KissMeData/094850/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	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	marketWarningCode	shortOverheated
2	20231130	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-50	5	-0.69	123677100	17247	65.14	7210	7220	7140	9360	5040	7200	7170.96	0.89	-3973	7313	7256	7193	7136	7073	7285	7165	70	2160	500	5180	10	1	14000000	1001	-8.19	1.20	12	0.12	-873.00	5959.00	12000	20230119	-40.42	6420	20231024	11.37	12000	-40.42	20230119	6420	11.37	20231024	12000	-40.42	20230119	6420	11.37	20231024	0.71	N	094850	500	70 억	125035	N	N	2319	N	00	N
3	20231130	150758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-30	5	-0.42	100158990	13963	52.74	7210	7220	7140	9360	5040	7200	7173.17	0.89	-3425	7313	7256	7193	7136	7073	7285	7165	70	2160	500	5180	10	1	14000000	1004	-8.21	1.20	12	0.10	-873.00	5959.00	12000	20230119	-40.25	6420	20231024	11.68	12000	-40.25	20230119	6420	11.68	20231024	12000	-40.25	20230119	6420	11.68	20231024	0.71	N	094850	500	70 억	125035	N	N	0	N	00	N
4	20231130	140753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	-40	5	-0.56	68062960	9484	35.82	7210	7220	7140	9360	5040	7200	7176.61	0.89	-3132	7313	7256	7193	7136	7073	7285	7165	70	2160	500	5180	10	1	14000000	1002	-8.20	1.20	12	0.07	-873.00	5959.00	12000	20230119	-40.33	6420	20231024	11.53	12000	-40.33	20230119	6420	11.53	20231024	12000	-40.33	20230119	6420	11.53	20231024	0.71	N	094850	500	70 억	125035	N	N	0	N	00	N
5	20231130	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-30	5	-0.42	52714130	7343	27.73	7210	7220	7140	9360	5040	7200	7178.83	0.89	-2456	7313	7256	7193	7136	7073	7285	7165	70	2160	500	5180	10	1	14000000	1004	-8.21	1.20	12	0.05	-873.00	5959.00	12000	20230119	-40.25	6420	20231024	11.68	12000	-40.25	20230119	6420	11.68	20231024	12000	-40.25	20230119	6420	11.68	20231024	0.71	N	094850	500	70 억	125035	N	N	0	N	00	N
6	20231130	120803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	-40	5	-0.56	46407220	6463	24.41	7210	7220	7140	9360	5040	7200	7180.45	0.89	-2513	7313	7256	7193	7136	7073	7285	7165	70	2160	500	5180	10	1	14000000	1002	-8.20	1.20	12	0.05	-873.00	5959.00	12000	20230119	-40.33	6420	20231024	11.53	12000	-40.33	20230119	6420	11.53	20231024	12000	-40.33	20230119	6420	11.53	20231024	0.71	N	094850	500	70 억	125035	N	N	0	N	00	N
7	20231130	110758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	-40	5	-0.56	39175960	5456	20.61	7210	7220	7140	9360	5040	7200	7180.34	0.89	-2413	7313	7256	7193	7136	7073	7285	7165	70	2160	500	5180	10	1	14000000	1002	-8.20	1.20	12	0.04	-873.00	5959.00	12000	20230119	-40.33	6420	20231024	11.53	12000	-40.33	20230119	6420	11.53	20231024	12000	-40.33	20230119	6420	11.53	20231024	0.71	N	094850	500	70 억	125035	N	N	0	N	00	N
8	20231130	100751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	20	2	0.28	28184250	3924	14.82	7210	7220	7140	9360	5040	7200	7182.53	0.89	-2075	7313	7256	7193	7136	7073	7285	7165	70	2160	500	5180	10	1	14000000	1011	-8.27	1.21	12	0.03	-873.00	5959.00	12000	20230119	-39.83	6420	20231024	12.46	12000	-39.83	20230119	6420	12.46	20231024	12000	-39.83	20230119	6420	12.46	20231024	0.71	N	094850	500	70 억	125035	N	N	0	N	00	N
9	20231130	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	-10	5	-0.14	6460420	898	3.39	7210	7210	7140	9360	5040	7200	7194.23	0.89	-629	7313	7256	7193	7136	7073	7285	7165	70	2160	500	5180	10	1	14000000	1007	-8.24	1.21	12	0.01	-873.00	5959.00	12000	20230119	-40.08	6420	20231024	11.99	12000	-40.08	20230119	6420	11.99	20231024	12000	-40.08	20230119	6420	11.99	20231024	0.71	N	094850	500	70 억	125035	N	N	0	N	00	N
10	20231129	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	20	2	0.28	189427590	26397	103.80	7190	7250	7130	9330	5030	7180	7176.10	0.93	-6128	7500	7340	7250	7090	7000	7295	7045	70	2150	500	5160	10	1	14000000	1008	-8.25	1.21	12	0.19	-873.00	5959.00	12000	20230119	-40.00	6420	20231024	12.15	12000	-40.00	20230119	6420	12.15	20231024	12000	-40.00	20230119	6420	12.15	20231024	0.70	N	094850	500	70 억	129981	N	N	0	N	00	N
11	20231129	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-40	5	-0.56	178101740	24815	97.58	7190	7250	7130	9330	5030	7180	7177.18	0.93	-6035	7500	7340	7250	7090	7000	7295	7045	70	2150	500	5160	10	1	14000000	1000	-8.18	1.20	12	0.18	-873.00	5959.00	12000	20230119	-40.50	6420	20231024	11.21	12000	-40.50	20230119	6420	11.21	20231024	12000	-40.50	20230119	6420	11.21	20231024	0.70	N	094850	500	70 억	129981	N	N	0	N	00	N
12	20231129	140751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	20	2	0.28	136301430	18971	74.60	7190	7250	7150	9330	5030	7180	7184.73	0.93	-2085	7500	7340	7250	7090	7000	7295	7045	70	2150	500	5160	10	1	14000000	1008	-8.25	1.21	12	0.14	-873.00	5959.00	12000	20230119	-40.00	6420	20231024	12.15	12000	-40.00	20230119	6420	12.15	20231024	12000	-40.00	20230119	6420	12.15	20231024	0.70	N	094850	500	70 억	129981	N	N	0	N	00	N
13	20231129	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-10	5	-0.14	121256520	16879	66.37	7190	7250	7150	9330	5030	7180	7183.87	0.93	-1877	7500	7340	7250	7090	7000	7295	7045	70	2150	500	5160	10	1	14000000	1004	-8.21	1.20	12	0.12	-873.00	5959.00	12000	20230119	-40.25	6420	20231024	11.68	12000	-40.25	20230119	6420	11.68	20231024	12000	-40.25	20230119	6420	11.68	20231024	0.70	N	094850	500	70 억	129981	N	N	0	N	00	N
14	20231129	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	10	2	0.14	112841360	15704	61.75	7190	7250	7150	9330	5030	7180	7185.52	0.93	-1871	7500	7340	7250	7090	7000	7295	7045	70	2150	500	5160	10	1	14000000	1007	-8.24	1.21	12	0.11	-873.00	5959.00	12000	20230119	-40.08	6420	20231024	11.99	12000	-40.08	20230119	6420	11.99	20231024	12000	-40.08	20230119	6420	11.99	20231024	0.70	N	094850	500	70 억	129981	N	N	0	N	00	N
15	20231129	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	-10	5	-0.14	105047710	14619	57.48	7190	7250	7150	9330	5030	7180	7185.70	0.93	-1339	7500	7340	7250	7090	7000	7295	7045	70	2150	500	5160	10	1	14000000	1004	-8.21	1.20	12	0.10	-873.00	5959.00	12000	20230119	-40.25	6420	20231024	11.68	12000	-40.25	20230119	6420	11.68	20231024	12000	-40.25	20230119	6420	11.68	20231024	0.70	N	094850	500	70 억	129981	N	N	0	N	00	N
16	20231129	100751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	30	2	0.42	53906220	7493	29.46	7190	7250	7150	9330	5030	7180	7194.21	0.93	-2844	7500	7340	7250	7090	7000	7295	7045	70	2150	500	5160	10	1	14000000	1009	-8.26	1.21	12	0.05	-873.00	5959.00	12000	20230119	-39.92	6420	20231024	12.31	12000	-39.92	20230119	6420	12.31	20231024	12000	-39.92	20230119	6420	12.31	20231024	0.70	N	094850	500	70 억	129981	N	N	0	N	00	N
17	20231129	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	0	3	0.00	4107110	572	2.25	7190	7190	7170	9330	5030	7180	7180.26	0.93	-557	7500	7340	7250	7090	7000	7295	7045	70	2150	500	5160	10	1	14000000	1005	-8.22	1.20	12	0.00	-873.00	5959.00	12000	20230119	-40.17	6420	20231024	11.84	12000	-40.17	20230119	6420	11.84	20231024	12000	-40.17	20230119	6420	11.84	20231024	0.70	N	094850	500	70 억	129981	N	N	0	N	00	N
18	20231128	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-90	5	-1.24	183230330	25420	84.03	7410	7410	7160	9450	5090	7270	7208.33	1.02	-12376	7530	7400	7320	7190	7110	7360	7150	70	2180	500	5230	10	1	14000000	1005	-8.22	1.20	12	0.18	-873.00	5959.00	12000	20230119	-40.17	6420	20231024	11.84	12000	-40.17	20230119	6420	11.84	20231024	12000	-40.17	20230119	6420	11.84	20231024	0.69	N	094850	500	70 억	142357	N	N	56	N	00	N
19	20231128	150700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-90	5	-1.24	177314160	24596	81.31	7410	7410	7160	9450	5090	7270	7209.06	1.02	-12136	7530	7400	7320	7190	7110	7360	7150	70	2180	500	5230	10	1	14000000	1005	-8.22	1.20	12	0.18	-873.00	5959.00	12000	20230119	-40.17	6420	20231024	11.84	12000	-40.17	20230119	6420	11.84	20231024	12000	-40.17	20230119	6420	11.84	20231024	0.69	N	094850	500	70 억	142357	N	N	56	N	00	N
20	20231128	140749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-70	5	-0.96	137326110	19025	62.89	7410	7410	7200	9450	5090	7270	7218.19	1.02	-10118	7530	7400	7320	7190	7110	7360	7150	70	2180	500	5230	10	1	14000000	1008	-8.25	1.21	12	0.14	-873.00	5959.00	12000	20230119	-40.00	6420	20231024	12.15	12000	-40.00	20230119	6420	12.15	20231024	12000	-40.00	20230119	6420	12.15	20231024	0.69	N	094850	500	70 억	142357	N	N	56	N	00	N
21	20231128	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-60	5	-0.83	116123150	16084	53.17	7410	7410	7200	9450	5090	7270	7219.79	1.02	-7927	7530	7400	7320	7190	7110	7360	7150	70	2180	500	5230	10	1	14000000	1009	-8.26	1.21	12	0.11	-873.00	5959.00	12000	20230119	-39.92	6420	20231024	12.31	12000	-39.92	20230119	6420	12.31	20231024	12000	-39.92	20230119	6420	12.31	20231024	0.69	N	094850	500	70 억	142357	N	N	56	N	00	N
22	20231128	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-60	5	-0.83	80128320	11089	36.66	7410	7410	7200	9450	5090	7270	7225.93	1.02	-4041	7530	7400	7320	7190	7110	7360	7150	70	2180	500	5230	10	1	14000000	1009	-8.26	1.21	12	0.08	-873.00	5959.00	12000	20230119	-39.92	6420	20231024	12.31	12000	-39.92	20230119	6420	12.31	20231024	12000	-39.92	20230119	6420	12.31	20231024	0.69	N	094850	500	70 억	142357	N	N	56	N	00	N
23	20231128	110747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-20	5	-0.28	60342290	8346	27.59	7410	7410	7200	9450	5090	7270	7230.09	1.02	-2287	7530	7400	7320	7190	7110	7360	7150	70	2180	500	5230	10	1	14000000	1015	-8.30	1.22	12	0.06	-873.00	5959.00	12000	20230119	-39.58	6420	20231024	12.93	12000	-39.58	20230119	6420	12.93	20231024	12000	-39.58	20230119	6420	12.93	20231024	0.69	N	094850	500	70 억	142357	N	N	56	N	00	N
24	20231128	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-60	5	-0.83	49360610	6827	22.57	7410	7410	7200	9450	5090	7270	7230.21	1.02	-2672	7530	7400	7320	7190	7110	7360	7150	70	2180	500	5230	10	1	14000000	1009	-8.26	1.21	12	0.05	-873.00	5959.00	12000	20230119	-39.92	6420	20231024	12.31	12000	-39.92	20230119	6420	12.31	20231024	12000	-39.92	20230119	6420	12.31	20231024	0.69	N	094850	500	70 억	142357	N	N	56	N	00	N
25	20231128	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	0	3	0.00	4395680	604	2.00	7410	7410	7240	9450	5090	7270	7277.62	1.02	-418	7530	7400	7320	7190	7110	7360	7150	70	2180	500	5230	10	1	14000000	1018	-8.33	1.22	12	0.00	-873.00	5959.00	12000	20230119	-39.42	6420	20231024	13.24	12000	-39.42	20230119	6420	13.24	20231024	12000	-39.42	20230119	6420	13.24	20231024	0.69	N	094850	500	70 억	142357	N	N	56	N	00	N
26	20231127	160743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-130	5	-1.76	219408580	30107	194.41	7350	7450	7240	9620	5180	7400	7287.64	1.09	-10219	7540	7470	7410	7340	7280	7440	7310	70	2220	500	5320	10	1	14000000	1018	-8.33	1.22	12	0.22	-873.00	5959.00	12000	20230119	-39.42	6420	20231024	13.24	12000	-39.42	20230119	6420	13.24	20231024	12000	-39.42	20230119	6420	13.24	20231024	0.68	N	094850	500	70 억	153146	N	N	56	N	00	N
27	20231127	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-130	5	-1.76	214264520	29399	189.84	7350	7450	7240	9620	5180	7400	7288.16	1.09	-10110	7540	7470	7410	7340	7280	7440	7310	70	2220	500	5320	10	1	14000000	1018	-8.33	1.22	12	0.21	-873.00	5959.00	12000	20230119	-39.42	6420	20231024	13.24	12000	-39.42	20230119	6420	13.24	20231024	12000	-39.42	20230119	6420	13.24	20231024	0.68	N	094850	500	70 억	153146	N	N	22	N	00	N
28	20231127	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-130	5	-1.76	182084990	24961	161.18	7350	7450	7240	9620	5180	7400	7294.78	1.09	-9304	7540	7470	7410	7340	7280	7440	7310	70	2220	500	5320	10	1	14000000	1018	-8.33	1.22	12	0.18	-873.00	5959.00	12000	20230119	-39.42	6420	20231024	13.24	12000	-39.42	20230119	6420	13.24	20231024	12000	-39.42	20230119	6420	13.24	20231024	0.68	N	094850	500	70 억	153146	N	N	22	N	00	N
29	20231127	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-150	5	-2.03	179278470	24575	158.69	7350	7450	7240	9620	5180	7400	7295.16	1.09	-9314	7540	7470	7410	7340	7280	7440	7310	70	2220	500	5320	10	1	14000000	1015	-8.30	1.22	12	0.18	-873.00	5959.00	12000	20230119	-39.58	6420	20231024	12.93	12000	-39.58	20230119	6420	12.93	20231024	12000	-39.58	20230119	6420	12.93	20231024	0.68	N	094850	500	70 억	153146	N	N	22	N	00	N
30	20231127	120750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-110	5	-1.49	155323620	21276	137.39	7350	7450	7240	9620	5180	7400	7300.41	1.09	-7468	7540	7470	7410	7340	7280	7440	7310	70	2220	500	5320	10	1	14000000	1021	-8.35	1.22	12	0.15	-873.00	5959.00	12000	20230119	-39.25	6420	20231024	13.55	12000	-39.25	20230119	6420	13.55	20231024	12000	-39.25	20230119	6420	13.55	20231024	0.68	N	094850	500	70 억	153146	N	N	22	N	00	N
31	20231127	110737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7320	-80	5	-1.08	106439680	14591	94.22	7350	7450	7240	9620	5180	7400	7294.89	1.09	-2868	7540	7470	7410	7340	7280	7440	7310	70	2220	500	5320	10	1	14000000	1025	-8.38	1.23	12	0.10	-873.00	5959.00	12000	20230119	-39.00	6420	20231024	14.02	12000	-39.00	20230119	6420	14.02	20231024	12000	-39.00	20230119	6420	14.02	20231024	0.68	N	094850	500	70 억	153146	N	N	22	N	00	N
32	20231127	100736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-130	5	-1.76	85265170	11681	75.43	7350	7450	7240	9620	5180	7400	7299.48	1.09	-2777	7540	7470	7410	7340	7280	7440	7310	70	2220	500	5320	10	1	14000000	1018	-8.33	1.22	12	0.08	-873.00	5959.00	12000	20230119	-39.42	6420	20231024	13.24	12000	-39.42	20230119	6420	13.24	20231024	12000	-39.42	20230119	6420	13.24	20231024	0.68	N	094850	500	70 억	153146	N	N	22	N	00	N
33	20231127	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	0	3	0.00	10321000	1400	9.04	7350	7450	7350	9620	5180	7400	7372.14	1.09	736	7540	7470	7410	7340	7280	7440	7310	70	2220	500	5320	10	1	14000000	1036	-8.48	1.24	12	0.01	-873.00	5959.00	12000	20230119	-38.33	6420	20231024	15.26	12000	-38.33	20230119	6420	15.26	20231024	12000	-38.33	20230119	6420	15.26	20231024	0.68	N	094850	500	70 억	153146	N	N	22	N	00	N
34	20231124	160732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-20	5	-0.27	114575690	15485	134.49	7480	7480	7350	9640	5200	7420	7399.14	1.09	480	7533	7476	7423	7366	7313	7450	7340	70	2220	500	5340	10	1	14000000	1036	-8.48	1.24	12	0.11	-873.00	5959.00	12000	20230119	-38.33	6420	20231024	15.26	12000	-38.33	20230119	6420	15.26	20231024	12000	-38.33	20230119	6420	15.26	20231024	0.68	N	094850	500	70 억	152666	N	N	22	N	00	N
35	20231124	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	10	2	0.13	113212540	15301	132.89	7480	7480	7350	9640	5200	7420	7399.03	1.09	481	7533	7476	7423	7366	7313	7450	7340	70	2220	500	5340	10	1	14000000	1040	-8.51	1.25	12	0.11	-873.00	5959.00	12000	20230119	-38.08	6420	20231024	15.73	12000	-38.08	20230119	6420	15.73	20231024	12000	-38.08	20230119	6420	15.73	20231024	0.68	N	094850	500	70 억	152666	N	N	41	N	00	N
36	20231124	140742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	0	3	0.00	98478010	13311	115.61	7480	7480	7350	9640	5200	7420	7398.24	1.09	552	7533	7476	7423	7366	7313	7450	7340	70	2220	500	5340	10	1	14000000	1039	-8.50	1.25	12	0.10	-873.00	5959.00	12000	20230119	-38.17	6420	20231024	15.58	12000	-38.17	20230119	6420	15.58	20231024	12000	-38.17	20230119	6420	15.58	20231024	0.68	N	094850	500	70 억	152666	N	N	41	N	00	N
37	20231124	130738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	0	3	0.00	91021350	12306	106.88	7480	7480	7350	9640	5200	7420	7396.50	1.09	1031	7533	7476	7423	7366	7313	7450	7340	70	2220	500	5340	10	1	14000000	1039	-8.50	1.25	12	0.09	-873.00	5959.00	12000	20230119	-38.17	6420	20231024	15.58	12000	-38.17	20230119	6420	15.58	20231024	12000	-38.17	20230119	6420	15.58	20231024	0.68	N	094850	500	70 억	152666	N	N	41	N	00	N
38	20231124	120743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	10	2	0.13	85794360	11602	100.76	7480	7480	7350	9640	5200	7420	7394.79	1.09	1038	7533	7476	7423	7366	7313	7450	7340	70	2220	500	5340	10	1	14000000	1040	-8.51	1.25	12	0.08	-873.00	5959.00	12000	20230119	-38.08	6420	20231024	15.73	12000	-38.08	20230119	6420	15.73	20231024	12000	-38.08	20230119	6420	15.73	20231024	0.68	N	094850	500	70 억	152666	N	N	41	N	00	N
39	20231124	110738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	20	2	0.27	77231010	10450	90.76	7480	7480	7350	9640	5200	7420	7390.53	1.09	741	7533	7476	7423	7366	7313	7450	7340	70	2220	500	5340	10	1	14000000	1042	-8.52	1.25	12	0.07	-873.00	5959.00	12000	20230119	-38.00	6420	20231024	15.89	12000	-38.00	20230119	6420	15.89	20231024	12000	-38.00	20230119	6420	15.89	20231024	0.68	N	094850	500	70 억	152666	N	N	41	N	00	N
40	20231124	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-20	5	-0.27	50663660	6858	59.56	7480	7480	7350	9640	5200	7420	7387.53	1.09	-638	7533	7476	7423	7366	7313	7450	7340	70	2220	500	5340	10	1	14000000	1036	-8.48	1.24	12	0.05	-873.00	5959.00	12000	20230119	-38.33	6420	20231024	15.26	12000	-38.33	20230119	6420	15.26	20231024	12000	-38.33	20230119	6420	15.26	20231024	0.68	N	094850	500	70 억	152666	N	N	41	N	00	N
41	20231124	090737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	0	3	0.00	6715440	903	7.84	7480	7480	7420	9640	5200	7420	7436.81	1.09	-769	7533	7476	7423	7366	7313	7450	7340	70	2220	500	5340	10	1	14000000	1039	-8.50	1.25	12	0.01	-873.00	5959.00	12000	20230119	-38.17	6420	20231024	15.58	12000	-38.17	20230119	6420	15.58	20231024	12000	-38.17	20230119	6420	15.58	20231024	0.68	N	094850	500	70 억	152666	N	N	41	N	00	N
42	20231123	160728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-20	5	-0.27	85270940	11505	44.41	7440	7480	7370	9670	5210	7440	7411.64	1.11	-3181	7693	7566	7443	7316	7193	7505	7255	70	2230	500	5350	10	1	14000000	1039	-8.50	1.25	12	0.08	-873.00	5959.00	12000	20230119	-38.17	6420	20231024	15.58	12000	-38.17	20230119	6420	15.58	20231024	12000	-38.17	20230119	6420	15.58	20231024	0.68	N	094850	500	70 억	155847	N	N	41	N	00	N
43	20231123	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-20	5	-0.27	80333500	10838	41.83	7440	7480	7370	9670	5210	7440	7412.21	1.11	-3164	7693	7566	7443	7316	7193	7505	7255	70	2230	500	5350	10	1	14000000	1039	-8.50	1.25	12	0.08	-873.00	5959.00	12000	20230119	-38.17	6420	20231024	15.58	12000	-38.17	20230119	6420	15.58	20231024	12000	-38.17	20230119	6420	15.58	20231024	0.68	N	094850	500	70 억	155847	N	N	17	N	00	N
44	20231123	140749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-30	5	-0.40	52357070	7050	27.21	7440	7480	7390	9670	5210	7440	7426.53	1.11	-2938	7693	7566	7443	7316	7193	7505	7255	70	2230	500	5350	10	1	14000000	1037	-8.49	1.24	12	0.05	-873.00	5959.00	12000	20230119	-38.25	6420	20231024	15.42	12000	-38.25	20230119	6420	15.42	20231024	12000	-38.25	20230119	6420	15.42	20231024	0.68	N	094850	500	70 억	155847	N	N	17	N	00	N
45	20231123	130750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-20	5	-0.27	34428600	4630	17.87	7440	7480	7390	9670	5210	7440	7435.98	1.11	-1277	7693	7566	7443	7316	7193	7505	7255	70	2230	500	5350	10	1	14000000	1039	-8.50	1.25	12	0.03	-873.00	5959.00	12000	20230119	-38.17	6420	20231024	15.58	12000	-38.17	20230119	6420	15.58	20231024	12000	-38.17	20230119	6420	15.58	20231024	0.68	N	094850	500	70 억	155847	N	N	17	N	00	N
46	20231123	120740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-10	5	-0.13	29097890	3912	15.10	7440	7480	7390	9670	5210	7440	7438.11	1.11	-793	7693	7566	7443	7316	7193	7505	7255	70	2230	500	5350	10	1	14000000	1040	-8.51	1.25	12	0.03	-873.00	5959.00	12000	20230119	-38.08	6420	20231024	15.73	12000	-38.08	20230119	6420	15.73	20231024	12000	-38.08	20230119	6420	15.73	20231024	0.68	N	094850	500	70 억	155847	N	N	17	N	00	N
47	20231123	110757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	10	2	0.13	17636460	2371	9.15	7440	7480	7390	9670	5210	7440	7438.41	1.11	-395	7693	7566	7443	7316	7193	7505	7255	70	2230	500	5350	10	1	14000000	1043	-8.53	1.25	12	0.02	-873.00	5959.00	12000	20230119	-37.92	6420	20231024	16.04	12000	-37.92	20230119	6420	16.04	20231024	12000	-37.92	20230119	6420	16.04	20231024	0.68	N	094850	500	70 억	155847	N	N	17	N	00	N
48	20231123	100740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	0	3	0.00	8640780	1162	4.49	7440	7480	7390	9670	5210	7440	7436.13	1.11	-391	7693	7566	7443	7316	7193	7505	7255	70	2230	500	5350	10	1	14000000	1042	-8.52	1.25	12	0.01	-873.00	5959.00	12000	20230119	-38.00	6420	20231024	15.89	12000	-38.00	20230119	6420	15.89	20231024	12000	-38.00	20230119	6420	15.89	20231024	0.68	N	094850	500	70 억	155847	N	N	17	N	00	N
49	20231123	090736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	20	2	0.27	732390	98	0.38	7440	7480	7440	9670	5210	7440	7473.37	1.11	-81	7693	7566	7443	7316	7193	7505	7255	70	2230	500	5350	10	1	14000000	1044	-8.55	1.25	12	0.00	-873.00	5959.00	12000	20230119	-37.83	6420	20231024	16.20	12000	-37.83	20230119	6420	16.20	20231024	12000	-37.83	20230119	6420	16.20	20231024	0.68	N	094850	500	70 억	155847	N	N	17	N	00	N
50	20231122	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-20	5	-0.27	190908100	25866	93.14	7450	7570	7320	9690	5230	7460	7380.66	1.10	2266	7566	7512	7436	7382	7306	7540	7410	70	2230	500	5370	10	1	14000000	1042	-8.52	1.25	12	0.18	-873.00	5959.00	12000	20230119	-38.00	6420	20231024	15.89	12000	-38.00	20230119	6420	15.89	20231024	12000	-38.00	20230119	6420	15.89	20231024	0.71	N	094850	500	70 억	153578	N	N	17	N	00	N
51	20231122	150724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-40	5	-0.54	187943400	25467	91.70	7450	7570	7320	9690	5230	7460	7379.88	1.10	2369	7566	7512	7436	7382	7306	7540	7410	70	2230	500	5370	10	1	14000000	1039	-8.50	1.25	12	0.18	-873.00	5959.00	12000	20230119	-38.17	6420	20231024	15.58	12000	-38.17	20230119	6420	15.58	20231024	12000	-38.17	20230119	6420	15.58	20231024	0.71	N	094850	500	70 억	153578	N	N	147	N	00	N
52	20231122	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-20	5	-0.27	166393460	22568	81.26	7450	7570	7320	9690	5230	7460	7372.98	1.10	3608	7566	7512	7436	7382	7306	7540	7410	70	2230	500	5370	10	1	14000000	1042	-8.52	1.25	12	0.16	-873.00	5959.00	12000	20230119	-38.00	6420	20231024	15.89	12000	-38.00	20230119	6420	15.89	20231024	12000	-38.00	20230119	6420	15.89	20231024	0.71	N	094850	500	70 억	153578	N	N	147	N	00	N
53	20231122	130744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	-60	5	-0.80	157789450	21409	77.09	7450	7570	7320	9690	5230	7460	7370.24	1.10	3672	7566	7512	7436	7382	7306	7540	7410	70	2230	500	5370	10	1	14000000	1036	-8.48	1.24	12	0.15	-873.00	5959.00	12000	20230119	-38.33	6420	20231024	15.26	12000	-38.33	20230119	6420	15.26	20231024	12000	-38.33	20230119	6420	15.26	20231024	0.71	N	094850	500	70 억	153578	N	N	147	N	00	N
54	20231122	120747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-80	5	-1.07	154996520	21031	75.73	7450	7570	7320	9690	5230	7460	7369.91	1.10	3406	7566	7512	7436	7382	7306	7540	7410	70	2230	500	5370	10	1	14000000	1033	-8.45	1.24	12	0.15	-873.00	5959.00	12000	20230119	-38.50	6420	20231024	14.95	12000	-38.50	20230119	6420	14.95	20231024	12000	-38.50	20230119	6420	14.95	20231024	0.71	N	094850	500	70 억	153578	N	N	147	N	00	N
55	20231122	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-80	5	-1.07	149695040	20312	73.14	7450	7570	7320	9690	5230	7460	7369.78	1.10	3267	7566	7512	7436	7382	7306	7540	7410	70	2230	500	5370	10	1	14000000	1033	-8.45	1.24	12	0.15	-873.00	5959.00	12000	20230119	-38.50	6420	20231024	14.95	12000	-38.50	20230119	6420	14.95	20231024	12000	-38.50	20230119	6420	14.95	20231024	0.71	N	094850	500	70 억	153578	N	N	147	N	00	N
56	20231122	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	-100	5	-1.34	139428810	18917	68.12	7450	7570	7320	9690	5230	7460	7370.56	1.10	3475	7566	7512	7436	7382	7306	7540	7410	70	2230	500	5370	10	1	14000000	1030	-8.43	1.24	12	0.14	-873.00	5959.00	12000	20230119	-38.67	6420	20231024	14.64	12000	-38.67	20230119	6420	14.64	20231024	12000	-38.67	20230119	6420	14.64	20231024	0.71	N	094850	500	70 억	153578	N	N	147	N	00	N
57	20231122	090719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-10	5	-0.13	2465560	333	1.20	7450	7450	7400	9690	5230	7460	7404.08	1.10	35	7566	7512	7436	7382	7306	7540	7410	70	2230	500	5370	10	1	14000000	1043	-8.53	1.25	12	0.00	-873.00	5959.00	12000	20230119	-37.92	6420	20231024	16.04	12000	-37.92	20230119	6420	16.04	20231024	12000	-37.92	20230119	6420	16.04	20231024	0.71	N	094850	500	70 억	153578	N	N	147	N	00	N
58	20231121	160722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	60	2	0.81	206339730	27737	97.63	7410	7490	7360	9620	5180	7400	7439.15	1.12	-4324	7553	7476	7333	7256	7113	7515	7295	70	2220	500	5320	10	1	14000000	1044	-8.55	1.25	12	0.20	-873.00	5959.00	12000	20230119	-37.83	6420	20231024	16.20	12000	-37.83	20230119	6420	16.20	20231024	12000	-37.83	20230119	6420	16.20	20231024	0.69	N	094850	500	70 억	157124	N	N	147	N	00	N
59	20231121	150722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	50	2	0.68	203173790	27312	96.14	7410	7490	7360	9620	5180	7400	7438.99	1.12	-4247	7553	7476	7333	7256	7113	7515	7295	70	2220	500	5320	10	1	14000000	1043	-8.53	1.25	12	0.20	-873.00	5959.00	12000	20230119	-37.92	6420	20231024	16.04	12000	-37.92	20230119	6420	16.04	20231024	12000	-37.92	20230119	6420	16.04	20231024	0.69	N	094850	500	70 억	157124	N	N	40	N	00	N
60	20231121	140714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	70	2	0.95	164834770	22146	77.95	7410	7490	7360	9620	5180	7400	7443.09	1.12	-4590	7553	7476	7333	7256	7113	7515	7295	70	2220	500	5320	10	1	14000000	1046	-8.56	1.25	12	0.16	-873.00	5959.00	12000	20230119	-37.75	6420	20231024	16.36	12000	-37.75	20230119	6420	16.36	20231024	12000	-37.75	20230119	6420	16.36	20231024	0.69	N	094850	500	70 억	157124	N	N	40	N	00	N
61	20231121	130708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	80	2	1.08	147227550	19788	69.65	7410	7490	7360	9620	5180	7400	7440.24	1.12	-4397	7553	7476	7333	7256	7113	7515	7295	70	2220	500	5320	10	1	14000000	1047	-8.57	1.26	12	0.14	-873.00	5959.00	12000	20230119	-37.67	6420	20231024	16.51	12000	-37.67	20230119	6420	16.51	20231024	12000	-37.67	20230119	6420	16.51	20231024	0.69	N	094850	500	70 억	157124	N	N	40	N	00	N
62	20231121	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	40	2	0.54	106794700	14376	50.60	7410	7490	7360	9620	5180	7400	7428.68	1.12	-3928	7553	7476	7333	7256	7113	7515	7295	70	2220	500	5320	10	1	14000000	1042	-8.52	1.25	12	0.10	-873.00	5959.00	12000	20230119	-38.00	6420	20231024	15.89	12000	-38.00	20230119	6420	15.89	20231024	12000	-38.00	20230119	6420	15.89	20231024	0.69	N	094850	500	70 억	157124	N	N	40	N	00	N
63	20231121	110705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	40	2	0.54	92186550	12415	43.70	7410	7490	7360	9620	5180	7400	7425.42	1.12	-3898	7553	7476	7333	7256	7113	7515	7295	70	2220	500	5320	10	1	14000000	1042	-8.52	1.25	12	0.09	-873.00	5959.00	12000	20230119	-38.00	6420	20231024	15.89	12000	-38.00	20230119	6420	15.89	20231024	12000	-38.00	20230119	6420	15.89	20231024	0.69	N	094850	500	70 억	157124	N	N	40	N	00	N
64	20231121	100649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	40	2	0.54	65084070	8781	30.91	7410	7490	7360	9620	5180	7400	7411.92	1.12	-3732	7553	7476	7333	7256	7113	7515	7295	70	2220	500	5320	10	1	14000000	1042	-8.52	1.25	12	0.06	-873.00	5959.00	12000	20230119	-38.00	6420	20231024	15.89	12000	-38.00	20230119	6420	15.89	20231024	12000	-38.00	20230119	6420	15.89	20231024	0.69	N	094850	500	70 억	157124	N	N	40	N	00	N
65	20231121	090658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	20	2	0.27	10201870	1375	4.84	7410	7440	7410	9620	5180	7400	7419.54	1.12	34	7553	7476	7333	7256	7113	7515	7295	70	2220	500	5320	10	1	14000000	1039	-8.50	1.25	12	0.01	-873.00	5959.00	12000	20230119	-38.17	6420	20231024	15.58	12000	-38.17	20230119	6420	15.58	20231024	12000	-38.17	20230119	6420	15.58	20231024	0.69	N	094850	500	70 억	157124	N	N	40	N	00	N
66	20231120	160704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7400	190	2	2.64	208134720	28398	109.88	7230	7410	7190	9370	5050	7210	7329.20	1.07	6433	7436	7322	7266	7152	7096	7295	7125	70	2160	500	5190	10	1	14000000	1036	-8.48	1.24	12	0.20	-873.00	5959.00	12000	20230119	-38.33	6420	20231024	15.26	12000	-38.33	20230119	6420	15.26	20231024	12000	-38.33	20230119	6420	15.26	20231024	0.69	N	094850	500	70 억	150350	N	N	40	N	00	N
67	20231120	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	170	2	2.36	198484950	27091	104.83	7230	7410	7190	9370	5050	7210	7326.60	1.07	6392	7436	7322	7266	7152	7096	7295	7125	70	2160	500	5190	10	1	14000000	1033	-8.45	1.24	12	0.19	-873.00	5959.00	12000	20230119	-38.50	6420	20231024	14.95	12000	-38.50	20230119	6420	14.95	20231024	12000	-38.50	20230119	6420	14.95	20231024	0.69	N	094850	500	70 억	150350	N	N	206	N	00	N
68	20231120	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	180	2	2.50	180831390	24700	95.57	7230	7410	7190	9370	5050	7210	7321.11	1.07	5871	7436	7322	7266	7152	7096	7295	7125	70	2160	500	5190	10	1	14000000	1035	-8.47	1.24	12	0.18	-873.00	5959.00	12000	20230119	-38.42	6420	20231024	15.11	12000	-38.42	20230119	6420	15.11	20231024	12000	-38.42	20230119	6420	15.11	20231024	0.69	N	094850	500	70 억	150350	N	N	206	N	00	N
69	20231120	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	160	2	2.22	121789250	16697	64.61	7230	7370	7190	9370	5050	7210	7294.08	1.07	122	7436	7322	7266	7152	7096	7295	7125	70	2160	500	5190	10	1	14000000	1032	-8.44	1.24	12	0.12	-873.00	5959.00	12000	20230119	-38.58	6420	20231024	14.80	12000	-38.58	20230119	6420	14.80	20231024	12000	-38.58	20230119	6420	14.80	20231024	0.69	N	094850	500	70 억	150350	N	N	206	N	00	N
70	20231120	120705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	100	2	1.39	99113220	13614	52.68	7230	7350	7190	9370	5050	7210	7280.24	1.07	-594	7436	7322	7266	7152	7096	7295	7125	70	2160	500	5190	10	1	14000000	1023	-8.37	1.23	12	0.10	-873.00	5959.00	12000	20230119	-39.08	6420	20231024	13.86	12000	-39.08	20230119	6420	13.86	20231024	12000	-39.08	20230119	6420	13.86	20231024	0.69	N	094850	500	70 억	150350	N	N	206	N	00	N
71	20231120	110704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	50	2	0.69	76177640	10480	40.55	7230	7330	7190	9370	5050	7210	7268.86	1.07	-806	7436	7322	7266	7152	7096	7295	7125	70	2160	500	5190	10	1	14000000	1016	-8.32	1.22	12	0.07	-873.00	5959.00	12000	20230119	-39.50	6420	20231024	13.08	12000	-39.50	20230119	6420	13.08	20231024	12000	-39.50	20230119	6420	13.08	20231024	0.69	N	094850	500	70 억	150350	N	N	206	N	00	N
72	20231120	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	80	2	1.11	47703540	6575	25.44	7230	7320	7190	9370	5050	7210	7255.29	1.07	-908	7436	7322	7266	7152	7096	7295	7125	70	2160	500	5190	10	1	14000000	1021	-8.35	1.22	12	0.05	-873.00	5959.00	12000	20230119	-39.25	6420	20231024	13.55	12000	-39.25	20230119	6420	13.55	20231024	12000	-39.25	20230119	6420	13.55	20231024	0.69	N	094850	500	70 억	150350	N	N	206	N	00	N
73	20231120	090707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	10	2	0.14	17159390	2379	9.21	7230	7230	7190	9370	5050	7210	7212.86	1.07	-1709	7436	7322	7266	7152	7096	7295	7125	70	2160	500	5190	10	1	14000000	1011	-8.27	1.21	12	0.02	-873.00	5959.00	12000	20230119	-39.83	6420	20231024	12.46	12000	-39.83	20230119	6420	12.46	20231024	12000	-39.83	20230119	6420	12.46	20231024	0.69	N	094850	500	70 억	150350	N	N	206	N	00	N
74	20231117	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	-110	5	-1.50	187223240	25838	67.05	7380	7380	7210	9510	5130	7320	7246.04	1.15	-11694	7460	7390	7270	7200	7080	7425	7235	70	2190	500	5270	10	1	14000000	1009	-8.26	1.21	12	0.18	-873.00	5959.00	12000	20230119	-39.92	6420	20231024	12.31	12000	-39.92	20230119	6420	12.31	20231024	12000	-39.92	20230119	6420	12.31	20231024	0.72	N	094850	500	70 억	161562	N	N	206	N	00	N
75	20231117	150725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-100	5	-1.37	165925210	22885	59.38	7380	7380	7210	9510	5130	7320	7250.39	1.15	-11011	7460	7390	7270	7200	7080	7425	7235	70	2190	500	5270	10	1	14000000	1011	-8.27	1.21	12	0.16	-873.00	5959.00	12000	20230119	-39.83	6420	20231024	12.46	12000	-39.83	20230119	6420	12.46	20231024	12000	-39.83	20230119	6420	12.46	20231024	0.72	N	094850	500	70 억	161562	N	N	78	N	00	N
76	20231117	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-70	5	-0.96	127476680	17563	45.57	7380	7380	7220	9510	5130	7320	7258.25	1.15	-6594	7460	7390	7270	7200	7080	7425	7235	70	2190	500	5270	10	1	14000000	1015	-8.30	1.22	12	0.13	-873.00	5959.00	12000	20230119	-39.58	6420	20231024	12.93	12000	-39.58	20230119	6420	12.93	20231024	12000	-39.58	20230119	6420	12.93	20231024	0.72	N	094850	500	70 억	161562	N	N	78	N	00	N
77	20231117	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-70	5	-0.96	114705360	15798	40.99	7380	7380	7220	9510	5130	7320	7260.75	1.15	-5751	7460	7390	7270	7200	7080	7425	7235	70	2190	500	5270	10	1	14000000	1015	-8.30	1.22	12	0.11	-873.00	5959.00	12000	20230119	-39.58	6420	20231024	12.93	12000	-39.58	20230119	6420	12.93	20231024	12000	-39.58	20230119	6420	12.93	20231024	0.72	N	094850	500	70 억	161562	N	N	78	N	00	N
78	20231117	120722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	-100	5	-1.37	103998790	14318	37.15	7380	7380	7220	9510	5130	7320	7263.50	1.15	-4895	7460	7390	7270	7200	7080	7425	7235	70	2190	500	5270	10	1	14000000	1011	-8.27	1.21	12	0.10	-873.00	5959.00	12000	20230119	-39.83	6420	20231024	12.46	12000	-39.83	20230119	6420	12.46	20231024	12000	-39.83	20230119	6420	12.46	20231024	0.72	N	094850	500	70 억	161562	N	N	78	N	00	N
79	20231117	110725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-70	5	-0.96	87717160	12070	31.32	7380	7380	7220	9510	5130	7320	7267.37	1.15	-3558	7460	7390	7270	7200	7080	7425	7235	70	2190	500	5270	10	1	14000000	1015	-8.30	1.22	12	0.09	-873.00	5959.00	12000	20230119	-39.58	6420	20231024	12.93	12000	-39.58	20230119	6420	12.93	20231024	12000	-39.58	20230119	6420	12.93	20231024	0.72	N	094850	500	70 억	161562	N	N	78	N	00	N
80	20231117	100722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-50	5	-0.68	48667350	6694	17.37	7380	7380	7220	9510	5130	7320	7270.29	1.15	-1782	7460	7390	7270	7200	7080	7425	7235	70	2190	500	5270	10	1	14000000	1018	-8.33	1.22	12	0.05	-873.00	5959.00	12000	20230119	-39.42	6420	20231024	13.24	12000	-39.42	20230119	6420	13.24	20231024	12000	-39.42	20230119	6420	13.24	20231024	0.72	N	094850	500	70 억	161562	N	N	78	N	00	N
81	20231117	090724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	-10	5	-0.14	7709530	1054	2.73	7380	7380	7290	9510	5130	7320	7314.54	1.15	-615	7460	7390	7270	7200	7080	7425	7235	70	2190	500	5270	10	1	14000000	1023	-8.37	1.23	12	0.01	-873.00	5959.00	12000	20230119	-39.08	6420	20231024	13.86	12000	-39.08	20230119	6420	13.86	20231024	12000	-39.08	20230119	6420	13.86	20231024	0.72	N	094850	500	70 억	161562	N	N	78	N	00	N
82	20231116	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7310	120	2	1.67	272565250	37630	82.12	7250	7340	7150	9340	5040	7190	7243.30	1.05	13522	7383	7286	7223	7126	7063	7255	7095	70	2150	500	5170	10	1	14000000	1023	-8.37	1.23	12	0.27	-873.00	5959.00	12000	20230119	-39.08	6420	20231024	13.86	12000	-39.08	20230119	6420	13.86	20231024	12000	-39.08	20230119	6420	13.86	20231024	0.72	N	094850	500	70 억	147700	N	N	1498	N	00	N
83	20231116	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7300	110	2	1.53	233961110	32362	70.63	7250	7300	7150	9340	5040	7190	7229.50	1.05	13726	7383	7286	7223	7126	7063	7255	7095	70	2150	500	5170	10	1	14000000	1022	-8.36	1.23	12	0.23	-873.00	5959.00	12000	20230119	-39.17	6420	20231024	13.71	12000	-39.17	20230119	6420	13.71	20231024	12000	-39.17	20230119	6420	13.71	20231024	0.72	N	094850	500	70 억	147700	N	N	1498	N	00	N
84	20231116	140657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	70	2	0.97	201714580	27936	60.97	7250	7270	7150	9340	5040	7190	7220.60	1.05	11795	7383	7286	7223	7126	7063	7255	7095	70	2150	500	5170	10	1	14000000	1016	-8.32	1.22	12	0.20	-873.00	5959.00	12000	20230119	-39.50	6420	20231024	13.08	12000	-39.50	20230119	6420	13.08	20231024	12000	-39.50	20230119	6420	13.08	20231024	0.72	N	094850	500	70 억	147700	N	N	1498	N	00	N
85	20231116	130717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	30	2	0.42	107278310	14888	32.49	7250	7250	7150	9340	5040	7190	7205.69	1.05	870	7383	7286	7223	7126	7063	7255	7095	70	2150	500	5170	10	1	14000000	1011	-8.27	1.21	12	0.11	-873.00	5959.00	12000	20230119	-39.83	6420	20231024	12.46	12000	-39.83	20230119	6420	12.46	20231024	12000	-39.83	20230119	6420	12.46	20231024	0.72	N	094850	500	70 억	147700	N	N	1498	N	00	N
86	20231116	120720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	40	2	0.56	89301520	12398	27.06	7250	7250	7150	9340	5040	7190	7202.90	1.05	656	7383	7286	7223	7126	7063	7255	7095	70	2150	500	5170	10	1	14000000	1012	-8.28	1.21	12	0.09	-873.00	5959.00	12000	20230119	-39.75	6420	20231024	12.62	12000	-39.75	20230119	6420	12.62	20231024	12000	-39.75	20230119	6420	12.62	20231024	0.72	N	094850	500	70 억	147700	N	N	1498	N	00	N
87	20231116	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	20	2	0.28	67175170	9333	20.37	7250	7250	7150	9340	5040	7190	7197.60	1.05	-142	7383	7286	7223	7126	7063	7255	7095	70	2150	500	5170	10	1	14000000	1009	-8.26	1.21	12	0.07	-873.00	5959.00	12000	20230119	-39.92	6420	20231024	12.31	12000	-39.92	20230119	6420	12.31	20231024	12000	-39.92	20230119	6420	12.31	20231024	0.72	N	094850	500	70 억	147700	N	N	1498	N	00	N
88	20231116	100718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-40	5	-0.56	14311900	1995	4.35	7250	7250	7150	9340	5040	7190	7173.88	1.05	-407	7383	7286	7223	7126	7063	7255	7095	70	2150	500	5170	10	1	14000000	1001	-8.19	1.20	12	0.01	-873.00	5959.00	12000	20230119	-40.42	6420	20231024	11.37	12000	-40.42	20230119	6420	11.37	20231024	12000	-40.42	20230119	6420	11.37	20231024	0.72	N	094850	500	70 억	147700	N	N	1498	N	00	N
89	20231116	090719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	0	3	0.00	0	0	0.00	0	0	0	9340	5040	7190	0.00	1.05	0	7383	7286	7223	7126	7063	7255	7095	70	2150	500	5170	10	1	14000000	1007	-8.24	1.21	12	0.00	-873.00	5959.00	12000	20230119	-40.08	6420	20231024	11.99	12000	-40.08	20230119	6420	11.99	20231024	12000	-40.08	20230119	6420	11.99	20231024	0.72	N	094850	500	70 억	147700	N	N	1498	N	00	N
90	20231115	160632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	60	2	0.84	330874590	45748	99.79	7250	7320	7160	9260	5000	7130	7232.55	1.00	7803	7363	7246	7153	7036	6943	7305	7095	70	2130	500	5130	10	1	14000000	1007	-8.24	1.21	12	0.33	-873.00	5959.00	12000	20230119	-40.08	6420	20231024	11.99	12000	-40.08	20230119	6420	11.99	20231024	12000	-40.08	20230119	6420	11.99	20231024	0.75	N	094850	500	70 억	139616	N	N	1498	N	00	N
91	20231115	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	80	2	1.12	286832510	39630	86.45	7250	7320	7160	9260	5000	7130	7237.76	1.00	8968	7363	7246	7153	7036	6943	7305	7095	70	2130	500	5130	10	1	14000000	1009	-8.26	1.21	12	0.28	-873.00	5959.00	12000	20230119	-39.92	6420	20231024	12.31	12000	-39.92	20230119	6420	12.31	20231024	12000	-39.92	20230119	6420	12.31	20231024	0.75	N	094850	500	70 억	139616	N	N	136	N	00	N
92	20231115	140726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	90	2	1.26	252604680	34880	76.08	7250	7320	7160	9260	5000	7130	7242.11	1.00	9399	7363	7246	7153	7036	6943	7305	7095	70	2130	500	5130	10	1	14000000	1011	-8.27	1.21	12	0.25	-873.00	5959.00	12000	20230119	-39.83	6420	20231024	12.46	12000	-39.83	20230119	6420	12.46	20231024	12000	-39.83	20230119	6420	12.46	20231024	0.75	N	094850	500	70 억	139616	N	N	136	N	00	N
93	20231115	130728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	140	2	1.96	216055120	29835	65.08	7250	7320	7160	9260	5000	7130	7241.67	1.00	8282	7363	7246	7153	7036	6943	7305	7095	70	2130	500	5130	10	1	14000000	1018	-8.33	1.22	12	0.21	-873.00	5959.00	12000	20230119	-39.42	6420	20231024	13.24	12000	-39.42	20230119	6420	13.24	20231024	12000	-39.42	20230119	6420	13.24	20231024	0.75	N	094850	500	70 억	139616	N	N	136	N	00	N
94	20231115	120731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	120	2	1.68	210503450	29072	63.42	7250	7320	7160	9260	5000	7130	7240.76	1.00	7909	7363	7246	7153	7036	6943	7305	7095	70	2130	500	5130	10	1	14000000	1015	-8.30	1.22	12	0.21	-873.00	5959.00	12000	20230119	-39.58	6420	20231024	12.93	12000	-39.58	20230119	6420	12.93	20231024	12000	-39.58	20230119	6420	12.93	20231024	0.75	N	094850	500	70 억	139616	N	N	136	N	00	N
95	20231115	110738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	160	2	2.24	207438260	28651	62.50	7250	7320	7160	9260	5000	7130	7240.18	1.00	7825	7363	7246	7153	7036	6943	7305	7095	70	2130	500	5130	10	1	14000000	1021	-8.35	1.22	12	0.20	-873.00	5959.00	12000	20230119	-39.25	6420	20231024	13.55	12000	-39.25	20230119	6420	13.55	20231024	12000	-39.25	20230119	6420	13.55	20231024	0.75	N	094850	500	70 억	139616	N	N	136	N	00	N
96	20231115	100732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	130	2	1.82	73548120	10193	22.23	7250	7270	7160	9260	5000	7130	7215.55	1.00	4138	7363	7246	7153	7036	6943	7305	7095	70	2130	500	5130	10	1	14000000	1016	-8.32	1.22	12	0.07	-873.00	5959.00	12000	20230119	-39.50	6420	20231024	13.08	12000	-39.50	20230119	6420	13.08	20231024	12000	-39.50	20230119	6420	13.08	20231024	0.75	N	094850	500	70 억	139616	N	N	136	N	00	N
97	20231115	090723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	30	2	0.42	12562460	1745	3.81	7250	7250	7160	9260	5000	7130	7199.12	1.00	-893	7363	7246	7153	7036	6943	7305	7095	70	2130	500	5130	10	1	14000000	1002	-8.20	1.20	12	0.01	-873.00	5959.00	12000	20230119	-40.33	6420	20231024	11.53	12000	-40.33	20230119	6420	11.53	20231024	12000	-40.33	20230119	6420	11.53	20231024	0.75	N	094850	500	70 억	139616	N	N	136	N	00	N
98	20231114	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7130	120	2	1.71	326675360	45529	43.75	7060	7270	7060	9110	4910	7010	7175.11	0.92	10932	7383	7196	7073	6886	6763	7135	6825	70	2100	500	5040	10	1	14000000	998	-8.17	1.20	12	0.33	-873.00	5959.00	12000	20230119	-40.58	6420	20231024	11.06	12000	-40.58	20230119	6420	11.06	20231024	12000	-40.58	20230119	6420	11.06	20231024	0.68	N	094850	500	70 억	128675	N	N	136	N	00	N
99	20231114	150717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	150	2	2.14	280335220	39024	37.50	7060	7270	7060	9110	4910	7010	7183.66	0.92	10363	7383	7196	7073	6886	6763	7135	6825	70	2100	500	5040	10	1	14000000	1002	-8.20	1.20	12	0.28	-873.00	5959.00	12000	20230119	-40.33	6420	20231024	11.53	12000	-40.33	20230119	6420	11.53	20231024	12000	-40.33	20230119	6420	11.53	20231024	0.68	N	094850	500	70 억	128675	N	N	20	N	00	N
100	20231114	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	150	2	2.14	253674430	35292	33.91	7060	7270	7060	9110	4910	7010	7187.87	0.92	9750	7383	7196	7073	6886	6763	7135	6825	70	2100	500	5040	10	1	14000000	1002	-8.20	1.20	12	0.25	-873.00	5959.00	12000	20230119	-40.33	6420	20231024	11.53	12000	-40.33	20230119	6420	11.53	20231024	12000	-40.33	20230119	6420	11.53	20231024	0.68	N	094850	500	70 억	128675	N	N	20	N	00	N
101	20231114	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	170	2	2.43	235884920	32803	31.52	7060	7270	7060	9110	4910	7010	7190.96	0.92	10142	7383	7196	7073	6886	6763	7135	6825	70	2100	500	5040	10	1	14000000	1005	-8.22	1.20	12	0.23	-873.00	5959.00	12000	20230119	-40.17	6420	20231024	11.84	12000	-40.17	20230119	6420	11.84	20231024	12000	-40.17	20230119	6420	11.84	20231024	0.68	N	094850	500	70 억	128675	N	N	20	N	00	N
102	20231114	120719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	200	2	2.85	206881730	28747	27.62	7060	7270	7060	9110	4910	7010	7196.64	0.92	10229	7383	7196	7073	6886	6763	7135	6825	70	2100	500	5040	10	1	14000000	1009	-8.26	1.21	12	0.21	-873.00	5959.00	12000	20230119	-39.92	6420	20231024	12.31	12000	-39.92	20230119	6420	12.31	20231024	12000	-39.92	20230119	6420	12.31	20231024	0.68	N	094850	500	70 억	128675	N	N	20	N	00	N
103	20231114	110727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	190	2	2.71	196755470	27337	26.27	7060	7270	7060	9110	4910	7010	7197.41	0.92	10584	7383	7196	7073	6886	6763	7135	6825	70	2100	500	5040	10	1	14000000	1008	-8.25	1.21	12	0.20	-873.00	5959.00	12000	20230119	-40.00	6420	20231024	12.15	12000	-40.00	20230119	6420	12.15	20231024	12000	-40.00	20230119	6420	12.15	20231024	0.68	N	094850	500	70 억	128675	N	N	20	N	00	N
104	20231114	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	240	2	3.42	177598130	24675	23.71	7060	7270	7060	9110	4910	7010	7197.49	0.92	10322	7383	7196	7073	6886	6763	7135	6825	70	2100	500	5040	10	1	14000000	1015	-8.30	1.22	12	0.18	-873.00	5959.00	12000	20230119	-39.58	6420	20231024	12.93	12000	-39.58	20230119	6420	12.93	20231024	12000	-39.58	20230119	6420	12.93	20231024	0.68	N	094850	500	70 억	128675	N	N	20	N	00	N
105	20231114	090712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	150	2	2.14	28926760	4076	3.92	7060	7160	7060	9110	4910	7010	7096.85	0.92	3948	7383	7196	7073	6886	6763	7135	6825	70	2100	500	5040	10	1	14000000	1002	-8.20	1.20	12	0.03	-873.00	5959.00	12000	20230119	-40.33	6420	20231024	11.53	12000	-40.33	20230119	6420	11.53	20231024	12000	-40.33	20230119	6420	11.53	20231024	0.68	N	094850	500	70 억	128675	N	N	20	N	00	N
106	20231113	160707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	-80	5	-1.13	736784090	103823	19.94	7200	7260	6950	9210	4970	7090	7096.54	0.84	11068	9076	8082	7396	6402	5716	7740	6060	70	2120	500	5100	10	1	14000000	981	-8.03	1.18	12	0.74	-873.00	5959.00	12000	20230119	-41.58	6420	20231024	9.19	12000	-41.58	20230119	6420	9.19	20231024	12000	-41.58	20230119	6420	9.19	20231024	0.68	N	094850	500	70 억	117575	N	N	20	N	00	N
107	20231113	150705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7050	-40	5	-0.56	712943320	100428	19.29	7200	7260	6950	9210	4970	7090	7099.05	0.84	10701	9076	8082	7396	6402	5716	7740	6060	70	2120	500	5100	10	1	14000000	987	-8.08	1.18	12	0.72	-873.00	5959.00	12000	20230119	-41.25	6420	20231024	9.81	12000	-41.25	20230119	6420	9.81	20231024	12000	-41.25	20230119	6420	9.81	20231024	0.68	N	094850	500	70 억	117575	N	N	0	N	00	N
108	20231113	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-60	5	-0.85	688906680	97013	18.63	7200	7260	6950	9210	4970	7090	7101.18	0.84	10079	9076	8082	7396	6402	5716	7740	6060	70	2120	500	5100	10	1	14000000	984	-8.05	1.18	12	0.69	-873.00	5959.00	12000	20230119	-41.42	6420	20231024	9.50	12000	-41.42	20230119	6420	9.50	20231024	12000	-41.42	20230119	6420	9.50	20231024	0.68	N	094850	500	70 억	117575	N	N	0	N	00	N
109	20231113	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7000	-90	5	-1.27	643851540	90590	17.40	7200	7260	6950	9210	4970	7090	7107.31	0.84	9790	9076	8082	7396	6402	5716	7740	6060	70	2120	500	5100	10	1	14000000	980	-8.02	1.17	12	0.65	-873.00	5959.00	12000	20230119	-41.67	6420	20231024	9.03	12000	-41.67	20230119	6420	9.03	20231024	12000	-41.67	20230119	6420	9.03	20231024	0.68	N	094850	500	70 억	117575	N	N	0	N	00	N
110	20231113	120703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6950	-140	5	-1.97	598538010	84092	16.15	7200	7260	6950	9210	4970	7090	7117.66	0.84	7507	9076	8082	7396	6402	5716	7740	6060	70	2120	500	5100	10	1	14000000	973	-7.96	1.17	12	0.60	-873.00	5959.00	12000	20230119	-42.08	6420	20231024	8.26	12000	-42.08	20230119	6420	8.26	20231024	12000	-42.08	20230119	6420	8.26	20231024	0.68	N	094850	500	70 억	117575	N	N	0	N	00	N
111	20231113	110701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7100	10	2	0.14	421598930	58943	11.32	7200	7260	7070	9210	4970	7090	7152.65	0.84	13468	9076	8082	7396	6402	5716	7740	6060	70	2120	500	5100	10	1	14000000	994	-8.13	1.19	12	0.42	-873.00	5959.00	12000	20230119	-40.83	6420	20231024	10.59	12000	-40.83	20230119	6420	10.59	20231024	12000	-40.83	20230119	6420	10.59	20231024	0.68	N	094850	500	70 억	117575	N	N	0	N	00	N
112	20231113	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7120	30	2	0.42	338702460	47266	9.08	7200	7260	7090	9210	4970	7090	7165.88	0.84	13385	9076	8082	7396	6402	5716	7740	6060	70	2120	500	5100	10	1	14000000	997	-8.16	1.19	12	0.34	-873.00	5959.00	12000	20230119	-40.67	6420	20231024	10.90	12000	-40.67	20230119	6420	10.90	20231024	12000	-40.67	20230119	6420	10.90	20231024	0.68	N	094850	500	70 억	117575	N	N	0	N	00	N
113	20231113	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7230	140	2	1.97	125616890	17563	3.37	7200	7250	7090	9210	4970	7090	7152.36	0.84	6023	9076	8082	7396	6402	5716	7740	6060	70	2120	500	5100	10	1	14000000	1012	-8.28	1.21	12	0.13	-873.00	5959.00	12000	20230119	-39.75	6420	20231024	12.62	12000	-39.75	20230119	6420	12.62	20231024	12000	-39.75	20230119	6420	12.62	20231024	0.68	N	094850	500	70 억	117575	N	N	0	N	00	N
114	20231110	160720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-1320	5	-15.70	3693562940	517433	1830.00	8310	8390	6710	10930	5890	8410	7138.26	0.70	18097	8850	8630	8470	8250	8090	8550	8170	70	2520	500	6050	10	1	14000000	993	-8.12	1.19	12	3.70	-873.00	5959.00	12000	20230119	-40.92	6420	20231024	10.44	12000	-40.92	20230119	6420	10.44	20231024	12000	-40.92	20230119	6420	10.44	20231024	0.75	N	094850	500	70 억	98288	N	N	26	N	00	N
115	20231110	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-1260	5	-14.98	3418306490	478849	1693.54	8310	8390	6710	10930	5890	8410	7138.59	0.70	20590	8850	8630	8470	8250	8090	8550	8170	70	2520	500	6050	10	1	14000000	1001	-8.19	1.20	12	3.42	-873.00	5959.00	12000	20230119	-40.42	6420	20231024	11.37	12000	-40.42	20230119	6420	11.37	20231024	12000	-40.42	20230119	6420	11.37	20231024	0.75	N	094850	500	70 억	98288	N	N	26	N	00	N
116	20231110	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	-70	5	-0.83	99519720	12063	42.66	8310	8390	8120	10930	5890	8410	8250.00	0.70	-3675	8850	8630	8470	8250	8090	8550	8170	70	2520	500	6050	10	1	14000000	1168	-9.55	1.40	12	0.09	-873.00	5959.00	12000	20230119	-30.50	6420	20231024	29.91	12000	-30.50	20230119	6420	29.91	20231024	12000	-30.50	20230119	6420	29.91	20231024	0.75	N	094850	500	70 억	98288	N	N	26	N	00	N
117	20231110	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	-80	5	-0.95	98085750	11891	42.05	8310	8390	8120	10930	5890	8410	8248.74	0.70	-3668	8850	8630	8470	8250	8090	8550	8170	70	2520	500	6050	10	1	14000000	1166	-9.54	1.40	12	0.08	-873.00	5959.00	12000	20230119	-30.58	6420	20231024	29.75	12000	-30.58	20230119	6420	29.75	20231024	12000	-30.58	20230119	6420	29.75	20231024	0.75	N	094850	500	70 억	98288	N	N	26	N	00	N
118	20231110	120711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	-110	5	-1.31	96253960	11671	41.28	8310	8390	8120	10930	5890	8410	8247.28	0.70	-3691	8850	8630	8470	8250	8090	8550	8170	70	2520	500	6050	10	1	14000000	1162	-9.51	1.39	12	0.08	-873.00	5959.00	12000	20230119	-30.83	6420	20231024	29.28	12000	-30.83	20230119	6420	29.28	20231024	12000	-30.83	20230119	6420	29.28	20231024	0.75	N	094850	500	70 억	98288	N	N	26	N	00	N
119	20231110	110702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	-90	5	-1.07	82756260	10046	35.53	8310	8390	8120	10930	5890	8410	8237.73	0.70	-3606	8850	8630	8470	8250	8090	8550	8170	70	2520	500	6050	10	1	14000000	1165	-9.53	1.40	12	0.07	-873.00	5959.00	12000	20230119	-30.67	6420	20231024	29.60	12000	-30.67	20230119	6420	29.60	20231024	12000	-30.67	20230119	6420	29.60	20231024	0.75	N	094850	500	70 억	98288	N	N	26	N	00	N
120	20231110	100710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	-90	5	-1.07	78220340	9500	33.60	8310	8390	8120	10930	5890	8410	8233.72	0.70	-3550	8850	8630	8470	8250	8090	8550	8170	70	2520	500	6050	10	1	14000000	1165	-9.53	1.40	12	0.07	-873.00	5959.00	12000	20230119	-30.67	6420	20231024	29.60	12000	-30.67	20230119	6420	29.60	20231024	12000	-30.67	20230119	6420	29.60	20231024	0.75	N	094850	500	70 억	98288	N	N	26	N	00	N
121	20231110	090657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	-140	5	-1.66	10027660	1207	4.27	8310	8390	8260	10930	5890	8410	8307.92	0.70	56	8850	8630	8470	8250	8090	8550	8170	70	2520	500	6050	10	1	14000000	1158	-9.47	1.39	12	0.01	-873.00	5959.00	12000	20230119	-31.08	6420	20231024	28.82	12000	-31.08	20230119	6420	28.82	20231024	12000	-31.08	20230119	6420	28.82	20231024	0.75	N	094850	500	70 억	98288	N	N	26	N	00	N
122	20231109	160651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8410	-280	5	-3.22	239576880	28274	26.01	8690	8690	8310	11290	6090	8690	8473.40	0.74	-5041	9350	9020	8470	8140	7590	9185	8305	70	2600	500	6250	10	1	14000000	1177	-9.63	1.41	12	0.20	-873.00	5959.00	12000	20230119	-29.92	6420	20231024	31.00	12000	-29.92	20230119	6420	31.00	20231024	12000	-29.92	20230119	6420	31.00	20231024	0.75	N	094850	500	70 억	103209	N	N	26	N	00	N
123	20231109	150651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8420	-270	5	-3.11	221088470	26091	24.00	8690	8690	8310	11290	6090	8690	8473.74	0.74	-4495	9350	9020	8470	8140	7590	9185	8305	70	2600	500	6250	10	1	14000000	1179	-9.64	1.41	12	0.19	-873.00	5959.00	12000	20230119	-29.83	6420	20231024	31.15	12000	-29.83	20230119	6420	31.15	20231024	12000	-29.83	20230119	6420	31.15	20231024	0.75	N	094850	500	70 억	103209	N	N	684	N	00	N
124	20231109	140649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8480	-210	5	-2.42	168459120	19856	18.27	8690	8690	8310	11290	6090	8690	8484.04	0.74	-4115	9350	9020	8470	8140	7590	9185	8305	70	2600	500	6250	10	1	14000000	1187	-9.71	1.42	12	0.14	-873.00	5959.00	12000	20230119	-29.33	6420	20231024	32.09	12000	-29.33	20230119	6420	32.09	20231024	12000	-29.33	20230119	6420	32.09	20231024	0.75	N	094850	500	70 억	103209	N	N	684	N	00	N
125	20231109	130652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8510	-180	5	-2.07	149819330	17665	16.25	8690	8690	8310	11290	6090	8690	8481.14	0.74	-3054	9350	9020	8470	8140	7590	9185	8305	70	2600	500	6250	10	1	14000000	1191	-9.75	1.43	12	0.13	-873.00	5959.00	12000	20230119	-29.08	6420	20231024	32.55	12000	-29.08	20230119	6420	32.55	20231024	12000	-29.08	20230119	6420	32.55	20231024	0.75	N	094850	500	70 억	103209	N	N	684	N	00	N
126	20231109	120656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8550	-140	5	-1.61	146564870	17282	15.90	8690	8690	8310	11290	6090	8690	8480.78	0.74	-2862	9350	9020	8470	8140	7590	9185	8305	70	2600	500	6250	10	1	14000000	1197	-9.79	1.43	12	0.12	-873.00	5959.00	12000	20230119	-28.75	6420	20231024	33.18	12000	-28.75	20230119	6420	33.18	20231024	12000	-28.75	20230119	6420	33.18	20231024	0.75	N	094850	500	70 억	103209	N	N	684	N	00	N
127	20231109	110654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8560	-130	5	-1.50	111805320	13202	12.15	8690	8690	8310	11290	6090	8690	8468.82	0.74	-524	9350	9020	8470	8140	7590	9185	8305	70	2600	500	6250	10	1	14000000	1198	-9.81	1.44	12	0.09	-873.00	5959.00	12000	20230119	-28.67	6420	20231024	33.33	12000	-28.67	20230119	6420	33.33	20231024	12000	-28.67	20230119	6420	33.33	20231024	0.75	N	094850	500	70 억	103209	N	N	684	N	00	N
128	20231109	100649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	-350	5	-4.03	85221940	10048	9.24	8690	8690	8310	11290	6090	8690	8481.48	0.74	-716	9350	9020	8470	8140	7590	9185	8305	70	2600	500	6250	10	1	14000000	1168	-9.55	1.40	12	0.07	-873.00	5959.00	12000	20230119	-30.50	6420	20231024	29.91	12000	-30.50	20230119	6420	29.91	20231024	12000	-30.50	20230119	6420	29.91	20231024	0.75	N	094850	500	70 억	103209	N	N	684	N	00	N
129	20231109	090651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8580	-110	5	-1.27	5859390	677	0.62	8690	8690	8550	11290	6090	8690	8654.93	0.74	-281	9350	9020	8470	8140	7590	9185	8305	70	2600	500	6250	10	1	14000000	1201	-9.83	1.44	12	0.00	-873.00	5959.00	12000	20230119	-28.50	6420	20231024	33.64	12000	-28.50	20230119	6420	33.64	20231024	12000	-28.50	20230119	6420	33.64	20231024	0.75	N	094850	500	70 억	103209	N	N	684	N	00	N
130	20231108	160645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8690	600	2	7.42	920024280	108308	268.78	8290	8800	7920	10510	5670	8090	8494.46	0.72	2719	8563	8326	8053	7816	7543	8445	7935	70	2420	500	5820	10	1	14000000	1217	-9.95	1.46	12	0.77	-873.00	5959.00	12000	20230119	-27.58	6420	20231024	35.36	12000	-27.58	20230119	6420	35.36	20231024	12000	-27.58	20230119	6420	35.36	20231024	0.75	N	094850	500	70 억	100520	N	N	684	N	00	N
131	20231108	150649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8420	330	2	4.08	790206530	93209	231.31	8290	8800	7920	10510	5670	8090	8477.79	0.72	675	8563	8326	8053	7816	7543	8445	7935	70	2420	500	5820	10	1	14000000	1179	-9.64	1.41	12	0.67	-873.00	5959.00	12000	20230119	-29.83	6420	20231024	31.15	12000	-29.83	20230119	6420	31.15	20231024	12000	-29.83	20230119	6420	31.15	20231024	0.75	N	094850	500	70 억	100520	N	N	641	N	00	N
132	20231108	140645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	230	2	2.84	698016500	82172	203.92	8290	8800	7920	10510	5670	8090	8494.58	0.72	1816	8563	8326	8053	7816	7543	8445	7935	70	2420	500	5820	10	1	14000000	1165	-9.53	1.40	12	0.59	-873.00	5959.00	12000	20230119	-30.67	6420	20231024	29.60	12000	-30.67	20230119	6420	29.60	20231024	12000	-30.67	20230119	6420	29.60	20231024	0.75	N	094850	500	70 억	100520	N	N	641	N	00	N
133	20231108	130647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8350	260	2	3.21	682113320	80263	199.18	8290	8800	7920	10510	5670	8090	8498.48	0.72	2769	8563	8326	8053	7816	7543	8445	7935	70	2420	500	5820	10	1	14000000	1169	-9.56	1.40	12	0.57	-873.00	5959.00	12000	20230119	-30.42	6420	20231024	30.06	12000	-30.42	20230119	6420	30.06	20231024	12000	-30.42	20230119	6420	30.06	20231024	0.75	N	094850	500	70 억	100520	N	N	641	N	00	N
134	20231108	120640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8420	330	2	4.08	671374080	78981	196.00	8290	8800	7920	10510	5670	8090	8500.45	0.72	2630	8563	8326	8053	7816	7543	8445	7935	70	2420	500	5820	10	1	14000000	1179	-9.64	1.41	12	0.56	-873.00	5959.00	12000	20230119	-29.83	6420	20231024	31.15	12000	-29.83	20230119	6420	31.15	20231024	12000	-29.83	20230119	6420	31.15	20231024	0.75	N	094850	500	70 억	100520	N	N	641	N	00	N
135	20231108	110647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8390	300	2	3.71	597667040	70223	174.27	8290	8800	7920	10510	5670	8090	8510.99	0.72	120	8563	8326	8053	7816	7543	8445	7935	70	2420	500	5820	10	1	14000000	1175	-9.61	1.41	12	0.50	-873.00	5959.00	12000	20230119	-30.08	6420	20231024	30.69	12000	-30.08	20230119	6420	30.69	20231024	12000	-30.08	20230119	6420	30.69	20231024	0.75	N	094850	500	70 억	100520	N	N	641	N	00	N
136	20231108	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8380	290	2	3.58	575357780	67559	167.66	8290	8800	7920	10510	5670	8090	8516.38	0.72	493	8563	8326	8053	7816	7543	8445	7935	70	2420	500	5820	10	1	14000000	1173	-9.60	1.41	12	0.48	-873.00	5959.00	12000	20230119	-30.17	6420	20231024	30.53	12000	-30.17	20230119	6420	30.53	20231024	12000	-30.17	20230119	6420	30.53	20231024	0.75	N	094850	500	70 억	100520	N	N	641	N	00	N
137	20231108	090644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	310	2	3.83	84973620	10218	25.36	8290	8430	7920	10510	5670	8090	8316.07	0.72	-4884	8563	8326	8053	7816	7543	8445	7935	70	2420	500	5820	10	1	14000000	1176	-9.62	1.41	12	0.07	-873.00	5959.00	12000	20230119	-30.00	6420	20231024	30.84	12000	-30.00	20230119	6420	30.84	20231024	12000	-30.00	20230119	6420	30.84	20231024	0.75	N	094850	500	70 억	100520	N	N	641	N	00	N
138	20231107	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	130	2	1.63	320924370	39755	69.19	7960	8290	7780	10340	5580	7960	8072.55	0.70	2907	8180	8070	7960	7850	7740	8015	7795	70	2380	500	5730	10	1	14000000	1133	-9.27	1.36	12	0.28	-873.00	5959.00	12000	20230119	-32.58	6420	20231024	26.01	12000	-32.58	20230119	6420	26.01	20231024	12000	-32.58	20230119	6420	26.01	20231024	0.75	N	094850	500	70 억	97575	N	N	641	N	00	N
139	20231107	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	40	2	0.50	301838750	37373	65.04	7960	8290	7780	10340	5580	7960	8076.39	0.70	1362	8180	8070	7960	7850	7740	8015	7795	70	2380	500	5730	10	1	14000000	1120	-9.16	1.34	12	0.27	-873.00	5959.00	12000	20230119	-33.33	6420	20231024	24.61	12000	-33.33	20230119	6420	24.61	20231024	12000	-33.33	20230119	6420	24.61	20231024	0.75	N	094850	500	70 억	97575	N	N	576	N	00	N
140	20231107	140650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8000	40	2	0.50	283144800	35032	60.97	7960	8290	7780	10340	5580	7960	8082.46	0.70	1448	8180	8070	7960	7850	7740	8015	7795	70	2380	500	5730	10	1	14000000	1120	-9.16	1.34	12	0.25	-873.00	5959.00	12000	20230119	-33.33	6420	20231024	24.61	12000	-33.33	20230119	6420	24.61	20231024	12000	-33.33	20230119	6420	24.61	20231024	0.75	N	094850	500	70 억	97575	N	N	576	N	00	N
141	20231107	130648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8030	70	2	0.88	275965490	34135	59.41	7960	8290	7780	10340	5580	7960	8084.53	0.70	1886	8180	8070	7960	7850	7740	8015	7795	70	2380	500	5730	10	1	14000000	1124	-9.20	1.35	12	0.24	-873.00	5959.00	12000	20230119	-33.08	6420	20231024	25.08	12000	-33.08	20230119	6420	25.08	20231024	12000	-33.08	20230119	6420	25.08	20231024	0.75	N	094850	500	70 억	97575	N	N	576	N	00	N
142	20231107	120643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8050	90	2	1.13	219907310	27132	47.22	7960	8290	7780	10340	5580	7960	8105.09	0.70	161	8180	8070	7960	7850	7740	8015	7795	70	2380	500	5730	10	1	14000000	1127	-9.22	1.35	12	0.19	-873.00	5959.00	12000	20230119	-32.92	6420	20231024	25.39	12000	-32.92	20230119	6420	25.39	20231024	12000	-32.92	20230119	6420	25.39	20231024	0.75	N	094850	500	70 억	97575	N	N	576	N	00	N
143	20231107	110644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8190	230	2	2.89	165175360	20387	35.48	7960	8290	7780	10340	5580	7960	8101.99	0.70	96	8180	8070	7960	7850	7740	8015	7795	70	2380	500	5730	10	1	14000000	1147	-9.38	1.37	12	0.15	-873.00	5959.00	12000	20230119	-31.75	6420	20231024	27.57	12000	-31.75	20230119	6420	27.57	20231024	12000	-31.75	20230119	6420	27.57	20231024	0.75	N	094850	500	70 억	97575	N	N	576	N	00	N
144	20231107	100652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7950	-10	5	-0.13	48610630	6135	10.68	7960	7980	7780	10340	5580	7960	7923.49	0.70	-712	8180	8070	7960	7850	7740	8015	7795	70	2380	500	5730	10	1	14000000	1113	-9.11	1.33	12	0.04	-873.00	5959.00	12000	20230119	-33.75	6420	20231024	23.83	12000	-33.75	20230119	6420	23.83	20231024	12000	-33.75	20230119	6420	23.83	20231024	0.75	N	094850	500	70 억	97575	N	N	576	N	00	N
145	20231107	090636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7890	-70	5	-0.88	12764540	1630	2.84	7960	7960	7780	10340	5580	7960	7831.01	0.70	-495	8180	8070	7960	7850	7740	8015	7795	70	2380	500	5730	10	1	14000000	1105	-9.04	1.32	12	0.01	-873.00	5959.00	12000	20230119	-34.25	6420	20231024	22.90	12000	-34.25	20230119	6420	22.90	20231024	12000	-34.25	20230119	6420	22.90	20231024	0.75	N	094850	500	70 억	97575	N	N	576	N	00	N
146	20231106	160630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	-110	5	-1.36	455610410	57444	200.14	8070	8070	7850	10490	5650	8070	7931.32	0.75	-7963	8310	8190	8090	7970	7870	8250	8030	70	2420	500	5810	10	1	14000000	1114	-9.12	1.34	12	0.41	-873.00	5959.00	12000	20230119	-33.67	6420	20231024	23.99	12000	-33.67	20230119	6420	23.99	20231024	12000	-33.67	20230119	6420	23.99	20231024	0.67	N	094850	500	70 억	105028	N	N	554	N	00	N
147	20231106	150633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	-160	5	-1.98	414676620	52286	182.17	8070	8070	7850	10490	5650	8070	7930.93	0.75	-7112	8310	8190	8090	7970	7870	8250	8030	70	2420	500	5810	10	1	14000000	1107	-9.06	1.33	12	0.37	-873.00	5959.00	12000	20230119	-34.08	6420	20231024	23.21	12000	-34.08	20230119	6420	23.21	20231024	12000	-34.08	20230119	6420	23.21	20231024	0.67	N	094850	500	70 억	105028	N	N	143	N	00	N
148	20231106	140631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	-160	5	-1.98	301037980	37960	132.26	8070	8070	7850	10490	5650	8070	7930.40	0.75	-4368	8310	8190	8090	7970	7870	8250	8030	70	2420	500	5810	10	1	14000000	1107	-9.06	1.33	12	0.27	-873.00	5959.00	12000	20230119	-34.08	6420	20231024	23.21	12000	-34.08	20230119	6420	23.21	20231024	12000	-34.08	20230119	6420	23.21	20231024	0.67	N	094850	500	70 억	105028	N	N	143	N	00	N
149	20231106	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	-160	5	-1.98	249393190	31437	109.53	8070	8070	7850	10490	5650	8070	7933.11	0.75	-3896	8310	8190	8090	7970	7870	8250	8030	70	2420	500	5810	10	1	14000000	1107	-9.06	1.33	12	0.22	-873.00	5959.00	12000	20230119	-34.08	6420	20231024	23.21	12000	-34.08	20230119	6420	23.21	20231024	12000	-34.08	20230119	6420	23.21	20231024	0.67	N	094850	500	70 억	105028	N	N	143	N	00	N
150	20231106	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	-140	5	-1.73	219027060	27599	96.16	8070	8070	7850	10490	5650	8070	7936.05	0.75	-2651	8310	8190	8090	7970	7870	8250	8030	70	2420	500	5810	10	1	14000000	1110	-9.08	1.33	12	0.20	-873.00	5959.00	12000	20230119	-33.92	6420	20231024	23.52	12000	-33.92	20230119	6420	23.52	20231024	12000	-33.92	20230119	6420	23.52	20231024	0.67	N	094850	500	70 억	105028	N	N	143	N	00	N
151	20231106	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7970	-100	5	-1.24	148151330	18654	64.99	8070	8070	7850	10490	5650	8070	7942.07	0.75	-4176	8310	8190	8090	7970	7870	8250	8030	70	2420	500	5810	10	1	14000000	1116	-9.13	1.34	12	0.13	-873.00	5959.00	12000	20230119	-33.58	6420	20231024	24.14	12000	-33.58	20230119	6420	24.14	20231024	12000	-33.58	20230119	6420	24.14	20231024	0.67	N	094850	500	70 억	105028	N	N	143	N	00	N
152	20231106	100612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	-150	5	-1.86	121661480	15314	53.36	8070	8070	7850	10490	5650	8070	7944.46	0.75	-5015	8310	8190	8090	7970	7870	8250	8030	70	2420	500	5810	10	1	14000000	1109	-9.07	1.33	12	0.11	-873.00	5959.00	12000	20230119	-34.00	6420	20231024	23.36	12000	-34.00	20230119	6420	23.36	20231024	12000	-34.00	20230119	6420	23.36	20231024	0.67	N	094850	500	70 억	105028	N	N	143	N	00	N
153	20231106	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7910	-160	5	-1.98	11890960	1484	5.17	8070	8070	7910	10490	5650	8070	8012.78	0.75	-1292	8310	8190	8090	7970	7870	8250	8030	70	2420	500	5810	10	1	14000000	1107	-9.06	1.33	12	0.01	-873.00	5959.00	12000	20230119	-34.08	6420	20231024	23.21	12000	-34.08	20230119	6420	23.21	20231024	12000	-34.08	20230119	6420	23.21	20231024	0.67	N	094850	500	70 억	105028	N	N	143	N	00	N
154	20231103	160626	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	-50	5	-0.62	233248030	28700	40.28	8040	8210	7990	10550	5690	8120	8127.12	0.74	1090	8506	8312	7996	7802	7486	8410	7900	70	2430	500	5840	10	1	14000000	1130	-9.24	1.35	12	0.20	-873.00	5959.00	12000	20230119	-32.75	6420	20231024	25.70	12000	-32.75	20230119	6420	25.70	20231024	12000	-32.75	20230119	6420	25.70	20231024	0.67	N	094850	500	70 억	103782	N	N	143	N	01	N
155	20231103	150624	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8090	-30	5	-0.37	228585770	28122	39.47	8040	8210	7990	10550	5690	8120	8128.36	0.74	1351	8506	8312	7996	7802	7486	8410	7900	70	2430	500	5840	10	1	14000000	1133	-9.27	1.36	12	0.20	-873.00	5959.00	12000	20230119	-32.58	6420	20231024	26.01	12000	-32.58	20230119	6420	26.01	20231024	12000	-32.58	20230119	6420	26.01	20231024	0.67	N	094850	500	70 억	103782	N	N	31	N	01	N
156	20231103	140625	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	-20	5	-0.25	209272010	25735	36.12	8040	8210	7990	10550	5690	8120	8131.81	0.74	1593	8506	8312	7996	7802	7486	8410	7900	70	2430	500	5840	10	1	14000000	1134	-9.28	1.36	12	0.18	-873.00	5959.00	12000	20230119	-32.50	6420	20231024	26.17	12000	-32.50	20230119	6420	26.17	20231024	12000	-32.50	20230119	6420	26.17	20231024	0.67	N	094850	500	70 억	103782	N	N	31	N	01	N
157	20231103	130624	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	10	2	0.12	200723430	24680	34.64	8040	8210	7990	10550	5690	8120	8133.04	0.74	1339	8506	8312	7996	7802	7486	8410	7900	70	2430	500	5840	10	1	14000000	1138	-9.31	1.36	12	0.18	-873.00	5959.00	12000	20230119	-32.25	6420	20231024	26.64	12000	-32.25	20230119	6420	26.64	20231024	12000	-32.25	20230119	6420	26.64	20231024	0.67	N	094850	500	70 억	103782	N	N	31	N	01	N
158	20231103	120624	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	30	2	0.37	167952000	20657	29.00	8040	8210	7990	10550	5690	8120	8130.51	0.74	1062	8506	8312	7996	7802	7486	8410	7900	70	2430	500	5840	10	1	14000000	1141	-9.34	1.37	12	0.15	-873.00	5959.00	12000	20230119	-32.08	6420	20231024	26.95	12000	-32.08	20230119	6420	26.95	20231024	12000	-32.08	20230119	6420	26.95	20231024	0.67	N	094850	500	70 억	103782	N	N	31	N	01	N
159	20231103	110629	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8100	-20	5	-0.25	113557040	14002	19.65	8040	8200	7990	10550	5690	8120	8110.06	0.74	-679	8506	8312	7996	7802	7486	8410	7900	70	2430	500	5840	10	1	14000000	1134	-9.28	1.36	12	0.10	-873.00	5959.00	12000	20230119	-32.50	6420	20231024	26.17	12000	-32.50	20230119	6420	26.17	20231024	12000	-32.50	20230119	6420	26.17	20231024	0.67	N	094850	500	70 억	103782	N	N	31	N	01	N
160	20231103	100616	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8160	40	2	0.49	96904840	11952	16.78	8040	8200	7990	10550	5690	8120	8107.83	0.74	-1070	8506	8312	7996	7802	7486	8410	7900	70	2430	500	5840	10	1	14000000	1142	-9.35	1.37	12	0.09	-873.00	5959.00	12000	20230119	-32.00	6420	20231024	27.10	12000	-32.00	20230119	6420	27.10	20231024	12000	-32.00	20230119	6420	27.10	20231024	0.67	N	094850	500	70 억	103782	N	N	31	N	01	N
161	20231103	090619	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8070	-50	5	-0.62	21606420	2685	3.77	8040	8100	7990	10550	5690	8120	8047.08	0.74	-2189	8506	8312	7996	7802	7486	8410	7900	70	2430	500	5840	10	1	14000000	1130	-9.24	1.35	12	0.02	-873.00	5959.00	12000	20230119	-32.75	6420	20231024	25.70	12000	-32.75	20230119	6420	25.70	20231024	12000	-32.75	20230119	6420	25.70	20231024	0.67	N	094850	500	70 억	103782	N	N	31	N	01	N
162	20231102	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8120	450	2	5.87	565560680	71229	98.96	7690	8190	7680	9970	5370	7670	7940.00	0.73	1987	8216	7942	7496	7222	6776	8080	7360	70	2300	500	5520	10	1	14000000	1137	-9.30	1.36	12	0.51	-873.00	5959.00	12000	20230119	-32.33	6420	20231024	26.48	12000	-32.33	20230119	6420	26.48	20231024	12000	-32.33	20230119	6420	26.48	20231024	0.69	N	094850	500	70 억	101647	N	N	31	N	00	N
163	20231102	150626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	470	2	6.13	525204140	66282	92.09	7690	8160	7680	9970	5370	7670	7923.78	0.73	2061	8216	7942	7496	7222	6776	8080	7360	70	2300	500	5520	10	1	14000000	1140	-9.32	1.37	12	0.47	-873.00	5959.00	12000	20230119	-32.17	6420	20231024	26.79	12000	-32.17	20230119	6420	26.79	20231024	12000	-32.17	20230119	6420	26.79	20231024	0.69	N	094850	500	70 억	101647	N	N	2	N	00	N
164	20231102	140615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7960	290	2	3.78	358175060	45562	63.30	7690	8020	7680	9970	5370	7670	7861.27	0.73	358	8216	7942	7496	7222	6776	8080	7360	70	2300	500	5520	10	1	14000000	1114	-9.12	1.34	12	0.33	-873.00	5959.00	12000	20230119	-33.67	6420	20231024	23.99	12000	-33.67	20230119	6420	23.99	20231024	12000	-33.67	20230119	6420	23.99	20231024	0.69	N	094850	500	70 억	101647	N	N	2	N	00	N
165	20231102	130621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	30	2	0.39	271890510	34687	48.19	7690	8000	7680	9970	5370	7670	7838.40	0.73	1966	8216	7942	7496	7222	6776	8080	7360	70	2300	500	5520	10	1	14000000	1078	-8.82	1.29	12	0.25	-873.00	5959.00	12000	20230119	-35.83	6420	20231024	19.94	12000	-35.83	20230119	6420	19.94	20231024	12000	-35.83	20230119	6420	19.94	20231024	0.69	N	094850	500	70 억	101647	N	N	2	N	00	N
166	20231102	120616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	60	2	0.78	254589210	32443	45.07	7690	8000	7680	9970	5370	7670	7847.28	0.73	3667	8216	7942	7496	7222	6776	8080	7360	70	2300	500	5520	10	1	14000000	1082	-8.85	1.30	12	0.23	-873.00	5959.00	12000	20230119	-35.58	6420	20231024	20.40	12000	-35.58	20230119	6420	20.40	20231024	12000	-35.58	20230119	6420	20.40	20231024	0.69	N	094850	500	70 억	101647	N	N	2	N	00	N
167	20231102	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7840	170	2	2.22	236987400	30163	41.91	7690	8000	7680	9970	5370	7670	7856.89	0.73	4481	8216	7942	7496	7222	6776	8080	7360	70	2300	500	5520	10	1	14000000	1098	-8.98	1.32	12	0.22	-873.00	5959.00	12000	20230119	-34.67	6420	20231024	22.12	12000	-34.67	20230119	6420	22.12	20231024	12000	-34.67	20230119	6420	22.12	20231024	0.69	N	094850	500	70 억	101647	N	N	2	N	00	N
168	20231102	100618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7980	310	2	4.04	174206370	22126	30.74	7690	8000	7680	9970	5370	7670	7873.38	0.73	3107	8216	7942	7496	7222	6776	8080	7360	70	2300	500	5520	10	1	14000000	1117	-9.14	1.34	12	0.16	-873.00	5959.00	12000	20230119	-33.50	6420	20231024	24.30	12000	-33.50	20230119	6420	24.30	20231024	12000	-33.50	20230119	6420	24.30	20231024	0.69	N	094850	500	70 억	101647	N	N	2	N	00	N
169	20231102	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	40	2	0.52	20999170	2728	3.79	7690	7740	7680	9970	5370	7670	7697.64	0.73	-1157	8216	7942	7496	7222	6776	8080	7360	70	2300	500	5520	10	1	14000000	1079	-8.83	1.29	12	0.02	-873.00	5959.00	12000	20230119	-35.75	6420	20231024	20.09	12000	-35.75	20230119	6420	20.09	20231024	12000	-35.75	20230119	6420	20.09	20231024	0.69	N	094850	500	70 억	101647	N	N	2	N	00	N
170	20231101	160615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	210	2	2.82	543627700	71778	62.55	7460	7770	7050	9690	5230	7460	7573.68	0.83	-12725	8186	7822	7416	7052	6646	8005	7235	70	2230	500	5370	10	1	14000000	1074	-8.79	1.29	12	0.51	-873.00	5959.00	12000	20230119	-36.08	6420	20231024	19.47	12000	-36.08	20230119	6420	19.47	20231024	12000	-36.08	20230119	6420	19.47	20231024	0.69	N	094850	500	70 억	115505	N	N	2	N	00	N
171	20231101	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	260	2	3.49	527693530	69702	60.74	7460	7770	7050	9690	5230	7460	7570.71	0.83	-13111	8186	7822	7416	7052	6646	8005	7235	70	2230	500	5370	10	1	14000000	1081	-8.84	1.30	12	0.50	-873.00	5959.00	12000	20230119	-35.67	6420	20231024	20.25	12000	-35.67	20230119	6420	20.25	20231024	12000	-35.67	20230119	6420	20.25	20231024	0.69	N	094850	500	70 억	115505	N	N	38	N	00	N
172	20231101	140611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	260	2	3.49	352379320	47014	40.97	7460	7750	7050	9690	5230	7460	7495.20	0.83	-12610	8186	7822	7416	7052	6646	8005	7235	70	2230	500	5370	10	1	14000000	1081	-8.84	1.30	12	0.34	-873.00	5959.00	12000	20230119	-35.67	6420	20231024	20.25	12000	-35.67	20230119	6420	20.25	20231024	12000	-35.67	20230119	6420	20.25	20231024	0.69	N	094850	500	70 억	115505	N	N	38	N	00	N
173	20231101	130615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-130	5	-1.74	188904510	25485	22.21	7460	7610	7050	9690	5230	7460	7412.38	0.83	-5984	8186	7822	7416	7052	6646	8005	7235	70	2230	500	5370	10	1	14000000	1026	-8.40	1.23	12	0.18	-873.00	5959.00	12000	20230119	-38.92	6420	20231024	14.17	12000	-38.92	20230119	6420	14.17	20231024	12000	-38.92	20230119	6420	14.17	20231024	0.69	N	094850	500	70 억	115505	N	N	38	N	00	N
174	20231101	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7330	-130	5	-1.74	174216800	23479	20.46	7460	7610	7050	9690	5230	7460	7420.11	0.83	-4884	8186	7822	7416	7052	6646	8005	7235	70	2230	500	5370	10	1	14000000	1026	-8.40	1.23	12	0.17	-873.00	5959.00	12000	20230119	-38.92	6420	20231024	14.17	12000	-38.92	20230119	6420	14.17	20231024	12000	-38.92	20230119	6420	14.17	20231024	0.69	N	094850	500	70 억	115505	N	N	38	N	00	N
175	20231101	110632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	-110	5	-1.47	168703890	22727	19.81	7460	7610	7050	9690	5230	7460	7423.06	0.83	-4475	8186	7822	7416	7052	6646	8005	7235	70	2230	500	5370	10	1	14000000	1029	-8.42	1.23	12	0.16	-873.00	5959.00	12000	20230119	-38.75	6420	20231024	14.49	12000	-38.75	20230119	6420	14.49	20231024	12000	-38.75	20230119	6420	14.49	20231024	0.69	N	094850	500	70 억	115505	N	N	38	N	00	N
176	20231101	100624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-80	5	-1.07	97614520	13175	11.48	7460	7610	7050	9690	5230	7460	7409.07	0.83	-509	8186	7822	7416	7052	6646	8005	7235	70	2230	500	5370	10	1	14000000	1033	-8.45	1.24	12	0.09	-873.00	5959.00	12000	20230119	-38.50	6420	20231024	14.95	12000	-38.50	20230119	6420	14.95	20231024	12000	-38.50	20230119	6420	14.95	20231024	0.69	N	094850	500	70 억	115505	N	N	38	N	00	N
177	20231101	090625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	70	2	0.94	15042460	2010	1.75	7460	7610	7390	9690	5230	7460	7483.81	0.83	37	8186	7822	7416	7052	6646	8005	7235	70	2230	500	5370	10	1	14000000	1054	-8.63	1.26	12	0.01	-873.00	5959.00	12000	20230119	-37.25	6420	20231024	17.29	12000	-37.25	20230119	6420	17.29	20231024	12000	-37.25	20230119	6420	17.29	20231024	0.69	N	094850	500	70 억	115505	N	N	38	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History