KissMeData/397030/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 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	foreignNetBuyingQuantity	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	161319	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11750	260	2	2.26	3663180880	315976	137.27	11490	12090	11140	14930	8050	11490	11592.92	0.28	0	1664	11923	11706	11413	11196	10903	11815	11305	216	3440	1000	7810	10	1	21574190	2535	-25.66	3.59	12	1.46	-458.00	3274.00	15007	20230811	-21.70	7428	20221209	58.19	15007	-21.70	20230811	8028	46.36	20230103	30000	-60.83	20230811	10200	15.20	20231031	2.86	N	397030	1000	215 억	59573	N	N	0	N	N
3	20231130	151317	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11850	360	2	3.13	3496350280	301790	131.11	11490	12090	11140	14930	8050	11490	11585.49	0.28	0	-2187	11923	11706	11413	11196	10903	11815	11305	216	3440	1000	7810	10	1	21574190	2557	-25.87	3.62	12	1.40	-458.00	3274.00	15007	20230811	-21.04	7428	20221209	59.53	15007	-21.04	20230811	8028	47.61	20230103	30000	-60.50	20230811	10200	16.18	20231031	2.86	N	397030	1000	215 억	59573	N	N	0	N	N
4	20231130	141313	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11630	140	2	1.22	1871282000	164616	71.52	11490	11650	11140	14930	8050	11490	11367.30	0.28	0	-8917	11923	11706	11413	11196	10903	11815	11305	216	3440	1000	7810	10	1	21574190	2509	-25.39	3.55	12	0.76	-458.00	3274.00	15007	20230811	-22.50	7428	20221209	56.57	15007	-22.50	20230811	8028	44.87	20230103	30000	-61.23	20230811	10200	14.02	20231031	2.86	N	397030	1000	215 억	59573	N	N	0	N	N
5	20231130	131313	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11180	-310	5	-2.70	1059397280	93975	40.83	11490	11570	11140	14930	8050	11490	11272.37	0.28	0	-21598	11923	11706	11413	11196	10903	11815	11305	216	3440	1000	7810	10	1	21574190	2412	-24.41	3.41	12	0.44	-458.00	3274.00	15007	20230811	-25.50	7428	20221209	50.51	15007	-25.50	20230811	8028	39.26	20230103	30000	-62.73	20230811	10200	9.61	20231031	2.86	N	397030	1000	215 억	59573	N	N	0	N	N
6	20231130	121328	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11160	-330	5	-2.87	884013020	78326	34.03	11490	11570	11140	14930	8050	11490	11285.41	0.28	0	-22718	11923	11706	11413	11196	10903	11815	11305	216	3440	1000	7810	10	1	21574190	2408	-24.37	3.41	12	0.36	-458.00	3274.00	15007	20230811	-25.63	7428	20221209	50.24	15007	-25.63	20230811	8028	39.01	20230103	30000	-62.80	20230811	10200	9.41	20231031	2.86	N	397030	1000	215 억	59573	N	N	0	N	N
7	20231130	111321	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11160	-330	5	-2.87	703083660	62125	26.99	11490	11570	11140	14930	8050	11490	11316.26	0.28	0	-20459	11923	11706	11413	11196	10903	11815	11305	216	3440	1000	7810	10	1	21574190	2408	-24.37	3.41	12	0.29	-458.00	3274.00	15007	20230811	-25.63	7428	20221209	50.24	15007	-25.63	20230811	8028	39.01	20230103	30000	-62.80	20230811	10200	9.41	20231031	2.86	N	397030	1000	215 억	59573	N	N	0	N	N
8	20231130	101315	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11310	-180	5	-1.57	489277470	43025	18.69	11490	11570	11200	14930	8050	11490	11370.97	0.28	0	-12568	11923	11706	11413	11196	10903	11815	11305	216	3440	1000	7810	10	1	21574190	2440	-24.69	3.45	12	0.20	-458.00	3274.00	15007	20230811	-24.64	7428	20221209	52.26	15007	-24.64	20230811	8028	40.88	20230103	30000	-62.30	20230811	10200	10.88	20231031	2.86	N	397030	1000	215 억	59573	N	N	0	N	N
9	20231130	091314	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11390	-100	5	-0.87	84910750	7422	3.22	11490	11500	11360	14930	8050	11490	11437.96	0.28	0	491	11923	11706	11413	11196	10903	11815	11305	216	3440	1000	7810	10	1	21574190	2457	-24.87	3.48	12	0.03	-458.00	3274.00	15007	20230811	-24.10	7428	20221209	53.34	15007	-24.10	20230811	8028	41.88	20230103	30000	-62.03	20230811	10200	11.67	20231031	2.86	N	397030	1000	215 억	59573	N	N	0	N	N
10	20231129	161307	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11490	290	2	2.59	2619035670	229706	192.91	11150	11630	11120	14560	7840	11200	11401.62	0.27	0	5648	11513	11356	11103	10946	10693	11435	11025	216	3360	1000	7610	10	1	21574190	2479	-25.09	3.51	12	1.06	-458.00	3274.00	15007	20230811	-23.44	7428	20221209	54.68	15007	-23.44	20230811	8028	43.12	20230103	30000	-61.70	20230811	10200	12.65	20231031	2.87	N	397030	1000	215 억	58268	N	N	0	N	N
11	20231129	151319	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11400	200	2	1.79	2507264260	219951	184.71	11150	11630	11120	14560	7840	11200	11399.19	0.27	0	5843	11513	11356	11103	10946	10693	11435	11025	216	3360	1000	7610	10	1	21574190	2459	-24.89	3.48	12	1.02	-458.00	3274.00	15007	20230811	-24.04	7428	20221209	53.47	15007	-24.04	20230811	8028	42.00	20230103	30000	-62.00	20230811	10200	11.76	20231031	2.87	N	397030	1000	215 억	58268	N	N	0	N	N
12	20231129	141311	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11500	300	2	2.68	2095271840	184024	154.54	11150	11630	11120	14560	7840	11200	11385.86	0.27	0	7867	11513	11356	11103	10946	10693	11435	11025	216	3360	1000	7610	10	1	21574190	2481	-25.11	3.51	12	0.85	-458.00	3274.00	15007	20230811	-23.37	7428	20221209	54.82	15007	-23.37	20230811	8028	43.25	20230103	30000	-61.67	20230811	10200	12.75	20231031	2.87	N	397030	1000	215 억	58268	N	N	0	N	N
13	20231129	131313	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11430	230	2	2.05	1423861960	124925	104.91	11150	11630	11120	14560	7840	11200	11397.73	0.27	0	17525	11513	11356	11103	10946	10693	11435	11025	216	3360	1000	7610	10	1	21574190	2466	-24.96	3.49	12	0.58	-458.00	3274.00	15007	20230811	-23.84	7428	20221209	53.88	15007	-23.84	20230811	8028	42.38	20230103	30000	-61.90	20230811	10200	12.06	20231031	2.87	N	397030	1000	215 억	58268	N	N	0	N	N
14	20231129	121314	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11490	290	2	2.59	1300241450	114200	95.91	11150	11630	11120	14560	7840	11200	11385.65	0.27	0	20198	11513	11356	11103	10946	10693	11435	11025	216	3360	1000	7610	10	1	21574190	2479	-25.09	3.51	12	0.53	-458.00	3274.00	15007	20230811	-23.44	7428	20221209	54.68	15007	-23.44	20230811	8028	43.12	20230103	30000	-61.70	20230811	10200	12.65	20231031	2.87	N	397030	1000	215 억	58268	N	N	0	N	N
15	20231129	111316	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11480	280	2	2.50	932365440	82393	69.19	11150	11540	11120	14560	7840	11200	11316.08	0.27	0	15902	11513	11356	11103	10946	10693	11435	11025	216	3360	1000	7610	10	1	21574190	2477	-25.07	3.51	12	0.38	-458.00	3274.00	15007	20230811	-23.50	7428	20221209	54.55	15007	-23.50	20230811	8028	43.00	20230103	30000	-61.73	20230811	10200	12.55	20231031	2.87	N	397030	1000	215 억	58268	N	N	0	N	N
16	20231129	101312	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11170	-30	5	-0.27	385226840	34385	28.88	11150	11300	11120	14560	7840	11200	11203.34	0.27	0	6975	11513	11356	11103	10946	10693	11435	11025	216	3360	1000	7610	10	1	21574190	2410	-24.39	3.41	12	0.16	-458.00	3274.00	15007	20230811	-25.57	7428	20221209	50.38	15007	-25.57	20230811	8028	39.14	20230103	30000	-62.77	20230811	10200	9.51	20231031	2.87	N	397030	1000	215 억	58268	N	N	0	N	N
17	20231129	091306	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11200	0	3	0.00	33785620	3021	2.54	11150	11270	11150	14560	7840	11200	11183.59	0.27	0	-257	11513	11356	11103	10946	10693	11435	11025	216	3360	1000	7610	10	1	21574190	2416	-24.45	3.42	12	0.01	-458.00	3274.00	15007	20230811	-25.37	7428	20221209	50.78	15007	-25.37	20230811	8028	39.51	20230103	30000	-62.67	20230811	10200	9.80	20231031	2.87	N	397030	1000	215 억	58268	N	N	0	N	N
18	20231128	161306	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11200	40	2	0.36	1315777940	118674	95.95	11040	11260	10850	14500	7820	11160	11087.22	0.31	0	-7755	11720	11440	11230	10950	10740	11335	10845	214	3340	1000	7580	10	1	21422390	2399	-24.45	3.42	12	0.55	-458.00	3274.00	15007	20230811	-25.37	7428	20221209	50.78	15007	-25.37	20230811	8028	39.51	20230103	30000	-62.67	20230811	10200	9.80	20231031	2.75	N	397030	1000	214 억	65835	N	N	0	N	N
19	20231128	151138	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11120	-40	5	-0.36	1247982810	112607	91.05	11040	11260	10850	14500	7820	11160	11082.63	0.31	0	-7392	11720	11440	11230	10950	10740	11335	10845	214	3340	1000	7580	10	1	21422390	2382	-24.28	3.40	12	0.53	-458.00	3274.00	15007	20230811	-25.90	7428	20221209	49.70	15007	-25.90	20230811	8028	38.52	20230103	30000	-62.93	20230811	10200	9.02	20231031	2.75	N	397030	1000	214 억	65835	N	N	0	N	N
20	20231128	141300	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11170	10	2	0.09	1135632820	102566	82.93	11040	11260	10850	14500	7820	11160	11072.21	0.31	0	-4190	11720	11440	11230	10950	10740	11335	10845	214	3340	1000	7580	10	1	21422390	2393	-24.39	3.41	12	0.48	-458.00	3274.00	15007	20230811	-25.57	7428	20221209	50.38	15007	-25.57	20230811	8028	39.14	20230103	30000	-62.77	20230811	10200	9.51	20231031	2.75	N	397030	1000	214 억	65835	N	N	0	N	N
21	20231128	131258	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11170	10	2	0.09	1031922250	93305	75.44	11040	11260	10850	14500	7820	11160	11059.66	0.31	0	-3486	11720	11440	11230	10950	10740	11335	10845	214	3340	1000	7580	10	1	21422390	2393	-24.39	3.41	12	0.44	-458.00	3274.00	15007	20230811	-25.57	7428	20221209	50.38	15007	-25.57	20230811	8028	39.14	20230103	30000	-62.77	20230811	10200	9.51	20231031	2.75	N	397030	1000	214 억	65835	N	N	0	N	N
22	20231128	121305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11180	20	2	0.18	848356830	76904	62.18	11040	11220	10850	14500	7820	11160	11031.36	0.31	0	-541	11720	11440	11230	10950	10740	11335	10845	214	3340	1000	7580	10	1	21422390	2395	-24.41	3.41	12	0.36	-458.00	3274.00	15007	20230811	-25.50	7428	20221209	50.51	15007	-25.50	20230811	8028	39.26	20230103	30000	-62.73	20230811	10200	9.61	20231031	2.75	N	397030	1000	214 억	65835	N	N	0	N	N
23	20231128	111306	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11080	-80	5	-0.72	623956930	56773	45.90	11040	11140	10850	14500	7820	11160	10990.36	0.31	0	1103	11720	11440	11230	10950	10740	11335	10845	214	3340	1000	7580	10	1	21422390	2374	-24.19	3.38	12	0.27	-458.00	3274.00	15007	20230811	-26.17	7428	20221209	49.17	15007	-26.17	20230811	8028	38.02	20230103	30000	-63.07	20230811	10200	8.63	20231031	2.75	N	397030	1000	214 억	65835	N	N	0	N	N
24	20231128	101300	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11040	-120	5	-1.08	536540840	48879	39.52	11040	11120	10850	14500	7820	11160	10976.89	0.31	0	422	11720	11440	11230	10950	10740	11335	10845	214	3340	1000	7580	10	1	21422390	2365	-24.10	3.37	12	0.23	-458.00	3274.00	15007	20230811	-26.43	7428	20221209	48.63	15007	-26.43	20230811	8028	37.52	20230103	30000	-63.20	20230811	10200	8.24	20231031	2.75	N	397030	1000	214 억	65835	N	N	0	N	N
25	20231128	091301	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10960	-200	5	-1.79	181600050	16500	13.34	11040	11120	10960	14500	7820	11160	11005.99	0.31	0	-534	11720	11440	11230	10950	10740	11335	10845	214	3340	1000	7580	10	1	21422390	2348	-23.93	3.35	12	0.08	-458.00	3274.00	15007	20230811	-26.97	7428	20221209	47.55	15007	-26.97	20230811	8028	36.52	20230103	30000	-63.47	20230811	10200	7.45	20231031	2.75	N	397030	1000	214 억	65835	N	N	0	N	N
26	20231127	161252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11160	-360	5	-3.12	1380594390	123540	74.34	11500	11510	11020	14970	8070	11520	11175.29	0.51	0	-44310	11900	11710	11490	11300	11080	11805	11395	214	3450	1000	7830	10	1	21422390	2391	-24.37	3.41	12	0.58	-458.00	3274.00	15007	20230811	-25.63	7428	20221209	50.24	15007	-25.63	20230811	8028	39.01	20230103	30000	-62.80	20230811	10200	9.41	20231031	2.73	N	397030	1000	214 억	109395	N	N	0	N	N
27	20231127	151305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11110	-410	5	-3.56	1272005040	113779	68.47	11500	11510	11020	14970	8070	11520	11179.61	0.51	0	-42214	11900	11710	11490	11300	11080	11805	11395	214	3450	1000	7830	10	1	21422390	2380	-24.26	3.39	12	0.53	-458.00	3274.00	15007	20230811	-25.97	7428	20221209	49.57	15007	-25.97	20230811	8028	38.39	20230103	30000	-62.97	20230811	10200	8.92	20231031	2.73	N	397030	1000	214 억	109395	N	N	0	N	N
28	20231127	141302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11070	-450	5	-3.91	1186760250	106074	63.83	11500	11510	11020	14970	8070	11520	11188.04	0.51	0	-39682	11900	11710	11490	11300	11080	11805	11395	214	3450	1000	7830	10	1	21422390	2371	-24.17	3.38	12	0.50	-458.00	3274.00	15007	20230811	-26.23	7428	20221209	49.03	15007	-26.23	20230811	8028	37.89	20230103	30000	-63.10	20230811	10200	8.53	20231031	2.73	N	397030	1000	214 억	109395	N	N	0	N	N
29	20231127	131306	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11070	-450	5	-3.91	1005646010	89694	53.98	11500	11510	11030	14970	8070	11520	11211.97	0.51	0	-33051	11900	11710	11490	11300	11080	11805	11395	214	3450	1000	7830	10	1	21422390	2371	-24.17	3.38	12	0.42	-458.00	3274.00	15007	20230811	-26.23	7428	20221209	49.03	15007	-26.23	20230811	8028	37.89	20230103	30000	-63.10	20230811	10200	8.53	20231031	2.73	N	397030	1000	214 억	109395	N	N	0	N	N
30	20231127	121311	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11110	-410	5	-3.56	857950040	76356	45.95	11500	11510	11080	14970	8070	11520	11236.18	0.51	0	-29339	11900	11710	11490	11300	11080	11805	11395	214	3450	1000	7830	10	1	21422390	2380	-24.26	3.39	12	0.36	-458.00	3274.00	15007	20230811	-25.97	7428	20221209	49.57	15007	-25.97	20230811	8028	38.39	20230103	30000	-62.97	20230811	10200	8.92	20231031	2.73	N	397030	1000	214 억	109395	N	N	0	N	N
31	20231127	111249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11200	-320	5	-2.78	737916810	65593	39.47	11500	11510	11080	14970	8070	11520	11249.93	0.51	0	-27217	11900	11710	11490	11300	11080	11805	11395	214	3450	1000	7830	10	1	21422390	2399	-24.45	3.42	12	0.31	-458.00	3274.00	15007	20230811	-25.37	7428	20221209	50.78	15007	-25.37	20230811	8028	39.51	20230103	30000	-62.67	20230811	10200	9.80	20231031	2.73	N	397030	1000	214 억	109395	N	N	0	N	N
32	20231127	101247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11100	-420	5	-3.65	576529420	51194	30.81	11500	11510	11080	14970	8070	11520	11261.66	0.51	0	-20095	11900	11710	11490	11300	11080	11805	11395	214	3450	1000	7830	10	1	21422390	2378	-24.24	3.39	12	0.24	-458.00	3274.00	15007	20230811	-26.03	7428	20221209	49.43	15007	-26.03	20230811	8028	38.27	20230103	30000	-63.00	20230811	10200	8.82	20231031	2.73	N	397030	1000	214 억	109395	N	N	0	N	N
33	20231127	091250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11340	-180	5	-1.56	159703980	14003	8.43	11500	11510	11280	14970	8070	11520	11404.98	0.51	0	-4403	11900	11710	11490	11300	11080	11805	11395	214	3450	1000	7830	10	1	21422390	2429	-24.76	3.46	12	0.07	-458.00	3274.00	15007	20230811	-24.44	7428	20221209	52.67	15007	-24.44	20230811	8028	41.26	20230103	30000	-62.20	20230811	10200	11.18	20231031	2.73	N	397030	1000	214 억	109395	N	N	0	N	N
34	20231124	161244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11520	160	2	1.41	1909858740	165585	66.09	11320	11680	11270	14760	7960	11360	11534.01	0.51	0	-21392	11953	11656	11323	11026	10693	11805	11175	214	3400	1000	7720	10	1	21422390	2468	-25.15	3.52	12	0.77	-458.00	3274.00	15007	20230811	-23.24	7428	20221209	55.09	15007	-23.24	20230811	8028	43.50	20230103	30000	-61.60	20230811	10200	12.94	20231031	2.57	N	397030	1000	214 억	109603	N	N	0	N	N
35	20231124	151253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11550	190	2	1.67	1866678120	161837	64.60	11320	11680	11270	14760	7960	11360	11534.31	0.51	0	-21246	11953	11656	11323	11026	10693	11805	11175	214	3400	1000	7720	10	1	21422390	2474	-25.22	3.53	12	0.76	-458.00	3274.00	15007	20230811	-23.04	7428	20221209	55.49	15007	-23.04	20230811	8028	43.87	20230103	30000	-61.50	20230811	10200	13.24	20231031	2.57	N	397030	1000	214 억	109603	N	N	0	N	N
36	20231124	141248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11520	160	2	1.41	1590477920	137862	55.03	11320	11680	11270	14760	7960	11360	11536.74	0.51	0	-22876	11953	11656	11323	11026	10693	11805	11175	214	3400	1000	7720	10	1	21422390	2468	-25.15	3.52	12	0.64	-458.00	3274.00	15007	20230811	-23.24	7428	20221209	55.09	15007	-23.24	20230811	8028	43.50	20230103	30000	-61.60	20230811	10200	12.94	20231031	2.57	N	397030	1000	214 억	109603	N	N	0	N	N
37	20231124	131246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11570	210	2	1.85	1371672920	118912	47.46	11320	11680	11270	14760	7960	11360	11535.19	0.51	0	-13817	11953	11656	11323	11026	10693	11805	11175	214	3400	1000	7720	10	1	21422390	2479	-25.26	3.53	12	0.56	-458.00	3274.00	15007	20230811	-22.90	7428	20221209	55.76	15007	-22.90	20230811	8028	44.12	20230103	30000	-61.43	20230811	10200	13.43	20231031	2.57	N	397030	1000	214 억	109603	N	N	0	N	N
38	20231124	121254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11510	150	2	1.32	1121546820	97284	38.83	11320	11680	11270	14760	7960	11360	11528.58	0.51	0	-7776	11953	11656	11323	11026	10693	11805	11175	214	3400	1000	7720	10	1	21422390	2466	-25.13	3.52	12	0.45	-458.00	3274.00	15007	20230811	-23.30	7428	20221209	54.95	15007	-23.30	20230811	8028	43.37	20230103	30000	-61.63	20230811	10200	12.84	20231031	2.57	N	397030	1000	214 억	109603	N	N	0	N	N
39	20231124	111250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11500	140	2	1.23	1009399920	87543	34.94	11320	11680	11270	14760	7960	11360	11530.33	0.51	0	-2690	11953	11656	11323	11026	10693	11805	11175	214	3400	1000	7720	10	1	21422390	2464	-25.11	3.51	12	0.41	-458.00	3274.00	15007	20230811	-23.37	7428	20221209	54.82	15007	-23.37	20230811	8028	43.25	20230103	30000	-61.67	20230811	10200	12.75	20231031	2.57	N	397030	1000	214 억	109603	N	N	0	N	N
40	20231124	101253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11470	110	2	0.97	831172980	72030	28.75	11320	11680	11270	14760	7960	11360	11539.26	0.51	0	3831	11953	11656	11323	11026	10693	11805	11175	214	3400	1000	7720	10	1	21422390	2457	-25.04	3.50	12	0.34	-458.00	3274.00	15007	20230811	-23.57	7428	20221209	54.42	15007	-23.57	20230811	8028	42.87	20230103	30000	-61.77	20230811	10200	12.45	20231031	2.57	N	397030	1000	214 억	109603	N	N	0	N	N
41	20231124	091244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11370	10	2	0.09	152759450	13382	5.34	11320	11530	11270	14760	7960	11360	11415.29	0.51	0	-6016	11953	11656	11323	11026	10693	11805	11175	214	3400	1000	7720	10	1	21422390	2436	-24.83	3.47	12	0.06	-458.00	3274.00	15007	20230811	-24.24	7428	20221209	53.07	15007	-24.24	20230811	8028	41.63	20230103	30000	-62.10	20230811	10200	11.47	20231031	2.57	N	397030	1000	214 억	109603	N	N	0	N	N
42	20231123	161227	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11360	310	2	2.81	2844659170	249834	197.69	11110	11620	10990	14360	7740	11050	11386.26	0.25	0	53212	11470	11260	11080	10870	10690	11170	10780	214	3310	1000	7510	10	1	21422390	2434	-24.80	3.47	12	1.17	-458.00	3274.00	15007	20230811	-24.30	7428	20221209	52.93	15007	-24.30	20230811	8028	41.50	20230103	30000	-62.13	20230811	10200	11.37	20231031	2.43	N	397030	1000	214 억	53183	N	N	0	N	N
43	20231123	151311	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11350	300	2	2.71	2807417650	246554	195.10	11110	11620	10990	14360	7740	11050	11386.62	0.25	0	53823	11470	11260	11080	10870	10690	11170	10780	214	3310	1000	7510	10	1	21422390	2431	-24.78	3.47	12	1.15	-458.00	3274.00	15007	20230811	-24.37	7428	20221209	52.80	15007	-24.37	20230811	8028	41.38	20230103	30000	-62.17	20230811	10200	11.27	20231031	2.43	N	397030	1000	214 억	53183	N	N	0	N	N
44	20231123	141312	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11350	300	2	2.71	2493652830	218805	173.14	11110	11620	10990	14360	7740	11050	11396.69	0.25	0	51080	11470	11260	11080	10870	10690	11170	10780	214	3310	1000	7510	10	1	21422390	2431	-24.78	3.47	12	1.02	-458.00	3274.00	15007	20230811	-24.37	7428	20221209	52.80	15007	-24.37	20230811	8028	41.38	20230103	30000	-62.17	20230811	10200	11.27	20231031	2.43	N	397030	1000	214 억	53183	N	N	0	N	N
45	20231123	131311	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11390	340	2	3.08	2159363210	189330	149.82	11110	11620	10990	14360	7740	11050	11405.29	0.25	0	44132	11470	11260	11080	10870	10690	11170	10780	214	3310	1000	7510	10	1	21422390	2440	-24.87	3.48	12	0.88	-458.00	3274.00	15007	20230811	-24.10	7428	20221209	53.34	15007	-24.10	20230811	8028	41.88	20230103	30000	-62.03	20230811	10200	11.67	20231031	2.43	N	397030	1000	214 억	53183	N	N	0	N	N
46	20231123	121249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11460	410	2	3.71	1835612800	160961	127.37	11110	11620	10990	14360	7740	11050	11404.08	0.25	0	35012	11470	11260	11080	10870	10690	11170	10780	214	3310	1000	7510	10	1	21422390	2455	-25.02	3.50	12	0.75	-458.00	3274.00	15007	20230811	-23.64	7428	20221209	54.28	15007	-23.64	20230811	8028	42.75	20230103	30000	-61.80	20230811	10200	12.35	20231031	2.43	N	397030	1000	214 억	53183	N	N	0	N	N
47	20231123	111321	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11420	370	2	3.35	1421486510	124880	98.82	11110	11620	10990	14360	7740	11050	11382.82	0.25	0	18149	11470	11260	11080	10870	10690	11170	10780	214	3310	1000	7510	10	1	21422390	2446	-24.93	3.49	12	0.58	-458.00	3274.00	15007	20230811	-23.90	7428	20221209	53.74	15007	-23.90	20230811	8028	42.25	20230103	30000	-61.93	20230811	10200	11.96	20231031	2.43	N	397030	1000	214 억	53183	N	N	0	N	N
48	20231123	101253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11360	310	2	2.81	1090010870	95581	75.63	11110	11620	10990	14360	7740	11050	11404.05	0.25	0	19890	11470	11260	11080	10870	10690	11170	10780	214	3310	1000	7510	10	1	21422390	2434	-24.80	3.47	12	0.45	-458.00	3274.00	15007	20230811	-24.30	7428	20221209	52.93	15007	-24.30	20230811	8028	41.50	20230103	30000	-62.13	20230811	10200	11.37	20231031	2.43	N	397030	1000	214 억	53183	N	N	0	N	N
49	20231123	091246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11130	80	2	0.72	68592080	6201	4.91	11110	11130	10990	14360	7740	11050	11061.45	0.25	0	-1516	11470	11260	11080	10870	10690	11170	10780	214	3310	1000	7510	10	1	21422390	2384	-24.30	3.40	12	0.03	-458.00	3274.00	15007	20230811	-25.83	7428	20221209	49.84	15007	-25.83	20230811	8028	38.64	20230103	30000	-62.90	20230811	10200	9.12	20231031	2.43	N	397030	1000	214 억	53183	N	N	0	N	N
50	20231122	161201	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11050	-310	5	-2.73	1388751700	125772	76.33	11170	11290	10900	14760	7960	11360	11041.82	0.40	0	-28899	11740	11550	11250	11060	10760	11645	11155	214	3400	1000	7720	10	1	21422390	2367	-24.13	3.38	12	0.59	-458.00	3274.00	15007	20230811	-26.37	7428	20221209	48.76	15007	-26.37	20230811	8028	37.64	20230103	30000	-63.17	20230811	10200	8.33	20231031	2.23	N	397030	1000	214 억	85592	N	N	0	N	N
51	20231122	151228	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11010	-350	5	-3.08	1350351330	122292	74.22	11170	11290	10900	14760	7960	11360	11042.03	0.40	0	-28384	11740	11550	11250	11060	10760	11645	11155	214	3400	1000	7720	10	1	21422390	2359	-24.04	3.36	12	0.57	-458.00	3274.00	15007	20230811	-26.63	7428	20221209	48.22	15007	-26.63	20230811	8028	37.14	20230103	30000	-63.30	20230811	10200	7.94	20231031	2.23	N	397030	1000	214 억	85592	N	N	0	N	N
52	20231122	141217	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11040	-320	5	-2.82	1235929400	111904	67.92	11170	11290	10900	14760	7960	11360	11044.55	0.40	0	-28518	11740	11550	11250	11060	10760	11645	11155	214	3400	1000	7720	10	1	21422390	2365	-24.10	3.37	12	0.52	-458.00	3274.00	15007	20230811	-26.43	7428	20221209	48.63	15007	-26.43	20230811	8028	37.52	20230103	30000	-63.20	20230811	10200	8.24	20231031	2.23	N	397030	1000	214 억	85592	N	N	0	N	N
53	20231122	131254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11130	-230	5	-2.02	1067648230	96674	58.67	11170	11290	10900	14760	7960	11360	11043.80	0.40	0	-30782	11740	11550	11250	11060	10760	11645	11155	214	3400	1000	7720	10	1	21422390	2384	-24.30	3.40	12	0.45	-458.00	3274.00	15007	20230811	-25.83	7428	20221209	49.84	15007	-25.83	20230811	8028	38.64	20230103	30000	-62.90	20230811	10200	9.12	20231031	2.23	N	397030	1000	214 억	85592	N	N	0	N	N
54	20231122	121303	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10970	-390	5	-3.43	946504020	85661	51.99	11170	11290	10900	14760	7960	11360	11049.42	0.40	0	-30076	11740	11550	11250	11060	10760	11645	11155	214	3400	1000	7720	10	1	21422390	2350	-23.95	3.35	12	0.40	-458.00	3274.00	15007	20230811	-26.90	7428	20221209	47.68	15007	-26.90	20230811	8028	36.65	20230103	30000	-63.43	20230811	10200	7.55	20231031	2.23	N	397030	1000	214 억	85592	N	N	0	N	N
55	20231122	111400	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11040	-320	5	-2.82	684570440	61799	37.51	11170	11290	10990	14760	7960	11360	11077.37	0.40	0	-26302	11740	11550	11250	11060	10760	11645	11155	214	3400	1000	7720	10	1	21422390	2365	-24.10	3.37	12	0.29	-458.00	3274.00	15007	20230811	-26.43	7428	20221209	48.63	15007	-26.43	20230811	8028	37.52	20230103	30000	-63.20	20230811	10200	8.24	20231031	2.23	N	397030	1000	214 억	85592	N	N	0	N	N
56	20231122	101317	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11070	-290	5	-2.55	406136640	36583	22.20	11170	11290	11030	14760	7960	11360	11101.79	0.40	0	-16857	11740	11550	11250	11060	10760	11645	11155	214	3400	1000	7720	10	1	21422390	2371	-24.17	3.38	12	0.17	-458.00	3274.00	15007	20230811	-26.23	7428	20221209	49.03	15007	-26.23	20230811	8028	37.89	20230103	30000	-63.10	20230811	10200	8.53	20231031	2.23	N	397030	1000	214 억	85592	N	N	0	N	N
57	20231122	091226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11220	-140	5	-1.23	38943040	3469	2.11	11170	11290	11170	14760	7960	11360	11226.01	0.40	0	-244	11740	11550	11250	11060	10760	11645	11155	214	3400	1000	7720	10	1	21422390	2404	-24.50	3.43	12	0.02	-458.00	3274.00	15007	20230811	-25.23	7428	20221209	51.05	15007	-25.23	20230811	8028	39.76	20230103	30000	-62.60	20230811	10200	10.00	20231031	2.23	N	397030	1000	214 억	85592	N	N	0	N	N
58	20231121	161218	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11360	10	2	0.09	1840340860	163979	67.92	11290	11440	10950	14750	7950	11350	11222.97	0.53	0	-28556	12043	11696	11223	10876	10403	11870	11050	214	3400	1000	7710	10	1	21422390	2434	-24.80	3.47	12	0.77	-458.00	3274.00	15007	20230811	-24.30	7428	20221209	52.93	15007	-24.30	20230811	8028	41.50	20230103	30000	-62.13	20230811	10200	11.37	20231031	2.21	N	397030	1000	214 억	112945	N	N	0	N	N
59	20231121	151222	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11380	30	2	0.26	1809354900	161249	66.79	11290	11440	10950	14750	7950	11350	11220.88	0.53	0	-28279	12043	11696	11223	10876	10403	11870	11050	214	3400	1000	7710	10	1	21422390	2438	-24.85	3.48	12	0.75	-458.00	3274.00	15007	20230811	-24.17	7428	20221209	53.20	15007	-24.17	20230811	8028	41.75	20230103	30000	-62.07	20230811	10200	11.57	20231031	2.21	N	397030	1000	214 억	112945	N	N	0	N	N
60	20231121	141203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11390	40	2	0.35	1618472710	144486	59.84	11290	11410	10950	14750	7950	11350	11201.59	0.53	0	-29298	12043	11696	11223	10876	10403	11870	11050	214	3400	1000	7710	10	1	21422390	2440	-24.87	3.48	12	0.67	-458.00	3274.00	15007	20230811	-24.10	7428	20221209	53.34	15007	-24.10	20230811	8028	41.88	20230103	30000	-62.03	20230811	10200	11.67	20231031	2.21	N	397030	1000	214 억	112945	N	N	0	N	N
61	20231121	131151	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11370	20	2	0.18	1424035080	127371	52.75	11290	11410	10950	14750	7950	11350	11180.21	0.53	0	-28963	12043	11696	11223	10876	10403	11870	11050	214	3400	1000	7710	10	1	21422390	2436	-24.83	3.47	12	0.59	-458.00	3274.00	15007	20230811	-24.24	7428	20221209	53.07	15007	-24.24	20230811	8028	41.63	20230103	30000	-62.10	20230811	10200	11.47	20231031	2.21	N	397030	1000	214 억	112945	N	N	0	N	N
62	20231121	121155	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11300	-50	5	-0.44	1200618310	107635	44.58	11290	11410	10950	14750	7950	11350	11154.53	0.53	0	-32323	12043	11696	11223	10876	10403	11870	11050	214	3400	1000	7710	10	1	21422390	2421	-24.67	3.45	12	0.50	-458.00	3274.00	15007	20230811	-24.70	7428	20221209	52.13	15007	-24.70	20230811	8028	40.76	20230103	30000	-62.33	20230811	10200	10.78	20231031	2.21	N	397030	1000	214 억	112945	N	N	0	N	N
63	20231121	111148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11300	-50	5	-0.44	1122611870	100740	41.72	11290	11410	10950	14750	7950	11350	11143.66	0.53	0	-33144	12043	11696	11223	10876	10403	11870	11050	214	3400	1000	7710	10	1	21422390	2421	-24.67	3.45	12	0.47	-458.00	3274.00	15007	20230811	-24.70	7428	20221209	52.13	15007	-24.70	20230811	8028	40.76	20230103	30000	-62.33	20230811	10200	10.78	20231031	2.21	N	397030	1000	214 억	112945	N	N	0	N	N
64	20231121	101119	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11190	-160	5	-1.41	907009820	81540	33.77	11290	11410	10950	14750	7950	11350	11123.50	0.53	0	-32443	12043	11696	11223	10876	10403	11870	11050	214	3400	1000	7710	10	1	21422390	2397	-24.43	3.42	12	0.38	-458.00	3274.00	15007	20230811	-25.43	7428	20221209	50.65	15007	-25.43	20230811	8028	39.39	20230103	30000	-62.70	20230811	10200	9.71	20231031	2.21	N	397030	1000	214 억	112945	N	N	0	N	N
65	20231121	091137	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11290	-60	5	-0.53	123356760	10880	4.51	11290	11410	11260	14750	7950	11350	11337.94	0.53	0	-3557	12043	11696	11223	10876	10403	11870	11050	214	3400	1000	7710	10	1	21422390	2419	-24.65	3.45	12	0.05	-458.00	3274.00	15007	20230811	-24.77	7428	20221209	51.99	15007	-24.77	20230811	8028	40.63	20230103	30000	-62.37	20230811	10200	10.69	20231031	2.21	N	397030	1000	214 억	112945	N	N	0	N	N
66	20231120	161142	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11350	-130	5	-1.13	2693240570	240523	313.01	11110	11570	10750	14920	8040	11480	11196.90	0.44	36326	6879	11800	11640	11320	11160	10840	11720	11240	214	3440	1000	7800	10	1	21422390	2431	-24.78	3.47	12	1.12	-458.00	3274.00	15007	20230811	-24.37	7428	20221209	52.80	15007	-24.37	20230811	8028	41.38	20230103	30000	-62.17	20230811	10200	11.27	20231031	4.39	N	397030	1000	214 억	93536	N	N	0	N	N
67	20231120	151154	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11400	-80	5	-0.70	2637623210	235628	306.64	11110	11570	10750	14920	8040	11480	11193.46	0.44	36326	6485	11800	11640	11320	11160	10840	11720	11240	214	3440	1000	7800	10	1	21422390	2442	-24.89	3.48	12	1.10	-458.00	3274.00	15007	20230811	-24.04	7428	20221209	53.47	15007	-24.04	20230811	8028	42.00	20230103	30000	-62.00	20230811	10200	11.76	20231031	4.39	N	397030	1000	214 억	93536	N	N	0	N	N
68	20231120	141154	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11420	-60	5	-0.52	2471947280	221132	287.77	11110	11570	10750	14920	8040	11480	11177.99	0.44	36326	1430	11800	11640	11320	11160	10840	11720	11240	214	3440	1000	7800	10	1	21422390	2446	-24.93	3.49	12	1.03	-458.00	3274.00	15007	20230811	-23.90	7428	20221209	53.74	15007	-23.90	20230811	8028	42.25	20230103	30000	-61.93	20230811	10200	11.96	20231031	4.39	N	397030	1000	214 억	93536	N	N	0	N	N
69	20231120	131144	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11400	-80	5	-0.70	2227775070	199628	259.79	11110	11570	10750	14920	8040	11480	11158.91	0.44	36326	-2362	11800	11640	11320	11160	10840	11720	11240	214	3440	1000	7800	10	1	21422390	2442	-24.89	3.48	12	0.93	-458.00	3274.00	15007	20230811	-24.04	7428	20221209	53.47	15007	-24.04	20230811	8028	42.00	20230103	30000	-62.00	20230811	10200	11.76	20231031	4.39	N	397030	1000	214 억	93536	N	N	0	N	N
70	20231120	121151	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11150	-330	5	-2.87	2060612200	184762	240.44	11110	11570	10750	14920	8040	11480	11151.99	0.44	36326	-4092	11800	11640	11320	11160	10840	11720	11240	214	3440	1000	7800	10	1	21422390	2389	-24.34	3.41	12	0.86	-458.00	3274.00	15007	20230811	-25.70	7428	20221209	50.11	15007	-25.70	20230811	8028	38.89	20230103	30000	-62.83	20230811	10200	9.31	20231031	4.39	N	397030	1000	214 억	93536	N	N	0	N	N
71	20231120	111143	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11230	-250	5	-2.18	1885978460	169144	220.12	11110	11570	10750	14920	8040	11480	11149.25	0.44	36326	-435	11800	11640	11320	11160	10840	11720	11240	214	3440	1000	7800	10	1	21422390	2406	-24.52	3.43	12	0.79	-458.00	3274.00	15007	20230811	-25.17	7428	20221209	51.18	15007	-25.17	20230811	8028	39.89	20230103	30000	-62.57	20230811	10200	10.10	20231031	4.39	N	397030	1000	214 억	93536	N	N	0	N	N
72	20231120	101141	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11170	-310	5	-2.70	1661979190	149068	193.99	11110	11570	10750	14920	8040	11480	11148.13	0.44	36326	2842	11800	11640	11320	11160	10840	11720	11240	214	3440	1000	7800	10	1	21422390	2393	-24.39	3.41	12	0.70	-458.00	3274.00	15007	20230811	-25.57	7428	20221209	50.38	15007	-25.57	20230811	8028	39.14	20230103	30000	-62.77	20230811	10200	9.51	20231031	4.39	N	397030	1000	214 억	93536	N	N	0	N	N
73	20231120	091153	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11140	-340	5	-2.96	836919940	76024	98.94	11110	11210	10750	14920	8040	11480	11005.81	0.44	36326	-9254	11800	11640	11320	11160	10840	11720	11240	214	3440	1000	7800	10	1	21422390	2386	-24.32	3.40	12	0.35	-458.00	3274.00	15007	20230811	-25.77	7428	20221209	49.97	15007	-25.77	20230811	8028	38.76	20230103	30000	-62.87	20230811	10200	9.22	20231031	4.39	N	397030	1000	214 억	93536	N	N	0	N	N
74	20231117	161219	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11480	160	2	1.41	866702540	76681	82.44	11390	11480	11000	14710	7930	11320	11301.44	0.53	0	-162	11666	11492	11216	11042	10766	11580	11130	107	3390	1000	7690	10	1	10711195	1230	-25.07	3.51	12	0.72	-458.00	3274.00	15007	20230811	-23.50	7428	20221209	54.55	15007	-23.50	20230811	8028	43.00	20230103	30000	-61.73	20230811	10200	12.55	20231031	4.21	N	397030	1000	107 억	57152	N	N	0	N	N
75	20231117	151226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11430	110	2	0.97	830693400	73541	79.07	11390	11470	11000	14710	7930	11320	11295.65	0.53	0	192	11666	11492	11216	11042	10766	11580	11130	107	3390	1000	7690	10	1	10711195	1224	-24.96	3.49	12	0.69	-458.00	3274.00	15007	20230811	-23.84	7428	20221209	53.88	15007	-23.84	20230811	8028	42.38	20230103	30000	-61.90	20230811	10200	12.06	20231031	4.21	N	397030	1000	107 억	57152	N	N	0	N	N
76	20231117	141219	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11420	100	2	0.88	713091180	63182	67.93	11390	11470	11000	14710	7930	11320	11286.30	0.53	0	963	11666	11492	11216	11042	10766	11580	11130	107	3390	1000	7690	10	1	10711195	1223	-24.93	3.49	12	0.59	-458.00	3274.00	15007	20230811	-23.90	7428	20221209	53.74	15007	-23.90	20230811	8028	42.25	20230103	30000	-61.93	20230811	10200	11.96	20231031	4.21	N	397030	1000	107 억	57152	N	N	0	N	N
77	20231117	131217	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11330	10	2	0.09	634323890	56266	60.49	11390	11470	11000	14710	7930	11320	11273.66	0.53	0	3703	11666	11492	11216	11042	10766	11580	11130	107	3390	1000	7690	10	1	10711195	1214	-24.74	3.46	12	0.53	-458.00	3274.00	15007	20230811	-24.50	7428	20221209	52.53	15007	-24.50	20230811	8028	41.13	20230103	30000	-62.23	20230811	10200	11.08	20231031	4.21	N	397030	1000	107 억	57152	N	N	0	N	N
78	20231117	121219	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11370	50	2	0.44	546866370	48547	52.20	11390	11470	11000	14710	7930	11320	11264.68	0.53	0	3557	11666	11492	11216	11042	10766	11580	11130	107	3390	1000	7690	10	1	10711195	1218	-24.83	3.47	12	0.45	-458.00	3274.00	15007	20230811	-24.24	7428	20221209	53.07	15007	-24.24	20230811	8028	41.63	20230103	30000	-62.10	20230811	10200	11.47	20231031	4.21	N	397030	1000	107 억	57152	N	N	0	N	N
79	20231117	111226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11430	110	2	0.97	465281430	41398	44.51	11390	11450	11000	14710	7930	11320	11239.22	0.53	0	3984	11666	11492	11216	11042	10766	11580	11130	107	3390	1000	7690	10	1	10711195	1224	-24.96	3.49	12	0.39	-458.00	3274.00	15007	20230811	-23.84	7428	20221209	53.88	15007	-23.84	20230811	8028	42.38	20230103	30000	-61.90	20230811	10200	12.06	20231031	4.21	N	397030	1000	107 억	57152	N	N	0	N	N
80	20231117	101222	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11180	-140	5	-1.24	221750080	19898	21.39	11390	11390	11000	14710	7930	11320	11144.34	0.53	0	-8857	11666	11492	11216	11042	10766	11580	11130	107	3390	1000	7690	10	1	10711195	1198	-24.41	3.41	12	0.19	-458.00	3274.00	15007	20230811	-25.50	7428	20221209	50.51	15007	-25.50	20230811	8028	39.26	20230103	30000	-62.73	20230811	10200	9.61	20231031	4.21	N	397030	1000	107 억	57152	N	N	0	N	N
81	20231117	091222	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11150	-170	5	-1.50	84799470	7552	8.12	11390	11390	11150	14710	7930	11320	11228.74	0.53	0	-4927	11666	11492	11216	11042	10766	11580	11130	107	3390	1000	7690	10	1	10711195	1194	-24.34	3.41	12	0.07	-458.00	3274.00	15007	20230811	-25.70	7428	20221209	50.11	15007	-25.70	20230811	8028	38.89	20230103	30000	-62.83	20230811	10200	9.31	20231031	4.21	N	397030	1000	107 억	57152	N	N	0	N	N
82	20231116	161219	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11300	150	2	1.35	1011349700	90269	68.44	11100	11390	10940	14490	7810	11150	11205.69	0.51	0	2537	11756	11452	11106	10802	10456	11280	10630	107	3340	1000	7580	10	1	10711195	1210	-24.67	3.45	12	0.84	-458.00	3274.00	15007	20230811	-24.70	7428	20221209	52.13	15007	-24.70	20230811	8028	40.76	20230103	30000	-62.33	20230811	10200	10.78	20231031	4.19	N	397030	1000	107 억	54214	N	N	6	N	N
83	20231116	151211	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11310	160	2	1.43	907041290	81039	61.44	11100	11390	10940	14490	7810	11150	11194.39	0.51	0	2931	11756	11452	11106	10802	10456	11280	10630	107	3340	1000	7580	10	1	10711195	1211	-24.69	3.45	12	0.76	-458.00	3274.00	15007	20230811	-24.64	7428	20221209	52.26	15007	-24.64	20230811	8028	40.88	20230103	30000	-62.30	20230811	10200	10.88	20231031	4.19	N	397030	1000	107 억	54214	N	N	6	N	N
84	20231116	141149	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11190	40	2	0.36	773157700	69088	52.38	11100	11390	10940	14490	7810	11150	11192.88	0.51	0	6455	11756	11452	11106	10802	10456	11280	10630	107	3340	1000	7580	10	1	10711195	1199	-24.43	3.42	12	0.65	-458.00	3274.00	15007	20230811	-25.43	7428	20221209	50.65	15007	-25.43	20230811	8028	39.39	20230103	30000	-62.70	20230811	10200	9.71	20231031	4.19	N	397030	1000	107 억	54214	N	N	6	N	N
85	20231116	131211	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11190	40	2	0.36	710915460	63553	48.18	11100	11390	10940	14490	7810	11150	11188.09	0.51	0	8367	11756	11452	11106	10802	10456	11280	10630	107	3340	1000	7580	10	1	10711195	1199	-24.43	3.42	12	0.59	-458.00	3274.00	15007	20230811	-25.43	7428	20221209	50.65	15007	-25.43	20230811	8028	39.39	20230103	30000	-62.70	20230811	10200	9.71	20231031	4.19	N	397030	1000	107 억	54214	N	N	6	N	N
86	20231116	121213	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11330	180	2	1.61	680541390	60852	46.13	11100	11390	10940	14490	7810	11150	11185.40	0.51	0	9380	11756	11452	11106	10802	10456	11280	10630	107	3340	1000	7580	10	1	10711195	1214	-24.74	3.46	12	0.57	-458.00	3274.00	15007	20230811	-24.50	7428	20221209	52.53	15007	-24.50	20230811	8028	41.13	20230103	30000	-62.23	20230811	10200	11.08	20231031	4.19	N	397030	1000	107 억	54214	N	N	6	N	N
87	20231116	111213	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11200	50	2	0.45	577493430	51665	39.17	11100	11390	10940	14490	7810	11150	11179.46	0.51	0	7687	11756	11452	11106	10802	10456	11280	10630	107	3340	1000	7580	10	1	10711195	1200	-24.45	3.42	12	0.48	-458.00	3274.00	15007	20230811	-25.37	7428	20221209	50.78	15007	-25.37	20230811	8028	39.51	20230103	30000	-62.67	20230811	10200	9.80	20231031	4.19	N	397030	1000	107 억	54214	N	N	6	N	N
88	20231116	101211	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11070	-80	5	-0.72	322815430	28981	21.97	11100	11280	10940	14490	7810	11150	11137.49	0.51	0	3176	11756	11452	11106	10802	10456	11280	10630	107	3340	1000	7580	10	1	10711195	1186	-24.17	3.38	12	0.27	-458.00	3274.00	15007	20230811	-26.23	7428	20221209	49.03	15007	-26.23	20230811	8028	37.89	20230103	30000	-63.10	20230811	10200	8.53	20231031	4.19	N	397030	1000	107 억	54214	N	N	6	N	N
89	20231116	091218	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11150	0	3	0.00	0	0	0.00	0	0	0	14490	7810	11150	0.00	0.51	0	0	11756	11452	11106	10802	10456	11280	10630	107	3340	1000	7580	10	1	10711195	1194	-24.34	3.41	12	0.00	-458.00	3274.00	15007	20230811	-25.70	7428	20221209	50.11	15007	-25.70	20230811	8028	38.89	20230103	30000	-62.83	20230811	10200	9.31	20231031	4.19	N	397030	1000	107 억	54214	N	N	6	N	N
90	20231115	161047	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11150	-80	5	-0.71	1437095240	130552	200.11	11250	11410	10760	14590	7870	11230	11006.31	0.56	0	-6648	11783	11506	11253	10976	10723	11380	10850	107	3360	1000	7630	10	1	10711195	1194	-24.34	3.41	12	1.22	-458.00	3274.00	15007	20230811	-25.70	7428	20221209	50.11	15007	-25.70	20230811	8028	38.89	20230103	30000	-62.83	20230811	10200	9.31	20231031	4.04	N	397030	1000	107 억	60003	N	N	6	N	N
91	20231115	151234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11080	-150	5	-1.34	1389574760	126288	193.58	11250	11410	10760	14590	7870	11230	11003.22	0.56	0	-6220	11783	11506	11253	10976	10723	11380	10850	107	3360	1000	7630	10	1	10711195	1187	-24.19	3.38	12	1.18	-458.00	3274.00	15007	20230811	-26.17	7428	20221209	49.17	15007	-26.17	20230811	8028	38.02	20230103	30000	-63.07	20230811	10200	8.63	20231031	4.04	N	397030	1000	107 억	60003	N	N	4982	N	N
92	20231115	141231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10920	-310	5	-2.76	1166347840	105998	162.48	11250	11410	10760	14590	7870	11230	11003.49	0.56	0	-13491	11783	11506	11253	10976	10723	11380	10850	107	3360	1000	7630	10	1	10711195	1170	-23.84	3.34	12	0.99	-458.00	3274.00	15007	20230811	-27.23	7428	20221209	47.01	15007	-27.23	20230811	8028	36.02	20230103	30000	-63.60	20230811	10200	7.06	20231031	4.04	N	397030	1000	107 억	60003	N	N	4982	N	N
93	20231115	131232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10880	-350	5	-3.12	1051149430	95455	146.32	11250	11410	10760	14590	7870	11230	11011.99	0.56	0	-15494	11783	11506	11253	10976	10723	11380	10850	107	3360	1000	7630	10	1	10711195	1165	-23.76	3.32	12	0.89	-458.00	3274.00	15007	20230811	-27.50	7428	20221209	46.47	15007	-27.50	20230811	8028	35.53	20230103	30000	-63.73	20230811	10200	6.67	20231031	4.04	N	397030	1000	107 억	60003	N	N	4982	N	N
94	20231115	121232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10830	-400	5	-3.56	936316050	84905	130.14	11250	11410	10760	14590	7870	11230	11027.81	0.56	0	-15236	11783	11506	11253	10976	10723	11380	10850	107	3360	1000	7630	10	1	10711195	1160	-23.65	3.31	12	0.79	-458.00	3274.00	15007	20230811	-27.83	7428	20221209	45.80	15007	-27.83	20230811	8028	34.90	20230103	30000	-63.90	20230811	10200	6.18	20231031	4.04	N	397030	1000	107 억	60003	N	N	4982	N	N
95	20231115	111247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10880	-350	5	-3.12	711164040	64078	98.22	11250	11410	10880	14590	7870	11230	11098.41	0.56	0	-15002	11783	11506	11253	10976	10723	11380	10850	107	3360	1000	7630	10	1	10711195	1165	-23.76	3.32	12	0.60	-458.00	3274.00	15007	20230811	-27.50	7428	20221209	46.47	15007	-27.50	20230811	8028	35.53	20230103	30000	-63.73	20230811	10200	6.67	20231031	4.04	N	397030	1000	107 억	60003	N	N	4982	N	N
96	20231115	101238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11010	-220	5	-1.96	419998230	37499	57.48	11250	11410	11000	14590	7870	11230	11200.25	0.56	0	-8519	11783	11506	11253	10976	10723	11380	10850	107	3360	1000	7630	10	1	10711195	1179	-24.04	3.36	12	0.35	-458.00	3274.00	15007	20230811	-26.63	7428	20221209	48.22	15007	-26.63	20230811	8028	37.14	20230103	30000	-63.30	20230811	10200	7.94	20231031	4.04	N	397030	1000	107 억	60003	N	N	4982	N	N
97	20231115	091226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11390	160	2	1.42	44735790	3959	6.07	11250	11390	11170	14590	7870	11230	11299.77	0.56	0	1020	11783	11506	11253	10976	10723	11380	10850	107	3360	1000	7630	10	1	10711195	1220	-24.87	3.48	12	0.04	-458.00	3274.00	15007	20230811	-24.10	7428	20221209	53.34	15007	-24.10	20230811	8028	41.88	20230103	30000	-62.03	20230811	10200	11.67	20231031	4.04	N	397030	1000	107 억	60003	N	N	4982	N	N
98	20231114	161206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11230	-50	5	-0.44	732194720	65183	65.05	11270	11530	11000	14660	7900	11280	11232.92	0.55	0	-1237	12486	11882	11496	10892	10506	11690	10700	107	3380	1000	7670	10	1	10711195	1203	-24.52	3.43	12	0.61	-458.00	3274.00	15007	20230811	-25.17	7378	20221110	52.21	15007	-25.17	20230811	8028	39.89	20230103	30000	-62.57	20230811	10200	10.10	20231031	4.09	N	397030	1000	107 억	58863	N	N	4982	N	N
99	20231114	151213	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11080	-200	5	-1.77	697102660	62033	61.90	11270	11530	11000	14660	7900	11280	11237.61	0.55	0	-1690	12486	11882	11496	10892	10506	11690	10700	107	3380	1000	7670	10	1	10711195	1187	-24.19	3.38	12	0.58	-458.00	3274.00	15007	20230811	-26.17	7378	20221110	50.18	15007	-26.17	20230811	8028	38.02	20230103	30000	-63.07	20230811	10200	8.63	20231031	4.09	N	397030	1000	107 억	58863	N	N	5097	N	N
100	20231114	141209	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11140	-140	5	-1.24	581676670	51613	51.51	11270	11530	11090	14660	7900	11280	11269.96	0.55	0	-1804	12486	11882	11496	10892	10506	11690	10700	107	3380	1000	7670	10	1	10711195	1193	-24.32	3.40	12	0.48	-458.00	3274.00	15007	20230811	-25.77	7378	20221110	50.99	15007	-25.77	20230811	8028	38.76	20230103	30000	-62.87	20230811	10200	9.22	20231031	4.09	N	397030	1000	107 억	58863	N	N	5097	N	N
101	20231114	131212	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11120	-160	5	-1.42	504925870	44728	44.63	11270	11530	11110	14660	7900	11280	11288.81	0.55	0	-508	12486	11882	11496	10892	10506	11690	10700	107	3380	1000	7670	10	1	10711195	1191	-24.28	3.40	12	0.42	-458.00	3274.00	15007	20230811	-25.90	7378	20221110	50.72	15007	-25.90	20230811	8028	38.52	20230103	30000	-62.93	20230811	10200	9.02	20231031	4.09	N	397030	1000	107 억	58863	N	N	5097	N	N
102	20231114	121215	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11150	-130	5	-1.15	435547550	38506	38.43	11270	11530	11110	14660	7900	11280	11311.16	0.55	0	1248	12486	11882	11496	10892	10506	11690	10700	107	3380	1000	7670	10	1	10711195	1194	-24.34	3.41	12	0.36	-458.00	3274.00	15007	20230811	-25.70	7378	20221110	51.12	15007	-25.70	20230811	8028	38.89	20230103	30000	-62.83	20230811	10200	9.31	20231031	4.09	N	397030	1000	107 억	58863	N	N	5097	N	N
103	20231114	111225	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11150	-130	5	-1.15	371542260	32764	32.70	11270	11530	11110	14660	7900	11280	11339.95	0.55	0	1949	12486	11882	11496	10892	10506	11690	10700	107	3380	1000	7670	10	1	10711195	1194	-24.34	3.41	12	0.31	-458.00	3274.00	15007	20230811	-25.70	7378	20221110	51.12	15007	-25.70	20230811	8028	38.89	20230103	30000	-62.83	20230811	10200	9.31	20231031	4.09	N	397030	1000	107 억	58863	N	N	5097	N	N
104	20231114	101210	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11370	90	2	0.80	257331520	22615	22.57	11270	11530	11200	14660	7900	11280	11378.80	0.55	0	5031	12486	11882	11496	10892	10506	11690	10700	107	3380	1000	7670	10	1	10711195	1218	-24.83	3.47	12	0.21	-458.00	3274.00	15007	20230811	-24.24	7378	20221110	54.11	15007	-24.24	20230811	8028	41.63	20230103	30000	-62.10	20230811	10200	11.47	20231031	4.09	N	397030	1000	107 억	58863	N	N	5097	N	N
105	20231114	091158	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11400	120	2	1.06	79303240	6987	6.97	11270	11450	11200	14660	7900	11280	11350.11	0.55	0	1908	12486	11882	11496	10892	10506	11690	10700	107	3380	1000	7670	10	1	10711195	1221	-24.89	3.48	12	0.07	-458.00	3274.00	15007	20230811	-24.04	7378	20221110	54.51	15007	-24.04	20230811	8028	42.00	20230103	30000	-62.00	20230811	10200	11.76	20231031	4.09	N	397030	1000	107 억	58863	N	N	5097	N	N
106	20231113	161150	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11280	-490	5	-4.16	1148028150	100153	139.17	11750	12100	11110	15300	8240	11770	11462.75	0.57	0	-1133	12443	12106	11843	11506	11243	11975	11375	107	3530	1000	8000	10	1	10711195	1208	-24.63	3.45	12	0.94	-458.00	3274.00	15007	20230811	-24.84	7378	20221110	52.89	15007	-24.84	20230811	8028	40.51	20230103	30000	-62.40	20230811	10200	10.59	20231031	4.18	N	397030	1000	107 억	60969	N	N	5097	N	N
107	20231113	151143	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11230	-540	5	-4.59	1133689470	98876	137.40	11750	12100	11110	15300	8240	11770	11465.77	0.57	0	-964	12443	12106	11843	11506	11243	11975	11375	107	3530	1000	8000	10	1	10711195	1203	-24.52	3.43	12	0.92	-458.00	3274.00	15007	20230811	-25.17	7378	20221110	52.21	15007	-25.17	20230811	8028	39.89	20230103	30000	-62.57	20230811	10200	10.10	20231031	4.18	N	397030	1000	107 억	60969	N	N	0	N	N
108	20231113	141145	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11280	-490	5	-4.16	858745420	74306	103.25	11750	12100	11110	15300	8240	11770	11556.88	0.57	0	-14091	12443	12106	11843	11506	11243	11975	11375	107	3530	1000	8000	10	1	10711195	1208	-24.63	3.45	12	0.69	-458.00	3274.00	15007	20230811	-24.84	7378	20221110	52.89	15007	-24.84	20230811	8028	40.51	20230103	30000	-62.40	20230811	10200	10.59	20231031	4.18	N	397030	1000	107 억	60969	N	N	0	N	N
109	20231113	131143	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11140	-630	5	-5.35	776654310	67001	93.10	11750	12100	11110	15300	8240	11770	11591.68	0.57	0	-13514	12443	12106	11843	11506	11243	11975	11375	107	3530	1000	8000	10	1	10711195	1193	-24.32	3.40	12	0.63	-458.00	3274.00	15007	20230811	-25.77	7378	20221110	50.99	15007	-25.77	20230811	8028	38.76	20230103	30000	-62.87	20230811	10200	9.22	20231031	4.18	N	397030	1000	107 억	60969	N	N	0	N	N
110	20231113	121148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11310	-460	5	-3.91	594553620	50772	70.55	11750	12100	11110	15300	8240	11770	11710.27	0.57	0	-14140	12443	12106	11843	11506	11243	11975	11375	107	3530	1000	8000	10	1	10711195	1211	-24.69	3.45	12	0.47	-458.00	3274.00	15007	20230811	-24.64	7378	20221110	53.29	15007	-24.64	20230811	8028	40.88	20230103	30000	-62.30	20230811	10200	10.88	20231031	4.18	N	397030	1000	107 억	60969	N	N	0	N	N
111	20231113	111141	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11680	-90	5	-0.76	423824030	35778	49.72	11750	12100	11610	15300	8240	11770	11845.94	0.57	0	-10995	12443	12106	11843	11506	11243	11975	11375	107	3530	1000	8000	10	1	10711195	1251	-25.50	3.57	12	0.33	-458.00	3274.00	15007	20230811	-22.17	7378	20221110	58.31	15007	-22.17	20230811	8028	45.49	20230103	30000	-61.07	20230811	10200	14.51	20231031	4.18	N	397030	1000	107 억	60969	N	N	0	N	N
112	20231113	101140	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11750	-20	5	-0.17	331391500	27889	38.75	11750	12100	11610	15300	8240	11770	11882.52	0.57	0	-9846	12443	12106	11843	11506	11243	11975	11375	107	3530	1000	8000	10	1	10711195	1259	-25.66	3.59	12	0.26	-458.00	3274.00	15007	20230811	-21.70	7378	20221110	59.26	15007	-21.70	20230811	8028	46.36	20230103	30000	-60.83	20230811	10200	15.20	20231031	4.18	N	397030	1000	107 억	60969	N	N	0	N	N
113	20231113	091148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11740	-30	5	-0.25	41930640	3563	4.95	11750	11800	11740	15300	8240	11770	11768.35	0.57	0	571	12443	12106	11843	11506	11243	11975	11375	107	3530	1000	8000	10	1	10711195	1257	-25.63	3.59	12	0.03	-458.00	3274.00	15007	20230811	-21.77	7378	20221110	59.12	15007	-21.77	20230811	8028	46.24	20230103	30000	-60.87	20230811	10200	15.10	20231031	4.18	N	397030	1000	107 억	60969	N	N	0	N	N
114	20231110	161201	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11770	-430	5	-3.52	847880230	71794	25.99	12180	12180	11580	15860	8540	12200	11810.04	0.56	0	-459	13866	13032	12556	11722	11246	12795	11485	107	3660	1000	8290	10	1	10711195	1261	-25.70	3.59	12	0.67	-458.00	3274.00	15007	20230811	-21.57	7378	20221110	59.53	15007	-21.57	20230811	8028	46.61	20230103	30000	-60.77	20230811	10200	15.39	20231031	4.15	N	397030	1000	107 억	59494	N	N	347	N	N
115	20231110	151208	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11710	-490	5	-4.02	821671200	69559	25.18	12180	12180	11580	15860	8540	12200	11812.58	0.56	0	-386	13866	13032	12556	11722	11246	12795	11485	107	3660	1000	8290	10	1	10711195	1254	-25.57	3.58	12	0.65	-458.00	3274.00	15007	20230811	-21.97	7378	20221110	58.72	15007	-21.97	20230811	8028	45.86	20230103	30000	-60.97	20230811	10200	14.80	20231031	4.15	N	397030	1000	107 억	59494	N	N	347	N	N
116	20231110	141152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11850	-350	5	-2.87	735099100	62277	22.55	12180	12180	11580	15860	8540	12200	11803.70	0.56	0	2379	13866	13032	12556	11722	11246	12795	11485	107	3660	1000	8290	10	1	10711195	1269	-25.87	3.62	12	0.58	-458.00	3274.00	15007	20230811	-21.04	7378	20221110	60.61	15007	-21.04	20230811	8028	47.61	20230103	30000	-60.50	20230811	10200	16.18	20231031	4.15	N	397030	1000	107 억	59494	N	N	347	N	N
117	20231110	131153	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12060	-140	5	-1.15	650001510	55106	19.95	12180	12180	11580	15860	8540	12200	11795.48	0.56	0	2095	13866	13032	12556	11722	11246	12795	11485	107	3660	1000	8290	10	1	10711195	1292	-26.33	3.68	12	0.51	-458.00	3274.00	15007	20230811	-19.64	7378	20221110	63.46	15007	-19.64	20230811	8028	50.22	20230103	30000	-59.80	20230811	10200	18.24	20231031	4.15	N	397030	1000	107 억	59494	N	N	347	N	N
118	20231110	121201	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12080	-120	5	-0.98	613709290	52102	18.86	12180	12180	11580	15860	8540	12200	11779.00	0.56	0	2867	13866	13032	12556	11722	11246	12795	11485	107	3660	1000	8290	10	1	10711195	1294	-26.38	3.69	12	0.49	-458.00	3274.00	15007	20230811	-19.50	7378	20221110	63.73	15007	-19.50	20230811	8028	50.47	20230103	30000	-59.73	20230811	10200	18.43	20231031	4.15	N	397030	1000	107 억	59494	N	N	347	N	N
119	20231110	111139	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11890	-310	5	-2.54	516993040	44037	15.94	12180	12180	11580	15860	8540	12200	11739.97	0.56	0	2531	13866	13032	12556	11722	11246	12795	11485	107	3660	1000	8290	10	1	10711195	1274	-25.96	3.63	12	0.41	-458.00	3274.00	15007	20230811	-20.77	7378	20221110	61.15	15007	-20.77	20230811	8028	48.11	20230103	30000	-60.37	20230811	10200	16.57	20231031	4.15	N	397030	1000	107 억	59494	N	N	347	N	N
120	20231110	101154	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11780	-420	5	-3.44	435226800	37100	13.43	12180	12180	11580	15860	8540	12200	11731.18	0.56	0	2350	13866	13032	12556	11722	11246	12795	11485	107	3660	1000	8290	10	1	10711195	1262	-25.72	3.60	12	0.35	-458.00	3274.00	15007	20230811	-21.50	7378	20221110	59.66	15007	-21.50	20230811	8028	46.74	20230103	30000	-60.73	20230811	10200	15.49	20231031	4.15	N	397030	1000	107 억	59494	N	N	347	N	N
121	20231110	091132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11750	-450	5	-3.69	199406070	16935	6.13	12180	12180	11660	15860	8540	12200	11774.79	0.56	0	7958	13866	13032	12556	11722	11246	12795	11485	107	3660	1000	8290	10	1	10711195	1259	-25.66	3.59	12	0.16	-458.00	3274.00	15007	20230811	-21.70	7378	20221110	59.26	15007	-21.70	20230811	8028	46.36	20230103	30000	-60.83	20230811	10200	15.20	20231031	4.15	N	397030	1000	107 억	59494	N	N	347	N	N
122	20231109	161125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12200	-50	5	-0.41	3508634890	275610	246.93	12860	13390	12080	15920	8580	12250	12730.44	0.52	0	4741	12936	12592	12156	11812	11376	12765	11985	107	3670	1000	8330	10	1	10711195	1307	-26.64	3.73	12	2.57	-458.00	3274.00	15007	20230811	-18.70	7378	20221110	65.36	15007	-18.70	20230811	8028	51.97	20230103	30000	-59.33	20230811	10200	19.61	20231031	4.19	N	397030	1000	107 억	55165	N	N	347	N	N
123	20231109	151125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	140	2	1.14	3457965730	271468	243.22	12860	13390	12080	15920	8580	12250	12738.02	0.52	0	4729	12936	12592	12156	11812	11376	12765	11985	107	3670	1000	8330	10	1	10711195	1327	-27.05	3.78	12	2.53	-458.00	3274.00	15007	20230811	-17.44	7378	20221110	67.93	15007	-17.44	20230811	8028	54.33	20230103	30000	-58.70	20230811	10200	21.47	20231031	4.19	N	397030	1000	107 억	55165	N	N	0	N	N
124	20231109	141120	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12450	200	2	1.63	3214952470	251733	225.54	12860	13390	12400	15920	8580	12250	12771.28	0.52	0	5122	12936	12592	12156	11812	11376	12765	11985	107	3670	1000	8330	10	1	10711195	1334	-27.18	3.80	12	2.35	-458.00	3274.00	15007	20230811	-17.04	7378	20221110	68.74	15007	-17.04	20230811	8028	55.08	20230103	30000	-58.50	20230811	10200	22.06	20231031	4.19	N	397030	1000	107 억	55165	N	N	0	N	N
125	20231109	131124	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12540	290	2	2.37	2983558830	233237	208.97	12860	13390	12400	15920	8580	12250	12791.96	0.52	0	5942	12936	12592	12156	11812	11376	12765	11985	107	3670	1000	8330	10	1	10711195	1343	-27.38	3.83	12	2.18	-458.00	3274.00	15007	20230811	-16.44	7378	20221110	69.96	15007	-16.44	20230811	8028	56.20	20230103	30000	-58.20	20230811	10200	22.94	20231031	4.19	N	397030	1000	107 억	55165	N	N	0	N	N
126	20231109	121128	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	450	2	3.67	2832791250	221276	198.25	12860	13390	12400	15920	8580	12250	12802.07	0.52	0	7049	12936	12592	12156	11812	11376	12765	11985	107	3670	1000	8330	10	1	10711195	1360	-27.73	3.88	12	2.07	-458.00	3274.00	15007	20230811	-15.37	7378	20221110	72.13	15007	-15.37	20230811	8028	58.20	20230103	30000	-57.67	20230811	10200	24.51	20231031	4.19	N	397030	1000	107 억	55165	N	N	0	N	N
127	20231109	111123	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12720	470	2	3.84	2707363370	211371	189.38	12860	13390	12400	15920	8580	12250	12808.58	0.52	0	7544	12936	12592	12156	11812	11376	12765	11985	107	3670	1000	8330	10	1	10711195	1362	-27.77	3.89	12	1.97	-458.00	3274.00	15007	20230811	-15.24	7378	20221110	72.40	15007	-15.24	20230811	8028	58.45	20230103	30000	-57.60	20230811	10200	24.71	20231031	4.19	N	397030	1000	107 억	55165	N	N	0	N	N
128	20231109	101118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12520	270	2	2.20	2487961090	193928	173.75	12860	13390	12430	15920	8580	12250	12829.30	0.52	0	2082	12936	12592	12156	11812	11376	12765	11985	107	3670	1000	8330	10	1	10711195	1341	-27.34	3.82	12	1.81	-458.00	3274.00	15007	20230811	-16.57	7378	20221110	69.69	15007	-16.57	20230811	8028	55.95	20230103	30000	-58.27	20230811	10200	22.75	20231031	4.19	N	397030	1000	107 억	55165	N	N	0	N	N
129	20231109	091126	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12670	420	2	3.43	909627270	71252	63.84	12860	12990	12560	15920	8580	12250	12766.34	0.52	0	-7103	12936	12592	12156	11812	11376	12765	11985	107	3670	1000	8330	10	1	10711195	1357	-27.66	3.87	12	0.67	-458.00	3274.00	15007	20230811	-15.57	7378	20221110	71.73	15007	-15.57	20230811	8028	57.82	20230103	30000	-57.77	20230811	10200	24.22	20231031	4.19	N	397030	1000	107 억	55165	N	N	0	N	N
130	20231108	161116	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12250	430	2	3.64	1337017950	109683	105.90	11880	12500	11720	15360	8280	11820	12189.97	0.43	0	15106	12500	12160	11760	11420	11020	12330	11590	107	3540	1000	8030	10	1	10711195	1312	-26.75	3.74	12	1.02	-458.00	3274.00	15007	20230811	-18.37	6678	20221104	83.44	15007	-18.37	20230811	8028	52.59	20230103	30000	-59.17	20230811	10200	20.10	20231031	4.19	N	397030	1000	107 억	45875	N	N	256	N	N
131	20231108	151120	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12230	410	2	3.47	1312114980	107647	103.94	11880	12500	11720	15360	8280	11820	12189.19	0.43	0	15014	12500	12160	11760	11420	11020	12330	11590	107	3540	1000	8030	10	1	10711195	1310	-26.70	3.74	12	1.00	-458.00	3274.00	15007	20230811	-18.50	6678	20221104	83.14	15007	-18.50	20230811	8028	52.34	20230103	30000	-59.23	20230811	10200	19.90	20231031	4.19	N	397030	1000	107 억	45875	N	N	256	N	N
132	20231108	141113	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12290	470	2	3.98	1130739740	92861	89.66	11880	12500	11720	15360	8280	11820	12176.85	0.43	0	16950	12500	12160	11760	11420	11020	12330	11590	107	3540	1000	8030	10	1	10711195	1316	-26.83	3.75	12	0.87	-458.00	3274.00	15007	20230811	-18.10	6678	20221104	84.04	15007	-18.10	20230811	8028	53.09	20230103	30000	-59.03	20230811	10200	20.49	20231031	4.19	N	397030	1000	107 억	45875	N	N	256	N	N
133	20231108	131111	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12290	470	2	3.98	1057741130	86921	83.93	11880	12500	11720	15360	8280	11820	12169.15	0.43	0	16279	12500	12160	11760	11420	11020	12330	11590	107	3540	1000	8030	10	1	10711195	1316	-26.83	3.75	12	0.81	-458.00	3274.00	15007	20230811	-18.10	6678	20221104	84.04	15007	-18.10	20230811	8028	53.09	20230103	30000	-59.03	20230811	10200	20.49	20231031	4.19	N	397030	1000	107 억	45875	N	N	256	N	N
134	20231108	121108	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12330	510	2	4.31	965869790	79446	76.71	11880	12500	11720	15360	8280	11820	12157.73	0.43	0	18373	12500	12160	11760	11420	11020	12330	11590	107	3540	1000	8030	10	1	10711195	1321	-26.92	3.77	12	0.74	-458.00	3274.00	15007	20230811	-17.84	6678	20221104	84.64	15007	-17.84	20230811	8028	53.59	20230103	30000	-58.90	20230811	10200	20.88	20231031	4.19	N	397030	1000	107 억	45875	N	N	256	N	N
135	20231108	111118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12060	240	2	2.03	438815010	36720	35.45	11880	12080	11720	15360	8280	11820	11950.44	0.43	0	7294	12500	12160	11760	11420	11020	12330	11590	107	3540	1000	8030	10	1	10711195	1292	-26.33	3.68	12	0.34	-458.00	3274.00	15007	20230811	-19.64	6678	20221104	80.59	15007	-19.64	20230811	8028	50.22	20230103	30000	-59.80	20230811	10200	18.24	20231031	4.19	N	397030	1000	107 억	45875	N	N	256	N	N
136	20231108	101114	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11910	90	2	0.76	142608580	12065	11.65	11880	11920	11720	15360	8280	11820	11820.02	0.43	0	889	12500	12160	11760	11420	11020	12330	11590	107	3540	1000	8030	10	1	10711195	1276	-26.00	3.64	12	0.11	-458.00	3274.00	15007	20230811	-20.64	6678	20221104	78.35	15007	-20.64	20230811	8028	48.36	20230103	30000	-60.30	20230811	10200	16.76	20231031	4.19	N	397030	1000	107 억	45875	N	N	256	N	N
137	20231108	091112	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11850	30	2	0.25	13801940	1168	1.13	11880	11880	11720	15360	8280	11820	11816.61	0.43	0	-653	12500	12160	11760	11420	11020	12330	11590	107	3540	1000	8030	10	1	10711195	1269	-25.87	3.62	12	0.01	-458.00	3274.00	15007	20230811	-21.04	6678	20221104	77.45	15007	-21.04	20230811	8028	47.61	20230103	30000	-60.50	20230811	10200	16.18	20231031	4.19	N	397030	1000	107 억	45875	N	N	256	N	N
138	20231107	161113	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11820	220	2	1.90	1222760690	103513	89.62	11750	12100	11360	15080	8120	11600	11812.62	0.39	0	4229	12100	11850	11650	11400	11200	11975	11525	107	3480	1000	7880	10	1	10711195	1266	-25.81	3.61	12	0.97	-458.00	3274.00	15007	20230811	-21.24	6603	20221103	79.01	15007	-21.24	20230811	8028	47.23	20230103	30000	-60.60	20230811	10200	15.88	20231031	4.13	N	397030	1000	107 억	41541	N	Y	256	N	N
139	20231107	151117	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11820	220	2	1.90	1180515180	99932	86.52	11750	12100	11360	15080	8120	11600	11813.18	0.39	0	4249	12100	11850	11650	11400	11200	11975	11525	107	3480	1000	7880	10	1	10711195	1266	-25.81	3.61	12	0.93	-458.00	3274.00	15007	20230811	-21.24	6603	20221103	79.01	15007	-21.24	20230811	8028	47.23	20230103	30000	-60.60	20230811	10200	15.88	20231031	4.13	N	397030	1000	107 억	41541	N	N	0	N	N
140	20231107	141117	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11790	190	2	1.64	1071329880	90681	78.51	11750	12100	11360	15080	8120	11600	11814.27	0.39	0	6812	12100	11850	11650	11400	11200	11975	11525	107	3480	1000	7880	10	1	10711195	1263	-25.74	3.60	12	0.85	-458.00	3274.00	15007	20230811	-21.44	6603	20221103	78.56	15007	-21.44	20230811	8028	46.86	20230103	30000	-60.70	20230811	10200	15.59	20231031	4.13	N	397030	1000	107 억	41541	N	N	0	N	N
141	20231107	131120	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11820	220	2	1.90	1009905810	85478	74.00	11750	12100	11360	15080	8120	11600	11814.80	0.39	0	7391	12100	11850	11650	11400	11200	11975	11525	107	3480	1000	7880	10	1	10711195	1266	-25.81	3.61	12	0.80	-458.00	3274.00	15007	20230811	-21.24	6603	20221103	79.01	15007	-21.24	20230811	8028	47.23	20230103	30000	-60.60	20230811	10200	15.88	20231031	4.13	N	397030	1000	107 억	41541	N	N	0	N	N
142	20231107	121111	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11670	70	2	0.60	834229260	70585	61.11	11750	12100	11360	15080	8120	11600	11818.79	0.39	0	4883	12100	11850	11650	11400	11200	11975	11525	107	3480	1000	7880	10	1	10711195	1250	-25.48	3.56	12	0.66	-458.00	3274.00	15007	20230811	-22.24	6603	20221103	76.74	15007	-22.24	20230811	8028	45.37	20230103	30000	-61.10	20230811	10200	14.41	20231031	4.13	N	397030	1000	107 억	41541	N	N	0	N	N
143	20231107	111113	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11760	160	2	1.38	745097320	62987	54.53	11750	12100	11360	15080	8120	11600	11829.38	0.39	0	6220	12100	11850	11650	11400	11200	11975	11525	107	3480	1000	7880	10	1	10711195	1260	-25.68	3.59	12	0.59	-458.00	3274.00	15007	20230811	-21.64	6603	20221103	78.10	15007	-21.64	20230811	8028	46.49	20230103	30000	-60.80	20230811	10200	15.29	20231031	4.13	N	397030	1000	107 억	41541	N	N	0	N	N
144	20231107	101125	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11880	280	2	2.41	653657860	55227	47.81	11750	12100	11360	15080	8120	11600	11835.84	0.39	0	7014	12100	11850	11650	11400	11200	11975	11525	107	3480	1000	7880	10	1	10711195	1272	-25.94	3.63	12	0.52	-458.00	3274.00	15007	20230811	-20.84	6603	20221103	79.92	15007	-20.84	20230811	8028	47.98	20230103	30000	-60.40	20230811	10200	16.47	20231031	4.13	N	397030	1000	107 억	41541	N	N	0	N	N
145	20231107	091100	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11530	-70	5	-0.60	131211670	11426	9.89	11750	11750	11360	15080	8120	11600	11483.60	0.39	0	-597	12100	11850	11650	11400	11200	11975	11525	107	3480	1000	7880	10	1	10711195	1235	-25.17	3.52	12	0.11	-458.00	3274.00	15007	20230811	-23.17	6603	20221103	74.62	15007	-23.17	20230811	8028	43.62	20230103	30000	-61.57	20230811	10200	13.04	20231031	4.13	N	397030	1000	107 억	41541	N	N	0	N	N
146	20231106	161048	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11600	90	2	0.78	1335832770	115214	125.58	11560	11900	11450	14960	8060	11510	11594.35	0.39	0	2676	12156	11832	11506	11182	10856	11670	11020	107	3450	1000	7820	10	1	10711195	1242	-25.33	3.54	12	1.08	-458.00	3274.00	15007	20230811	-22.70	6478	20221102	79.07	15007	-22.70	20230811	8028	44.49	20230103	30000	-61.33	20230811	10200	13.73	20231031	4.22	N	397030	1000	107 억	42152	N	N	504	N	N
147	20231106	151054	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11600	90	2	0.78	1280009930	110384	120.31	11560	11900	11450	14960	8060	11510	11595.97	0.39	0	1799	12156	11832	11506	11182	10856	11670	11020	107	3450	1000	7820	10	1	10711195	1242	-25.33	3.54	12	1.03	-458.00	3274.00	15007	20230811	-22.70	6478	20221102	79.07	15007	-22.70	20230811	8028	44.49	20230103	30000	-61.33	20230811	10200	13.73	20231031	4.22	N	397030	1000	107 억	42152	N	N	504	N	N
148	20231106	141047	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11500	-10	5	-0.09	1050331620	90442	98.58	11560	11900	11450	14960	8060	11510	11613.32	0.39	0	-1908	12156	11832	11506	11182	10856	11670	11020	107	3450	1000	7820	10	1	10711195	1232	-25.11	3.51	12	0.84	-458.00	3274.00	15007	20230811	-23.37	6478	20221102	77.52	15007	-23.37	20230811	8028	43.25	20230103	30000	-61.67	20230811	10200	12.75	20231031	4.22	N	397030	1000	107 억	42152	N	N	504	N	N
149	20231106	131057	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11700	190	2	1.65	893146130	76865	83.78	11560	11900	11450	14960	8060	11510	11619.67	0.39	0	1365	12156	11832	11506	11182	10856	11670	11020	107	3450	1000	7820	10	1	10711195	1253	-25.55	3.57	12	0.72	-458.00	3274.00	15007	20230811	-22.04	6478	20221102	80.61	15007	-22.04	20230811	8028	45.74	20230103	30000	-61.00	20230811	10200	14.71	20231031	4.22	N	397030	1000	107 억	42152	N	N	504	N	N
150	20231106	121054	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11580	70	2	0.61	665187760	57372	62.53	11560	11900	11450	14960	8060	11510	11594.29	0.39	0	-1223	12156	11832	11506	11182	10856	11670	11020	107	3450	1000	7820	10	1	10711195	1240	-25.28	3.54	12	0.54	-458.00	3274.00	15007	20230811	-22.84	6478	20221102	78.76	15007	-22.84	20230811	8028	44.25	20230103	30000	-61.40	20230811	10200	13.53	20231031	4.22	N	397030	1000	107 억	42152	N	N	504	N	N
151	20231106	111052	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11450	-60	5	-0.52	565633710	48743	53.13	11560	11900	11450	14960	8060	11510	11604.41	0.39	0	-1885	12156	11832	11506	11182	10856	11670	11020	107	3450	1000	7820	10	1	10711195	1226	-25.00	3.50	12	0.46	-458.00	3274.00	15007	20230811	-23.70	6478	20221102	76.75	15007	-23.70	20230811	8028	42.63	20230103	30000	-61.83	20230811	10200	12.25	20231031	4.22	N	397030	1000	107 억	42152	N	N	504	N	N
152	20231106	101026	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11660	150	2	1.30	378699780	32544	35.47	11560	11900	11500	14960	8060	11510	11636.55	0.39	0	6419	12156	11832	11506	11182	10856	11670	11020	107	3450	1000	7820	10	1	10711195	1249	-25.46	3.56	12	0.30	-458.00	3274.00	15007	20230811	-22.30	6478	20221102	79.99	15007	-22.30	20230811	8028	45.24	20230103	30000	-61.13	20230811	10200	14.31	20231031	4.22	N	397030	1000	107 억	42152	N	N	504	N	N
153	20231106	091051	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11720	210	2	1.82	57048700	4849	5.29	11560	11900	11560	14960	8060	11510	11765.04	0.39	0	-819	12156	11832	11506	11182	10856	11670	11020	107	3450	1000	7820	10	1	10711195	1255	-25.59	3.58	12	0.05	-458.00	3274.00	15007	20230811	-21.90	6478	20221102	80.92	15007	-21.90	20230811	8028	45.99	20230103	30000	-60.93	20230811	10200	14.90	20231031	4.22	N	397030	1000	107 억	42152	N	N	504	N	N
154	20231103	161039	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11510	-50	5	-0.43	1053464970	91725	83.99	11570	11830	11180	15020	8100	11560	11484.97	0.35	0	2726	12180	11870	11370	11060	10560	12025	11215	107	3460	1000	7860	10	1	10711195	1233	-12.57	1.76	12	0.86	-916.00	6549.00	15007	20230811	-23.30	6478	20221102	77.68	15007	-23.30	20230811	8028	43.37	20230103	30000	-61.63	20230811	10200	12.84	20231031	4.27	N	397030	1000	107 억	37154	N	N	504	N	N
155	20231103	151035	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11460	-100	5	-0.87	1034814730	90095	82.50	11570	11830	11180	15020	8100	11560	11485.82	0.35	0	2672	12180	11870	11370	11060	10560	12025	11215	107	3460	1000	7860	10	1	10711195	1228	-12.51	1.75	12	0.84	-916.00	6549.00	15007	20230811	-23.64	6478	20221102	76.91	15007	-23.64	20230811	8028	42.75	20230103	30000	-61.80	20230811	10200	12.35	20231031	4.27	N	397030	1000	107 억	37154	N	N	0	N	N
156	20231103	141035	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11620	60	2	0.52	894000780	77827	71.26	11570	11830	11180	15020	8100	11560	11487.03	0.35	0	2320	12180	11870	11370	11060	10560	12025	11215	107	3460	1000	7860	10	1	10711195	1245	-12.69	1.77	12	0.73	-916.00	6549.00	15007	20230811	-22.57	6478	20221102	79.38	15007	-22.57	20230811	8028	44.74	20230103	30000	-61.27	20230811	10200	13.92	20231031	4.27	N	397030	1000	107 억	37154	N	N	0	N	N
157	20231103	131034	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11580	20	2	0.17	732607210	64051	58.65	11570	11770	11180	15020	8100	11560	11437.87	0.35	0	4913	12180	11870	11370	11060	10560	12025	11215	107	3460	1000	7860	10	1	10711195	1240	-12.64	1.77	12	0.60	-916.00	6549.00	15007	20230811	-22.84	6478	20221102	78.76	15007	-22.84	20230811	8028	44.25	20230103	30000	-61.40	20230811	10200	13.53	20231031	4.27	N	397030	1000	107 억	37154	N	N	0	N	N
158	20231103	121032	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11570	10	2	0.09	682937870	59761	54.72	11570	11770	11180	15020	8100	11560	11427.82	0.35	0	5131	12180	11870	11370	11060	10560	12025	11215	107	3460	1000	7860	10	1	10711195	1239	-12.63	1.77	12	0.56	-916.00	6549.00	15007	20230811	-22.90	6478	20221102	78.60	15007	-22.90	20230811	8028	44.12	20230103	30000	-61.43	20230811	10200	13.43	20231031	4.27	N	397030	1000	107 억	37154	N	N	0	N	N
159	20231103	111043	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11540	-20	5	-0.17	605900970	53096	48.62	11570	11770	11180	15020	8100	11560	11411.42	0.35	0	3923	12180	11870	11370	11060	10560	12025	11215	107	3460	1000	7860	10	1	10711195	1236	-12.60	1.76	12	0.50	-916.00	6549.00	15007	20230811	-23.10	6478	20221102	78.14	15007	-23.10	20230811	8028	43.75	20230103	30000	-61.53	20230811	10200	13.14	20231031	4.27	N	397030	1000	107 억	37154	N	N	0	N	N
160	20231103	101023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11380	-180	5	-1.56	463215820	40622	37.20	11570	11770	11180	15020	8100	11560	11403.08	0.35	0	3135	12180	11870	11370	11060	10560	12025	11215	107	3460	1000	7860	10	1	10711195	1219	-12.42	1.74	12	0.38	-916.00	6549.00	15007	20230811	-24.17	6478	20221102	75.67	15007	-24.17	20230811	8028	41.75	20230103	30000	-62.07	20230811	10200	11.57	20231031	4.27	N	397030	1000	107 억	37154	N	N	0	N	N
161	20231103	091028	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11410	-150	5	-1.30	193808520	16736	15.32	11570	11770	11340	15020	8100	11560	11580.34	0.35	0	-399	12180	11870	11370	11060	10560	12025	11215	107	3460	1000	7860	10	1	10711195	1222	-12.46	1.74	12	0.16	-916.00	6549.00	15007	20230811	-23.97	6478	20221102	76.13	15007	-23.97	20230811	8028	42.13	20230103	30000	-61.97	20230811	10200	11.86	20231031	4.27	N	397030	1000	107 억	37154	N	N	0	N	N
162	20231102	161026	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11560	690	2	6.35	1236203390	109074	208.06	10880	11680	10870	14130	7610	10870	11333.55	0.24	0	12479	11143	11006	10793	10656	10443	11075	10725	107	3260	1000	7390	10	1	10711195	1238	-12.62	1.77	12	1.02	-916.00	6549.00	15007	20230811	-22.97	6478	20221102	78.45	15007	-22.97	20230811	8028	44.00	20230103	30000	-61.47	20230811	10200	13.33	20231031	4.10	N	397030	1000	107 억	25331	N	N	0	N	N
163	20231102	151039	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11530	660	2	6.07	1204060940	106291	202.75	10880	11680	10870	14130	7610	10870	11327.97	0.24	0	12858	11143	11006	10793	10656	10443	11075	10725	107	3260	1000	7390	10	1	10711195	1235	-12.59	1.76	12	0.99	-916.00	6549.00	15007	20230811	-23.17	6478	20221102	77.99	15007	-23.17	20230811	8028	43.62	20230103	30000	-61.57	20230811	10200	13.04	20231031	4.10	N	397030	1000	107 억	25331	N	N	0	N	N
164	20231102	141024	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11470	600	2	5.52	1114532160	98484	187.86	10880	11680	10870	14130	7610	10870	11316.89	0.24	0	14293	11143	11006	10793	10656	10443	11075	10725	107	3260	1000	7390	10	1	10711195	1229	-12.52	1.75	12	0.92	-916.00	6549.00	15007	20230811	-23.57	6478	20221102	77.06	15007	-23.57	20230811	8028	42.87	20230103	30000	-61.77	20230811	10200	12.45	20231031	4.10	N	397030	1000	107 억	25331	N	N	0	N	N
165	20231102	131026	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11430	560	2	5.15	980657910	86763	165.50	10880	11680	10870	14130	7610	10870	11302.72	0.24	0	15179	11143	11006	10793	10656	10443	11075	10725	107	3260	1000	7390	10	1	10711195	1224	-12.48	1.75	12	0.81	-916.00	6549.00	15007	20230811	-23.84	6478	20221102	76.44	15007	-23.84	20230811	8028	42.38	20230103	30000	-61.90	20230811	10200	12.06	20231031	4.10	N	397030	1000	107 억	25331	N	N	0	N	N
166	20231102	121023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11510	640	2	5.89	897335160	79518	151.68	10880	11680	10870	14130	7610	10870	11284.68	0.24	0	16609	11143	11006	10793	10656	10443	11075	10725	107	3260	1000	7390	10	1	10711195	1233	-12.57	1.76	12	0.74	-916.00	6549.00	15007	20230811	-23.30	6478	20221102	77.68	15007	-23.30	20230811	8028	43.37	20230103	30000	-61.63	20230811	10200	12.84	20231031	4.10	N	397030	1000	107 억	25331	N	N	0	N	N
167	20231102	111022	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11600	730	2	6.72	660679610	59108	112.75	10880	11620	10870	14130	7610	10870	11177.50	0.24	0	12571	11143	11006	10793	10656	10443	11075	10725	107	3260	1000	7390	10	1	10711195	1242	-12.66	1.77	12	0.55	-916.00	6549.00	15007	20230811	-22.70	6478	20221102	79.07	15007	-22.70	20230811	8028	44.49	20230103	30000	-61.33	20230811	10200	13.73	20231031	4.10	N	397030	1000	107 억	25331	N	N	0	N	N
168	20231102	101023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11080	210	2	1.93	313448030	28561	54.48	10880	11100	10870	14130	7610	10870	10974.69	0.24	0	3402	11143	11006	10793	10656	10443	11075	10725	107	3260	1000	7390	10	1	10711195	1187	-12.10	1.69	12	0.27	-916.00	6549.00	15007	20230811	-26.17	6478	20221102	71.04	15007	-26.17	20230811	8028	38.02	20230103	30000	-63.07	20230811	10200	8.63	20231031	4.10	N	397030	1000	107 억	25331	N	N	0	N	N
169	20231102	091030	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10960	90	2	0.83	134612910	12253	23.37	10880	11100	10870	14130	7610	10870	10986.12	0.24	0	579	11143	11006	10793	10656	10443	11075	10725	107	3260	1000	7390	10	1	10711195	1174	-11.97	1.67	12	0.11	-916.00	6549.00	15007	20230811	-26.97	6478	20221102	69.19	15007	-26.97	20230811	8028	36.52	20230103	30000	-63.47	20230811	10200	7.45	20231031	4.10	N	397030	1000	107 억	25331	N	N	0	N	N
170	20231101	161019	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10870	290	2	2.74	565594150	52325	23.79	10640	10930	10580	13750	7410	10580	10809.26	0.27	0	-3815	11393	10986	10593	10186	9793	10790	9990	107	3170	1000	7190	10	1	10711195	1164	-11.87	1.66	12	0.49	-916.00	6549.00	15007	20230811	-27.57	6177	20221028	75.98	15007	-27.57	20230811	8028	35.40	20230103	30000	-63.77	20230811	10200	6.57	20231031	4.17	N	397030	1000	107 억	29146	N	N	0	N	N
171	20231101	151019	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10800	220	2	2.08	543744580	50313	22.87	10640	10930	10580	13750	7410	10580	10807.25	0.27	0	-3778	11393	10986	10593	10186	9793	10790	9990	107	3170	1000	7190	10	1	10711195	1157	-11.79	1.65	12	0.47	-916.00	6549.00	15007	20230811	-28.03	6177	20221028	74.84	15007	-28.03	20230811	8028	34.53	20230103	30000	-64.00	20230811	10200	5.88	20231031	4.17	N	397030	1000	107 억	29146	N	N	0	N	N
172	20231101	141011	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10770	190	2	1.80	448237770	41460	18.85	10640	10930	10580	13750	7410	10580	10811.34	0.27	0	-177	11393	10986	10593	10186	9793	10790	9990	107	3170	1000	7190	10	1	10711195	1154	-11.76	1.64	12	0.39	-916.00	6549.00	15007	20230811	-28.23	6177	20221028	74.36	15007	-28.23	20230811	8028	34.16	20230103	30000	-64.10	20230811	10200	5.59	20231031	4.17	N	397030	1000	107 억	29146	N	N	0	N	N
173	20231101	131020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10860	280	2	2.65	386440550	35766	16.26	10640	10930	10580	13750	7410	10580	10804.70	0.27	0	2309	11393	10986	10593	10186	9793	10790	9990	107	3170	1000	7190	10	1	10711195	1163	-11.86	1.66	12	0.33	-916.00	6549.00	15007	20230811	-27.63	6177	20221028	75.81	15007	-27.63	20230811	8028	35.28	20230103	30000	-63.80	20230811	10200	6.47	20231031	4.17	N	397030	1000	107 억	29146	N	N	0	N	N
174	20231101	121044	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10910	330	2	3.12	346422610	32092	14.59	10640	10920	10580	13750	7410	10580	10794.69	0.27	0	2399	11393	10986	10593	10186	9793	10790	9990	107	3170	1000	7190	10	1	10711195	1169	-11.91	1.67	12	0.30	-916.00	6549.00	15007	20230811	-27.30	6177	20221028	76.62	15007	-27.30	20230811	8028	35.90	20230103	30000	-63.63	20230811	10200	6.96	20231031	4.17	N	397030	1000	107 억	29146	N	N	0	N	N
175	20231101	111052	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10790	210	2	1.98	286540740	26557	12.07	10640	10920	10580	13750	7410	10580	10789.67	0.27	0	3162	11393	10986	10593	10186	9793	10790	9990	107	3170	1000	7190	10	1	10711195	1156	-11.78	1.65	12	0.25	-916.00	6549.00	15007	20230811	-28.10	6177	20221028	74.68	15007	-28.10	20230811	8028	34.40	20230103	30000	-64.03	20230811	10200	5.78	20231031	4.17	N	397030	1000	107 억	29146	N	N	0	N	N
176	20231101	101034	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10900	320	2	3.02	228733470	21215	9.65	10640	10920	10580	13750	7410	10580	10781.71	0.27	0	3651	11393	10986	10593	10186	9793	10790	9990	107	3170	1000	7190	10	1	10711195	1168	-11.90	1.66	12	0.20	-916.00	6549.00	15007	20230811	-27.37	6177	20221028	76.46	15007	-27.37	20230811	8028	35.77	20230103	30000	-63.67	20230811	10200	6.86	20231031	4.17	N	397030	1000	107 억	29146	N	N	0	N	N
177	20231101	091039	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	10770	190	2	1.80	17443950	1638	0.74	10640	10900	10580	13750	7410	10580	10649.63	0.27	0	561	11393	10986	10593	10186	9793	10790	9990	107	3170	1000	7190	10	1	10711195	1154	-11.76	1.64	12	0.02	-916.00	6549.00	15007	20230811	-28.23	6177	20221028	74.36	15007	-28.23	20230811	8028	34.16	20230103	30000	-64.10	20230811	10200	5.59	20231031	4.17	N	397030	1000	107 억	29146	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History