334682640	54976	10.80	5940	6180	5940	7720	4160	5940	6087.80	20.35	13300	6480	6210	6000	5730	5520	6105	5625	119	1780	500	4270	10	1	23746361	1444	9.51	1.57	12	0.23	639.00	3874.00	8220	20230210	-26.03	4995	20221107	21.72	8220	-26.03	20230210	5740	5.92	20231027	8220	-26.03	20230210	5280	15.15	20221110	2.67	N	090850	500	118 억	4831209	N	N	22	N	N
137	20231108	090632	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5990	50	2	0.84	8397780	1411	0.28	5940	6000	5940	7720	4160	5940	5951.65	20.35	-513	6480	6210	6000	5730	5520	6105	5625	119	1780	500	4270	10	1	23746361	1422	9.37	1.55	12	0.01	639.00	3874.00	8220	20230210	-27.13	4995	20221107	19.92	8220	-27.13	20230210	5740	4.36	20231027	8220	-27.13	20230210	5280	13.45	20221110	2.67	N	090850	500	118 억	4831209	N	N	22	N	N
138	20231107	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5940	-490	5	-7.62	3023082790	508499	792.97	6270	6270	5790	8350	4510	6430	5945.11	20.79	-123808	6596	6512	6416	6332	6236	6555	6375	119	1920	500	4620	10	1	23746361	1411	9.30	1.53	12	2.14	639.00	3874.00	8220	20230210	-27.74	4995	20221107	18.92	8220	-27.74	20230210	5740	3.48	20231027	8220	-27.74	20230210	4995	18.92	20221107	2.74	N	090850	500	118 억	4935873	N	N	22	N	N
139	20231107	150634	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5850	-580	5	-9.02	2950631380	496244	773.86	6270	6270	5790	8350	4510	6430	5945.93	20.79	-121866	6596	6512	6416	6332	6236	6555	6375	119	1920	500	4620	10	1	23746361	1389	9.15	1.51	12	2.09	639.00	3874.00	8220	20230210	-28.83	4995	20221107	17.12	8220	-28.83	20230210	5740	1.92	20231027	8220	-28.83	20230210	4995	17.12	20221107	2.74	N	090850	500	118 억	4935873	N	N	40	N	N
140	20231107	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5850	-580	5	-9.02	2571306310	431518	672.92	6270	6270	5790	8350	4510	6430	5958.75	20.79	-116776	6596	6512	6416	6332	6236	6555	6375	119	1920	500	4620	10	1	23746361	1389	9.15	1.51	12	1.82	639.00	3874.00	8220	20230210	-28.83	4995	20221107	17.12	8220	-28.83	20230210	5740	1.92	20231027	8220	-28.83	20230210	4995	17.12	20221107	2.74	N	090850	500	118 억	4935873	N	N	40	N	N
141	20231107	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5860	-570	5	-8.86	2126739830	355166	553.86	6270	6270	5830	8350	4510	6430	5988.02	20.79	-108944	6596	6512	6416	6332	6236	6555	6375	119	1920	500	4620	10	1	23746361	1392	9.17	1.51	12	1.50	639.00	3874.00	8220	20230210	-28.71	4995	20221107	17.32	8220	-28.71	20230210	5740	2.09	20231027	8220	-28.71	20230210	4995	17.32	20221107	2.74	N	090850	500	118 억	4935873	N	N	40	N	N
142	20231107	120632	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5860	-570	5	-8.86	1928346400	321278	501.01	6270	6270	5830	8350	4510	6430	6002.11	20.79	-103245	6596	6512	6416	6332	6236	6555	6375	119	1920	500	4620	10	1	23746361	1392	9.17	1.51	12	1.35	639.00	3874.00	8220	20230210	-28.71	4995	20221107	17.32	8220	-28.71	20230210	5740	2.09	20231027	8220	-28.71	20230210	4995	17.32	20221107	2.74	N	090850	500	118 억	4935873	N	N	40	N	N
143	20231107	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5920	-510	5	-7.93	1524545160	252729	394.11	6270	6270	5920	8350	4510	6430	6032.33	20.79	-82048	6596	6512	6416	6332	6236	6555	6375	119	1920	500	4620	10	1	23746361	1406	9.26	1.53	12	1.06	639.00	3874.00	8220	20230210	-27.98	4995	20221107	18.52	8220	-27.98	20230210	5740	3.14	20231027	8220	-27.98	20230210	4995	18.52	20221107	2.74	N	090850	500	118 억	4935873	N	N	40	N	N
144	20231107	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	5980	-450	5	-7.00	1082637240	178627	278.56	6270	6270	5970	8350	4510	6430	6060.88	20.79	-62608	6596	6512	6416	6332	6236	6555	6375	119	1920	500	4620	10	1	23746361	1420	9.36	1.54	12	0.75	639.00	3874.00	8220	20230210	-27.25	4995	20221107	19.72	8220	-27.25	20230210	5740	4.18	20231027	8220	-27.25	20230210	4995	19.72	20221107	2.74	N	090850	500	118 억	4935873	N	N	40	N	N
145	20231107	090625	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6170	-260	5	-4.04	110888030	17886	27.89	6270	6270	6130	8350	4510	6430	6199.71	20.79	943	6596	6512	6416	6332	6236	6555	6375	119	1920	500	4620	10	1	23746361	1465	9.66	1.59	12	0.08	639.00	3874.00	8220	20230210	-24.94	4995	20221107	23.52	8220	-24.94	20230210	5740	7.49	20231027	8220	-24.94	20230210	4995	23.52	20221107	2.74	N	090850	500	118 억	4935873	N	N	40	N	N
146	20231106	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6430	30	2	0.47	315788260	49444	113.13	6360	6500	6320	8320	4480	6400	6386.78	20.76	-7952	6540	6470	6390	6320	6240	6430	6280	119	1920	500	4600	10	1	23746361	1527	10.06	1.66	12	0.21	639.00	3874.00	8220	20230210	-21.78	4995	20221107	28.73	8220	-21.78	20230210	5740	12.02	20231027	8220	-21.78	20230210	4995	28.73	20221107	2.74	N	090850	500	118 억	4928557	N	N	40	N	N
147	20231106	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6400	0	3	0.00	300155170	47002	107.54	6360	6500	6320	8320	4480	6400	6386.01	20.76	-7963	6540	6470	6390	6320	6240	6430	6280	119	1920	500	4600	10	1	23746361	1520	10.02	1.65	12	0.20	639.00	3874.00	8220	20230210	-22.14	4995	20221107	28.13	8220	-22.14	20230210	5740	11.50	20231027	8220	-22.14	20230210	4995	28.13	20221107	2.74	N	090850	500	118 억	4928557	N	N	27	N	N
148	20231106	140620	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6410	10	2	0.16	288397750	45163	103.33	6360	6500	6320	8320	4480	6400	6385.71	20.76	-7822	6540	6470	6390	6320	6240	6430	6280	119	1920	500	4600	10	1	23746361	1522	10.03	1.65	12	0.19	639.00	3874.00	8220	20230210	-22.02	4995	20221107	28.33	8220	-22.02	20230210	5740	11.67	20231027	8220	-22.02	20230210	4995	28.33	20221107	2.74	N	090850	500	118 억	4928557	N	N	27	N	N
149	20231106	130627	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6390	-10	5	-0.16	249462490	39078	89.41	6360	6500	6320	8320	4480	6400	6383.71	20.76	-8196	6540	6470	6390	6320	6240	6430	6280	119	1920	500	4600	10	1	23746361	1517	10.00	1.65	12	0.16	639.00	3874.00	8220	20230210	-22.26	4995	20221107	27.93	8220	-22.26	20230210	5740	11.32	20231027	8220	-22.26	20230210	4995	27.93	20221107	2.74	N	090850	500	118 억	4928557	N	N	27	N	N
150	20231106	120623	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6360	-40	5	-0.62	223250230	34966	80.00	6360	6500	6320	8320	4480	6400	6384.78	20.76	-7236	6540	6470	6390	6320	6240	6430	6280	119	1920	500	4600	10	1	23746361	1510	9.95	1.64	12	0.15	639.00	3874.00	8220	20230210	-22.63	4995	20221107	27.33	8220	-22.63	20230210	5740	10.80	20231027	8220	-22.63	20230210	4995	27.33	20221107	2.74	N	090850	500	118 억	4928557	N	N	27	N	N
151	20231106	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6390	-10	5	-0.16	177631040	27794	63.59	6360	6500	6320	8320	4480	6400	6390.99	20.76	-3948	6540	6470	6390	6320	6240	6430	6280	119	1920	500	4600	10	1	23746361	1517	10.00	1.65	12	0.12	639.00	3874.00	8220	20230210	-22.26	4995	20221107	27.93	8220	-22.26	20230210	5740	11.32	20231027	8220	-22.26	20230210	4995	27.93	20221107	2.74	N	090850	500	118 억	4928557	N	N	27	N	N
152	20231106	100600	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6410	10	2	0.16	76879380	11985	27.42	6360	6500	6360	8320	4480	6400	6414.63	20.76	3703	6540	6470	6390	6320	6240	6430	6280	119	1920	500	4600	10	1	23746361	1522	10.03	1.65	12	0.05	639.00	3874.00	8220	20230210	-22.02	4995	20221107	28.33	8220	-22.02	20230210	5740	11.67	20231027	8220	-22.02	20230210	4995	28.33	20221107	2.74	N	090850	500	118 억	4928557	N	N	27	N	N
153	20231106	090623	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6430	30	2	0.47	56460830	8809	20.16	6360	6500	6360	8320	4480	6400	6409.45	20.76	4571	6540	6470	6390	6320	6240	6430	6280	119	1920	500	4600	10	1	23746361	1527	10.06	1.66	12	0.04	639.00	3874.00	8220	20230210	-21.78	4995	20221107	28.73	8220	-21.78	20230210	5740	12.02	20231027	8220	-21.78	20230210	4995	28.73	20221107	2.74	N	090850	500	118 억	4928557	N	N	27	N	N
154	20231103	160616	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6400	-30	5	-0.47	279995750	43703	98.13	6460	6460	6310	8350	4510	6430	6406.82	20.66	-2293	6516	6472	6386	6342	6256	6495	6365	119	1920	500	4620	10	1	23746361	1520	10.02	1.65	12	0.18	639.00	3874.00	8220	20230210	-22.14	4995	20221107	28.13	8220	-22.14	20230210	5740	11.50	20231027	8220	-22.14	20230210	4995	28.13	20221107	2.78	N	090850	500	118 억	4905532	N	N	27	N	N
155	20231103	150613	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6400	-30	5	-0.47	261198560	40764	91.53	6460	6460	6310	8350	4510	6430	6407.58	20.66	-2259	6516	6472	6386	6342	6256	6495	6365	119	1920	500	4620	10	1	23746361	1520	10.02	1.65	12	0.17	639.00	3874.00	8220	20230210	-22.14	4995	20221107	28.13	8220	-22.14	20230210	5740	11.50	20231027	8220	-22.14	20230210	4995	28.13	20221107	2.78	N	090850	500	118 억	4905532	N	N	77	N	N
156	20231103	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6410	-20	5	-0.31	176073580	27469	61.68	6460	6460	6310	8350	4510	6430	6409.90	20.66	-3146	6516	6472	6386	6342	6256	6495	6365	119	1920	500	4620	10	1	23746361	1522	10.03	1.65	12	0.12	639.00	3874.00	8220	20230210	-22.02	4995	20221107	28.33	8220	-22.02	20230210	5740	11.67	20231027	8220	-22.02	20230210	4995	28.33	20221107	2.78	N	090850	500	118 억	4905532	N	N	77	N	N
157	20231103	130614	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6420	-10	5	-0.16	111384850	17363	38.99	6460	6460	6310	8350	4510	6430	6415.07	20.66	-2941	6516	6472	6386	6342	6256	6495	6365	119	1920	500	4620	10	1	23746361	1525	10.05	1.66	12	0.07	639.00	3874.00	8220	20230210	-21.90	4995	20221107	28.53	8220	-21.90	20230210	5740	11.85	20231027	8220	-21.90	20230210	4995	28.53	20221107	2.78	N	090850	500	118 억	4905532	N	N	77	N	N
158	20231103	120614	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6420	-10	5	-0.16	94525040	14734	33.08	6460	6460	6310	8350	4510	6430	6415.44	20.66	-1930	6516	6472	6386	6342	6256	6495	6365	119	1920	500	4620	10	1	23746361	1525	10.05	1.66	12	0.06	639.00	3874.00	8220	20230210	-21.90	4995	20221107	28.53	8220	-21.90	20230210	5740	11.85	20231027	8220	-21.90	20230210	4995	28.53	20221107	2.78	N	090850	500	118 억	4905532	N	N	77	N	N
159	20231103	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6420	-10	5	-0.16	75933760	11844	26.59	6460	6460	6310	8350	4510	6430	6411.16	20.66	-1635	6516	6472	6386	6342	6256	6495	6365	119	1920	500	4620	10	1	23746361	1525	10.05	1.66	12	0.05	639.00	3874.00	8220	20230210	-21.90	4995	20221107	28.53	8220	-21.90	20230210	5740	11.85	20231027	8220	-21.90	20230210	4995	28.53	20221107	2.78	N	090850	500	118 억	4905532	N	N	77	N	N
160	20231103	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6430	0	3	0.00	69077610	10775	24.19	6460	6460	6310	8350	4510	6430	6410.92	20.66	-1036	6516	6472	6386	6342	6256	6495	6365	119	1920	500	4620	10	1	23746361	1527	10.06	1.66	12	0.05	639.00	3874.00	8220	20230210	-21.78	4995	20221107	28.73	8220	-21.78	20230210	5740	12.02	20231027	8220	-21.78	20230210	4995	28.73	20221107	2.78	N	090850	500	118 억	4905532	N	N	77	N	N
161	20231103	090609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6420	-10	5	-0.16	16489510	2558	5.74	6460	6460	6420	8350	4510	6430	6446.25	20.66	-1778	6516	6472	6386	6342	6256	6495	6365	119	1920	500	4620	10	1	23746361	1525	10.05	1.66	12	0.01	639.00	3874.00	8220	20230210	-21.90	4995	20221107	28.53	8220	-21.90	20230210	5740	11.85	20231027	8220	-21.90	20230210	4995	28.53	20221107	2.78	N	090850	500	118 억	4905532	N	N	77	N	N
162	20231102	160609	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6430	130	2	2.06	284280380	44526	118.11	6300	6430	6300	8190	4410	6300	6384.59	20.60	7286	6506	6402	6256	6152	6006	6455	6205	119	1890	500	4530	10	1	23746361	1527	10.06	1.66	12	0.19	639.00	3874.00	8220	20230210	-21.78	4995	20221107	28.73	8220	-21.78	20230210	5740	12.02	20231027	8220	-21.78	20230210	4995	28.73	20221107	2.77	N	090850	500	118 억	4890574	N	N	77	N	N
163	20231102	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6410	110	2	1.75	267690690	41942	111.25	6300	6410	6300	8190	4410	6300	6382.40	20.60	7047	6506	6402	6256	6152	6006	6455	6205	119	1890	500	4530	10	1	23746361	1522	10.03	1.65	12	0.18	639.00	3874.00	8220	20230210	-22.02	4995	20221107	28.33	8220	-22.02	20230210	5740	11.67	20231027	8220	-22.02	20230210	4995	28.33	20221107	2.77	N	090850	500	118 억	4890574	N	N	91	N	N
164	20231102	140604	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6400	100	2	1.59	223894470	35099	93.10	6300	6410	6300	8190	4410	6300	6378.94	20.60	6681	6506	6402	6256	6152	6006	6455	6205	119	1890	500	4530	10	1	23746361	1520	10.02	1.65	12	0.15	639.00	3874.00	8220	20230210	-22.14	4995	20221107	28.13	8220	-22.14	20230210	5740	11.50	20231027	8220	-22.14	20230210	4995	28.13	20221107	2.77	N	090850	500	118 억	4890574	N	N	91	N	N
165	20231102	130610	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6390	90	2	1.43	201472350	31589	83.79	6300	6410	6300	8190	4410	6300	6377.93	20.60	7183	6506	6402	6256	6152	6006	6455	6205	119	1890	500	4530	10	1	23746361	1517	10.00	1.65	12	0.13	639.00	3874.00	8220	20230210	-22.26	4995	20221107	27.93	8220	-22.26	20230210	5740	11.32	20231027	8220	-22.26	20230210	4995	27.93	20221107	2.77	N	090850	500	118 억	4890574	N	N	91	N	N
166	20231102	120606	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6390	90	2	1.43	154296110	24211	64.22	6300	6400	6300	8190	4410	6300	6372.98	20.60	5302	6506	6402	6256	6152	6006	6455	6205	119	1890	500	4530	10	1	23746361	1517	10.00	1.65	12	0.10	639.00	3874.00	8220	20230210	-22.26	4995	20221107	27.93	8220	-22.26	20230210	5740	11.32	20231027	8220	-22.26	20230210	4995	27.93	20221107	2.77	N	090850	500	118 억	4890574	N	N	91	N	N
167	20231102	110608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6380	80	2	1.27	91449770	14362	38.10	6300	6400	6300	8190	4410	6300	6367.48	20.60	-704	6506	6402	6256	6152	6006	6455	6205	119	1890	500	4530	10	1	23746361	1515	9.98	1.65	12	0.06	639.00	3874.00	8220	20230210	-22.38	4995	20221107	27.73	8220	-22.38	20230210	5740	11.15	20231027	8220	-22.38	20230210	4995	27.73	20221107	2.77	N	090850	500	118 억	4890574	N	N	91	N	N
168	20231102	100608	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6360	60	2	0.95	64639760	10156	26.94	6300	6400	6300	8190	4410	6300	6364.69	20.60	-152	6506	6402	6256	6152	6006	6455	6205	119	1890	500	4530	10	1	23746361	1510	9.95	1.64	12	0.04	639.00	3874.00	8220	20230210	-22.63	4995	20221107	27.33	8220	-22.63	20230210	5740	10.80	20231027	8220	-22.63	20230210	4995	27.33	20221107	2.77	N	090850	500	118 억	4890574	N	N	91	N	N
169	20231102	090612	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6330	30	2	0.48	4531880	716	1.90	6300	6360	6300	8190	4410	6300	6329.44	20.60	370	6506	6402	6256	6152	6006	6455	6205	119	1890	500	4530	10	1	23746361	1503	9.91	1.63	12	0.00	639.00	3874.00	8220	20230210	-22.99	4995	20221107	26.73	8220	-22.99	20230210	5740	10.28	20231027	8220	-22.99	20230210	4995	26.73	20221107	2.77	N	090850	500	118 억	4890574	N	N	91	N	N
170	20231101	160605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6300	120	2	1.94	236533020	37678	187.09	6170	6360	6110	8030	4330	6180	6277.74	20.51	6417	6266	6222	6146	6102	6026	6245	6125	119	1850	500	4440	10	1	23746361	1496	9.86	1.63	12	0.16	639.00	3874.00	8220	20230210	-23.36	4995	20221107	26.13	8220	-23.36	20230210	5740	9.76	20231027	8220	-23.36	20230210	4995	26.13	20221107	2.74	N	090850	500	118 억	4871533	N	N	91	N	N
171	20231101	150606	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6290	110	2	1.78	229975600	36635	181.91	6170	6360	6110	8030	4330	6180	6277.48	20.51	6442	6266	6222	6146	6102	6026	6245	6125	119	1850	500	4440	10	1	23746361	1494	9.84	1.62	12	0.15	639.00	3874.00	8220	20230210	-23.48	4995	20221107	25.93	8220	-23.48	20230210	5740	9.58	20231027	8220	-23.48	20230210	4995	25.93	20221107	2.74	N	090850	500	118 억	4871533	N	N	59	N	N
172	20231101	140601	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6310	130	2	2.10	212065910	33786	167.76	6170	6360	6110	8030	4330	6180	6276.74	20.51	6480	6266	6222	6146	6102	6026	6245	6125	119	1850	500	4440	10	1	23746361	1498	9.87	1.63	12	0.14	639.00	3874.00	8220	20230210	-23.24	4995	20221107	26.33	8220	-23.24	20230210	5740	9.93	20231027	8220	-23.24	20230210	4995	26.33	20221107	2.74	N	090850	500	118 억	4871533	N	N	59	N	N
173	20231101	130605	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6330	150	2	2.43	200382980	31935	158.57	6170	6360	6110	8030	4330	6180	6274.71	20.51	6480	6266	6222	6146	6102	6026	6245	6125	119	1850	500	4440	10	1	23746361	1503	9.91	1.63	12	0.13	639.00	3874.00	8220	20230210	-22.99	4995	20221107	26.73	8220	-22.99	20230210	5740	10.28	20231027	8220	-22.99	20230210	4995	26.73	20221107	2.74	N	090850	500	118 억	4871533	N	N	59	N	N
174	20231101	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6320	140	2	2.27	154566070	24695	122.62	6170	6360	6110	8030	4330	6180	6259.00	20.51	6215	6266	6222	6146	6102	6026	6245	6125	119	1850	500	4440	10	1	23746361	1501	9.89	1.63	12	0.10	639.00	3874.00	8220	20230210	-23.11	4995	20221107	26.53	8220	-23.11	20230210	5740	10.10	20231027	8220	-23.11	20230210	4995	26.53	20221107	2.74	N	090850	500	118 억	4871533	N	N	59	N	N
175	20231101	110622	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6320	140	2	2.27	147487890	23571	117.04	6170	6360	6110	8030	4330	6180	6257.18	20.51	5957	6266	6222	6146	6102	6026	6245	6125	119	1850	500	4440	10	1	23746361	1501	9.89	1.63	12	0.10	639.00	3874.00	8220	20230210	-23.11	4995	20221107	26.53	8220	-23.11	20230210	5740	10.10	20231027	8220	-23.11	20230210	4995	26.53	20221107	2.74	N	090850	500	118 억	4871533	N	N	59	N	N
176	20231101	100614	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6290	110	2	1.78	97805200	15713	78.02	6170	6290	6110	8030	4330	6180	6224.48	20.51	3711	6266	6222	6146	6102	6026	6245	6125	119	1850	500	4440	10	1	23746361	1494	9.84	1.62	12	0.07	639.00	3874.00	8220	20230210	-23.48	4995	20221107	25.93	8220	-23.48	20230210	5740	9.58	20231027	8220	-23.48	20230210	4995	25.93	20221107	2.74	N	090850	500	118 억	4871533	N	N	59	N	N
177	20231101	090614	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6160	-20	5	-0.32	1516160	246	1.22	6170	6170	6110	8030	4330	6180	6163.25	20.51	-104	6266	6222	6146	6102	6026	6245	6125	119	1850	500	4440	10	1	23746361	1463	9.64	1.59	12	0.00	639.00	3874.00	8220	20230210	-25.06	4995	20221107	23.32	8220	-25.06	20230210	5740	7.32	20231027	8220	-25.06	20230210	4995	23.32	20221107	2.74	N	090850	500	118 억	4871533	N	N	59	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History