KissMeData/123570/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	0	3	0.00	32712595	11395	25.78	2885	2900	2840	3750	2020	2885	2870.77	25.97	-42	2998	2941	2898	2841	2798	2920	2820	111	865	500	1730	5	1	22276078	643	9.55	0.70	12	0.05	302.00	4146.00	5320	20230714	-45.77	2650	20231023	8.87	5320	-45.77	20230714	2650	8.87	20231023	5320	-45.77	20230714	2650	8.87	20231023	2.17	N	123570	500	111 억	5785883	N	N	N	N
3	20231130	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2880	-5	5	-0.17	24690515	8603	19.46	2885	2900	2840	3750	2020	2885	2869.99	25.97	-340	2998	2941	2898	2841	2798	2920	2820	111	865	500	1730	5	1	22276078	642	9.54	0.69	12	0.04	302.00	4146.00	5320	20230714	-45.86	2650	20231023	8.68	5320	-45.86	20230714	2650	8.68	20231023	5320	-45.86	20230714	2650	8.68	20231023	2.17	N	123570	500	111 억	5785883	N	N	N	N
4	20231130	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	0	3	0.00	18243960	6367	14.40	2885	2900	2840	3750	2020	2885	2865.39	25.97	-789	2998	2941	2898	2841	2798	2920	2820	111	865	500	1730	5	1	22276078	643	9.55	0.70	12	0.03	302.00	4146.00	5320	20230714	-45.77	2650	20231023	8.87	5320	-45.77	20230714	2650	8.87	20231023	5320	-45.77	20230714	2650	8.87	20231023	2.17	N	123570	500	111 억	5785883	N	N	N	N
5	20231130	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	5	2	0.17	16097950	5622	12.72	2885	2900	2840	3750	2020	2885	2863.38	25.97	-788	2998	2941	2898	2841	2798	2920	2820	111	865	500	1730	5	1	22276078	644	9.57	0.70	12	0.03	302.00	4146.00	5320	20230714	-45.68	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5320	-45.68	20230714	2650	9.06	20231023	2.17	N	123570	500	111 억	5785883	N	N	N	N
6	20231130	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	0	3	0.00	15910230	5557	12.57	2885	2900	2840	3750	2020	2885	2863.10	25.97	-780	2998	2941	2898	2841	2798	2920	2820	111	865	500	1730	5	1	22276078	643	9.55	0.70	12	0.02	302.00	4146.00	5320	20230714	-45.77	2650	20231023	8.87	5320	-45.77	20230714	2650	8.87	20231023	5320	-45.77	20230714	2650	8.87	20231023	2.17	N	123570	500	111 억	5785883	N	N	N	N
7	20231130	110853	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	0	3	0.00	13055675	4565	10.33	2885	2900	2840	3750	2020	2885	2859.95	25.97	-768	2998	2941	2898	2841	2798	2920	2820	111	865	500	1730	5	1	22276078	643	9.55	0.70	12	0.02	302.00	4146.00	5320	20230714	-45.77	2650	20231023	8.87	5320	-45.77	20230714	2650	8.87	20231023	5320	-45.77	20230714	2650	8.87	20231023	2.17	N	123570	500	111 억	5785883	N	N	N	N
8	20231130	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2880	-5	5	-0.17	11800655	4130	9.34	2885	2900	2840	3750	2020	2885	2857.30	25.97	-619	2998	2941	2898	2841	2798	2920	2820	111	865	500	1730	5	1	22276078	642	9.54	0.69	12	0.02	302.00	4146.00	5320	20230714	-45.86	2650	20231023	8.68	5320	-45.86	20230714	2650	8.68	20231023	5320	-45.86	20230714	2650	8.68	20231023	2.17	N	123570	500	111 억	5785883	N	N	N	N
9	20231130	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2900	15	2	0.52	612285	212	0.48	2885	2900	2870	3750	2020	2885	2888.14	25.97	-59	2998	2941	2898	2841	2798	2920	2820	111	865	500	1730	5	1	22276078	646	9.60	0.70	12	0.00	302.00	4146.00	5320	20230714	-45.49	2650	20231023	9.43	5320	-45.49	20230714	2650	9.43	20231023	5320	-45.49	20230714	2650	9.43	20231023	2.17	N	123570	500	111 억	5785883	N	N	N	N
10	20231129	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	-60	5	-2.04	127629875	44196	218.50	2945	2955	2855	3825	2065	2945	2887.83	26.02	-11040	3001	2972	2936	2907	2871	2955	2890	111	880	500	1760	5	1	22276078	643	9.55	0.70	12	0.20	302.00	4146.00	5320	20230714	-45.77	2650	20231023	8.87	5320	-45.77	20230714	2650	8.87	20231023	5320	-45.77	20230714	2650	8.87	20231023	2.19	N	123570	500	111 억	5796859	N	N	N	N
11	20231129	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2865	-80	5	-2.72	116655460	40390	199.68	2945	2955	2855	3825	2065	2945	2888.23	26.02	-9463	3001	2972	2936	2907	2871	2955	2890	111	880	500	1760	5	1	22276078	638	9.49	0.69	12	0.18	302.00	4146.00	5320	20230714	-46.15	2650	20231023	8.11	5320	-46.15	20230714	2650	8.11	20231023	5320	-46.15	20230714	2650	8.11	20231023	2.19	N	123570	500	111 억	5796859	N	N	N	N
12	20231129	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2900	-45	5	-1.53	68640155	23668	117.01	2945	2955	2865	3825	2065	2945	2900.12	26.02	-6274	3001	2972	2936	2907	2871	2955	2890	111	880	500	1760	5	1	22276078	646	9.60	0.70	12	0.11	302.00	4146.00	5320	20230714	-45.49	2650	20231023	9.43	5320	-45.49	20230714	2650	9.43	20231023	5320	-45.49	20230714	2650	9.43	20231023	2.19	N	123570	500	111 억	5796859	N	N	N	N
13	20231129	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	-25	5	-0.85	34104315	11706	57.87	2945	2955	2900	3825	2065	2945	2913.40	26.02	-4262	3001	2972	2936	2907	2871	2955	2890	111	880	500	1760	5	1	22276078	650	9.67	0.70	12	0.05	302.00	4146.00	5320	20230714	-45.11	2650	20231023	10.19	5320	-45.11	20230714	2650	10.19	20231023	5320	-45.11	20230714	2650	10.19	20231023	2.19	N	123570	500	111 억	5796859	N	N	N	N
14	20231129	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2910	-35	5	-1.19	25429730	8722	43.12	2945	2955	2900	3825	2065	2945	2915.58	26.02	-4167	3001	2972	2936	2907	2871	2955	2890	111	880	500	1760	5	1	22276078	648	9.64	0.70	12	0.04	302.00	4146.00	5320	20230714	-45.30	2650	20231023	9.81	5320	-45.30	20230714	2650	9.81	20231023	5320	-45.30	20230714	2650	9.81	20231023	2.19	N	123570	500	111 억	5796859	N	N	N	N
15	20231129	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	-25	5	-0.85	22306650	7648	37.81	2945	2955	2900	3825	2065	2945	2916.66	26.02	-3924	3001	2972	2936	2907	2871	2955	2890	111	880	500	1760	5	1	22276078	650	9.67	0.70	12	0.03	302.00	4146.00	5320	20230714	-45.11	2650	20231023	10.19	5320	-45.11	20230714	2650	10.19	20231023	5320	-45.11	20230714	2650	10.19	20231023	2.19	N	123570	500	111 억	5796859	N	N	N	N
16	20231129	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	-25	5	-0.85	19715995	6757	33.41	2945	2955	2900	3825	2065	2945	2917.86	26.02	-3575	3001	2972	2936	2907	2871	2955	2890	111	880	500	1760	5	1	22276078	650	9.67	0.70	12	0.03	302.00	4146.00	5320	20230714	-45.11	2650	20231023	10.19	5320	-45.11	20230714	2650	10.19	20231023	5320	-45.11	20230714	2650	10.19	20231023	2.19	N	123570	500	111 억	5796859	N	N	N	N
17	20231129	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	-25	5	-0.85	6653220	2264	11.19	2945	2955	2920	3825	2065	2945	2938.70	26.02	-1052	3001	2972	2936	2907	2871	2955	2890	111	880	500	1760	5	1	22276078	650	9.67	0.70	12	0.01	302.00	4146.00	5320	20230714	-45.11	2650	20231023	10.19	5320	-45.11	20230714	2650	10.19	20231023	5320	-45.11	20230714	2650	10.19	20231023	2.19	N	123570	500	111 억	5796859	N	N	N	N
18	20231128	160842	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2945	-20	5	-0.67	59119425	20182	54.10	2960	2965	2900	3850	2080	2965	2929.31	26.04	-2897	3085	3025	2975	2915	2865	3000	2890	111	885	500	1770	5	1	22276078	656	9.75	0.71	12	0.09	302.00	4146.00	5320	20230714	-44.64	2650	20231023	11.13	5320	-44.64	20230714	2650	11.13	20231023	5320	-44.64	20230714	2650	11.13	20231023	2.18	N	123570	500	111 억	5799757	N	N	N	N
19	20231128	150747	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2915	-50	5	-1.69	42462775	14519	38.92	2960	2965	2900	3850	2080	2965	2924.63	26.04	-2068	3085	3025	2975	2915	2865	3000	2890	111	885	500	1770	5	1	22276078	649	9.65	0.70	12	0.07	302.00	4146.00	5320	20230714	-45.21	2650	20231023	10.00	5320	-45.21	20230714	2650	10.00	20231023	5320	-45.21	20230714	2650	10.00	20231023	2.18	N	123570	500	111 억	5799757	N	N	N	N
20	20231128	140843	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2935	-30	5	-1.01	38203520	13054	34.99	2960	2965	2900	3850	2080	2965	2926.58	26.04	-1321	3085	3025	2975	2915	2865	3000	2890	111	885	500	1770	5	1	22276078	654	9.72	0.71	12	0.06	302.00	4146.00	5320	20230714	-44.83	2650	20231023	10.75	5320	-44.83	20230714	2650	10.75	20231023	5320	-44.83	20230714	2650	10.75	20231023	2.18	N	123570	500	111 억	5799757	N	N	N	N
21	20231128	130837	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2930	-35	5	-1.18	25407380	8661	23.22	2960	2965	2915	3850	2080	2965	2933.54	26.04	-1215	3085	3025	2975	2915	2865	3000	2890	111	885	500	1770	5	1	22276078	653	9.70	0.71	12	0.04	302.00	4146.00	5320	20230714	-44.92	2650	20231023	10.57	5320	-44.92	20230714	2650	10.57	20231023	5320	-44.92	20230714	2650	10.57	20231023	2.18	N	123570	500	111 억	5799757	N	N	N	N
22	20231128	120842	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2935	-30	5	-1.01	23142095	7885	21.14	2960	2965	2915	3850	2080	2965	2934.95	26.04	-1179	3085	3025	2975	2915	2865	3000	2890	111	885	500	1770	5	1	22276078	654	9.72	0.71	12	0.04	302.00	4146.00	5320	20230714	-44.83	2650	20231023	10.75	5320	-44.83	20230714	2650	10.75	20231023	5320	-44.83	20230714	2650	10.75	20231023	2.18	N	123570	500	111 억	5799757	N	N	N	N
23	20231128	110842	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2940	-25	5	-0.84	21212225	7224	19.36	2960	2965	2915	3850	2080	2965	2936.35	26.04	-1183	3085	3025	2975	2915	2865	3000	2890	111	885	500	1770	5	1	22276078	655	9.74	0.71	12	0.03	302.00	4146.00	5320	20230714	-44.74	2650	20231023	10.94	5320	-44.74	20230714	2650	10.94	20231023	5320	-44.74	20230714	2650	10.94	20231023	2.18	N	123570	500	111 억	5799757	N	N	N	N
24	20231128	100839	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2935	-30	5	-1.01	10782720	3663	9.82	2960	2965	2930	3850	2080	2965	2943.69	26.04	-826	3085	3025	2975	2915	2865	3000	2890	111	885	500	1770	5	1	22276078	654	9.72	0.71	12	0.02	302.00	4146.00	5320	20230714	-44.83	2650	20231023	10.75	5320	-44.83	20230714	2650	10.75	20231023	5320	-44.83	20230714	2650	10.75	20231023	2.18	N	123570	500	111 억	5799757	N	N	N	N
25	20231128	090839	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2965	0	3	0.00	7508490	2548	6.83	2960	2965	2930	3850	2080	2965	2946.82	26.04	-589	3085	3025	2975	2915	2865	3000	2890	111	885	500	1770	5	1	22276078	660	9.82	0.72	12	0.01	302.00	4146.00	5320	20230714	-44.27	2650	20231023	11.89	5320	-44.27	20230714	2650	11.89	20231023	5320	-44.27	20230714	2650	11.89	20231023	2.18	N	123570	500	111 억	5799757	N	N	N	N
26	20231127	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2965	-65	5	-2.15	110520070	37271	179.52	3030	3035	2925	3935	2125	3030	2965.31	26.02	2862	3070	3050	3020	3000	2970	3060	3010	111	905	500	1810	5	1	22276078	660	9.82	0.72	12	0.17	302.00	4146.00	5320	20230714	-44.27	2650	20231023	11.89	5320	-44.27	20230714	2650	11.89	20231023	5320	-44.27	20230714	2650	11.89	20231023	2.19	N	123570	500	111 억	5796898	N	N	N	N
27	20231127	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2965	-65	5	-2.15	101900595	34352	165.46	3030	3035	2925	3935	2125	3030	2966.37	26.02	3096	3070	3050	3020	3000	2970	3060	3010	111	905	500	1810	5	1	22276078	660	9.82	0.72	12	0.15	302.00	4146.00	5320	20230714	-44.27	2650	20231023	11.89	5320	-44.27	20230714	2650	11.89	20231023	5320	-44.27	20230714	2650	11.89	20231023	2.19	N	123570	500	111 억	5796898	N	N	N	N
28	20231127	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	-25	5	-0.83	73846990	24823	119.57	3030	3035	2940	3935	2125	3030	2974.94	26.02	2064	3070	3050	3020	3000	2970	3060	3010	111	905	500	1810	5	1	22276078	669	9.95	0.72	12	0.11	302.00	4146.00	5320	20230714	-43.52	2650	20231023	13.40	5320	-43.52	20230714	2650	13.40	20231023	5320	-43.52	20230714	2650	13.40	20231023	2.19	N	123570	500	111 억	5796898	N	N	N	N
29	20231127	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2970	-60	5	-1.98	67947015	22835	109.99	3030	3035	2940	3935	2125	3030	2975.56	26.02	1789	3070	3050	3020	3000	2970	3060	3010	111	905	500	1810	5	1	22276078	662	9.83	0.72	12	0.10	302.00	4146.00	5320	20230714	-44.17	2650	20231023	12.08	5320	-44.17	20230714	2650	12.08	20231023	5320	-44.17	20230714	2650	12.08	20231023	2.19	N	123570	500	111 억	5796898	N	N	N	N
30	20231127	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	-25	5	-0.83	38966390	13023	62.73	3030	3035	2960	3935	2125	3030	2992.12	26.02	-317	3070	3050	3020	3000	2970	3060	3010	111	905	500	1810	5	1	22276078	669	9.95	0.72	12	0.06	302.00	4146.00	5320	20230714	-43.52	2650	20231023	13.40	5320	-43.52	20230714	2650	13.40	20231023	5320	-43.52	20230714	2650	13.40	20231023	2.19	N	123570	500	111 억	5796898	N	N	N	N
31	20231127	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	-50	5	-1.65	34297395	11458	55.19	3030	3035	2960	3935	2125	3030	2993.31	26.02	96	3070	3050	3020	3000	2970	3060	3010	111	905	500	1810	5	1	22276078	664	9.87	0.72	12	0.05	302.00	4146.00	5320	20230714	-43.98	2650	20231023	12.45	5320	-43.98	20230714	2650	12.45	20231023	5320	-43.98	20230714	2650	12.45	20231023	2.19	N	123570	500	111 억	5796898	N	N	N	N
32	20231127	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2985	-45	5	-1.49	30453665	10169	48.98	3030	3035	2960	3935	2125	3030	2994.76	26.02	-47	3070	3050	3020	3000	2970	3060	3010	111	905	500	1810	5	1	22276078	665	9.88	0.72	12	0.05	302.00	4146.00	5320	20230714	-43.89	2650	20231023	12.64	5320	-43.89	20230714	2650	12.64	20231023	5320	-43.89	20230714	2650	12.64	20231023	2.19	N	123570	500	111 억	5796898	N	N	N	N
33	20231127	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	-30	5	-0.99	9241595	3107	14.97	3030	3035	2960	3935	2125	3030	2974.44	26.02	1658	3070	3050	3020	3000	2970	3060	3010	111	905	500	1810	5	1	22276078	668	9.93	0.72	12	0.01	302.00	4146.00	5320	20230714	-43.61	2650	20231023	13.21	5320	-43.61	20230714	2650	13.21	20231023	5320	-43.61	20230714	2650	13.21	20231023	2.19	N	123570	500	111 억	5796898	N	N	N	N
34	20231124	160825	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3030	-5	5	-0.16	62428075	20761	83.24	3025	3040	2990	3945	2125	3035	3006.65	26.01	1821	3085	3060	3030	3005	2975	3045	2990	111	910	500	1820	5	1	22276078	675	10.03	0.73	12	0.09	302.00	4146.00	5320	20230714	-43.05	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.16	N	123570	500	111 억	5795077	N	N	N	N
35	20231124	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3030	-5	5	-0.16	58428505	19441	77.95	3025	3040	2990	3945	2125	3035	3005.43	26.01	1822	3085	3060	3030	3005	2975	3045	2990	111	910	500	1820	5	1	22276078	675	10.03	0.73	12	0.09	302.00	4146.00	5320	20230714	-43.05	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.16	N	123570	500	111 억	5795077	N	N	N	N
36	20231124	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3010	-25	5	-0.82	50915725	16961	68.00	3025	3030	2990	3945	2125	3035	3001.93	26.01	1329	3085	3060	3030	3005	2975	3045	2990	111	910	500	1820	5	1	22276078	671	9.97	0.73	12	0.08	302.00	4146.00	5320	20230714	-43.42	2650	20231023	13.58	5320	-43.42	20230714	2650	13.58	20231023	5320	-43.42	20230714	2650	13.58	20231023	2.16	N	123570	500	111 억	5795077	N	N	N	N
37	20231124	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	-40	5	-1.32	35160970	11712	46.96	3025	3030	2990	3945	2125	3035	3002.13	26.01	847	3085	3060	3030	3005	2975	3045	2990	111	910	500	1820	5	1	22276078	667	9.92	0.72	12	0.05	302.00	4146.00	5320	20230714	-43.70	2650	20231023	13.02	5320	-43.70	20230714	2650	13.02	20231023	5320	-43.70	20230714	2650	13.02	20231023	2.16	N	123570	500	111 억	5795077	N	N	N	N
38	20231124	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	-15	5	-0.49	25544615	8505	34.10	3025	3030	2990	3945	2125	3035	3003.48	26.01	535	3085	3060	3030	3005	2975	3045	2990	111	910	500	1820	5	1	22276078	673	10.00	0.73	12	0.04	302.00	4146.00	5320	20230714	-43.23	2650	20231023	13.96	5320	-43.23	20230714	2650	13.96	20231023	5320	-43.23	20230714	2650	13.96	20231023	2.16	N	123570	500	111 억	5795077	N	N	N	N
39	20231124	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3025	-10	5	-0.33	21589510	7190	28.83	3025	3030	2990	3945	2125	3035	3002.71	26.01	540	3085	3060	3030	3005	2975	3045	2990	111	910	500	1820	5	1	22276078	674	10.02	0.73	12	0.03	302.00	4146.00	5320	20230714	-43.14	2650	20231023	14.15	5320	-43.14	20230714	2650	14.15	20231023	5320	-43.14	20230714	2650	14.15	20231023	2.16	N	123570	500	111 억	5795077	N	N	N	N
40	20231124	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3030	-5	5	-0.16	16434040	5473	21.94	3025	3030	2990	3945	2125	3035	3002.75	26.01	540	3085	3060	3030	3005	2975	3045	2990	111	910	500	1820	5	1	22276078	675	10.03	0.73	12	0.02	302.00	4146.00	5320	20230714	-43.05	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.16	N	123570	500	111 억	5795077	N	N	N	N
41	20231124	090828	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	-15	5	-0.49	4671635	1551	6.22	3025	3025	3005	3945	2125	3035	3012.01	26.01	353	3085	3060	3030	3005	2975	3045	2990	111	910	500	1820	5	1	22276078	673	10.00	0.73	12	0.01	302.00	4146.00	5320	20230714	-43.23	2650	20231023	13.96	5320	-43.23	20230714	2650	13.96	20231023	5320	-43.23	20230714	2650	13.96	20231023	2.16	N	123570	500	111 억	5795077	N	N	N	N
42	20231123	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	-15	5	-0.49	72063055	23784	58.30	3045	3055	3000	3965	2135	3050	3029.90	26.01	690	3120	3085	3055	3020	2990	3102	3037	111	915	500	1830	5	1	22276078	676	10.05	0.73	12	0.11	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	1.99	N	123570	500	111 억	5794377	N	N	N	N
43	20231123	150846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	-15	5	-0.49	55674530	18364	45.01	3045	3055	3000	3965	2135	3050	3031.72	26.01	753	3120	3085	3055	3020	2990	3102	3037	111	915	500	1830	5	1	22276078	676	10.05	0.73	12	0.08	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	1.99	N	123570	500	111 억	5794377	N	N	N	N
44	20231123	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3030	-20	5	-0.66	45640000	15049	36.89	3045	3055	3000	3965	2135	3050	3032.76	26.01	445	3120	3085	3055	3020	2990	3102	3037	111	915	500	1830	5	1	22276078	675	10.03	0.73	12	0.07	302.00	4146.00	5320	20230714	-43.05	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	1.99	N	123570	500	111 억	5794377	N	N	N	N
45	20231123	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	-15	5	-0.49	42019235	13856	33.96	3045	3055	3000	3965	2135	3050	3032.57	26.01	445	3120	3085	3055	3020	2990	3102	3037	111	915	500	1830	5	1	22276078	676	10.05	0.73	12	0.06	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	1.99	N	123570	500	111 억	5794377	N	N	N	N
46	20231123	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3055	5	2	0.16	40771040	13446	32.96	3045	3055	3000	3965	2135	3050	3032.21	26.01	450	3120	3085	3055	3020	2990	3102	3037	111	915	500	1830	5	1	22276078	681	10.12	0.74	12	0.06	302.00	4146.00	5320	20230714	-42.58	2650	20231023	15.28	5320	-42.58	20230714	2650	15.28	20231023	5320	-42.58	20230714	2650	15.28	20231023	1.99	N	123570	500	111 억	5794377	N	N	N	N
47	20231123	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	-15	5	-0.49	15567545	5118	12.54	3045	3055	3035	3965	2135	3050	3041.72	26.01	-37	3120	3085	3055	3020	2990	3102	3037	111	915	500	1830	5	1	22276078	676	10.05	0.73	12	0.02	302.00	4146.00	5320	20230714	-42.95	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	1.99	N	123570	500	111 억	5794377	N	N	N	N
48	20231123	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3055	5	2	0.16	9857795	3243	7.95	3045	3055	3035	3965	2135	3050	3039.71	26.01	217	3120	3085	3055	3020	2990	3102	3037	111	915	500	1830	5	1	22276078	681	10.12	0.74	12	0.01	302.00	4146.00	5320	20230714	-42.58	2650	20231023	15.28	5320	-42.58	20230714	2650	15.28	20231023	5320	-42.58	20230714	2650	15.28	20231023	1.99	N	123570	500	111 억	5794377	N	N	N	N
49	20231123	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3050	0	3	0.00	2193970	720	1.76	3045	3050	3035	3965	2135	3050	3047.18	26.01	86	3120	3085	3055	3020	2990	3102	3037	111	915	500	1830	5	1	22276078	679	10.10	0.74	12	0.00	302.00	4146.00	5320	20230714	-42.67	2650	20231023	15.09	5320	-42.67	20230714	2650	15.09	20231023	5320	-42.67	20230714	2650	15.09	20231023	1.99	N	123570	500	111 억	5794377	N	N	N	N
50	20231122	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3050	0	3	0.00	122156745	40078	20.29	3045	3090	3025	3965	2135	3050	3047.98	26.00	3643	3106	3077	3031	3002	2956	3092	3017	111	915	500	1830	5	1	22276078	679	10.10	0.74	12	0.18	302.00	4146.00	5320	20230714	-42.67	2650	20231023	15.09	5320	-42.67	20230714	2650	15.09	20231023	5320	-42.67	20230714	2650	15.09	20231023	2.00	N	123570	500	111 억	5790734	N	N	N	N
51	20231122	150815	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3040	-10	5	-0.33	104691680	34348	17.39	3045	3090	3025	3965	2135	3050	3047.97	26.00	2519	3106	3077	3031	3002	2956	3092	3017	111	915	500	1830	5	1	22276078	677	10.07	0.73	12	0.15	302.00	4146.00	5320	20230714	-42.86	2650	20231023	14.72	5320	-42.86	20230714	2650	14.72	20231023	5320	-42.86	20230714	2650	14.72	20231023	2.00	N	123570	500	111 억	5790734	N	N	N	N
52	20231122	140807	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3045	-5	5	-0.16	93643800	30722	15.56	3045	3090	3025	3965	2135	3050	3048.10	26.00	2384	3106	3077	3031	3002	2956	3092	3017	111	915	500	1830	5	1	22276078	678	10.08	0.73	12	0.14	302.00	4146.00	5320	20230714	-42.76	2650	20231023	14.91	5320	-42.76	20230714	2650	14.91	20231023	5320	-42.76	20230714	2650	14.91	20231023	2.00	N	123570	500	111 억	5790734	N	N	N	N
53	20231122	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3050	0	3	0.00	84251750	27640	14.00	3045	3090	3025	3965	2135	3050	3048.18	26.00	818	3106	3077	3031	3002	2956	3092	3017	111	915	500	1830	5	1	22276078	679	10.10	0.74	12	0.12	302.00	4146.00	5320	20230714	-42.67	2650	20231023	15.09	5320	-42.67	20230714	2650	15.09	20231023	5320	-42.67	20230714	2650	15.09	20231023	2.00	N	123570	500	111 억	5790734	N	N	N	N
54	20231122	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3055	5	2	0.16	74169410	24338	12.32	3045	3090	3025	3965	2135	3050	3047.47	26.00	818	3106	3077	3031	3002	2956	3092	3017	111	915	500	1830	5	1	22276078	681	10.12	0.74	12	0.11	302.00	4146.00	5320	20230714	-42.58	2650	20231023	15.28	5320	-42.58	20230714	2650	15.28	20231023	5320	-42.58	20230714	2650	15.28	20231023	2.00	N	123570	500	111 억	5790734	N	N	N	N
55	20231122	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	10	2	0.33	68274995	22409	11.35	3045	3090	3025	3965	2135	3050	3046.77	26.00	777	3106	3077	3031	3002	2956	3092	3017	111	915	500	1830	5	1	22276078	682	10.13	0.74	12	0.10	302.00	4146.00	5320	20230714	-42.48	2650	20231023	15.47	5320	-42.48	20230714	2650	15.47	20231023	5320	-42.48	20230714	2650	15.47	20231023	2.00	N	123570	500	111 억	5790734	N	N	N	N
56	20231122	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3060	10	2	0.33	48522320	15938	8.07	3045	3090	3025	3965	2135	3050	3044.44	26.00	-105	3106	3077	3031	3002	2956	3092	3017	111	915	500	1830	5	1	22276078	682	10.13	0.74	12	0.07	302.00	4146.00	5320	20230714	-42.48	2650	20231023	15.47	5320	-42.48	20230714	2650	15.47	20231023	5320	-42.48	20230714	2650	15.47	20231023	2.00	N	123570	500	111 억	5790734	N	N	N	N
57	20231122	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3025	-25	5	-0.82	5872030	1934	0.98	3045	3045	3025	3965	2135	3050	3036.21	26.00	-642	3106	3077	3031	3002	2956	3092	3017	111	915	500	1830	5	1	22276078	674	10.02	0.73	12	0.01	302.00	4146.00	5320	20230714	-43.14	2650	20231023	14.15	5320	-43.14	20230714	2650	14.15	20231023	5320	-43.14	20230714	2650	14.15	20231023	2.00	N	123570	500	111 억	5790734	N	N	N	N
58	20231121	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3050	-85	5	-2.71	584898450	193725	28.51	3030	3060	2985	4075	2195	3135	3019.21	26.03	-8629	3538	3336	3093	2891	2648	3437	2992	111	940	500	1880	5	1	22276078	679	10.10	0.74	12	0.87	302.00	4146.00	5400	20221117	-43.52	2650	20231023	15.09	5320	-42.67	20230714	2650	15.09	20231023	5320	-42.67	20230714	2650	15.09	20231023	2.01	N	123570	500	111 억	5799304	N	N	N	N
59	20231121	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	-100	5	-3.19	556790175	184487	27.15	3030	3060	2985	4075	2195	3135	3018.04	26.03	-9348	3538	3336	3093	2891	2648	3437	2992	111	940	500	1880	5	1	22276078	676	10.05	0.73	12	0.83	302.00	4146.00	5400	20221117	-43.80	2650	20231023	14.53	5320	-42.95	20230714	2650	14.53	20231023	5320	-42.95	20230714	2650	14.53	20231023	2.01	N	123570	500	111 억	5799304	N	N	N	N
60	20231121	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3030	-105	5	-3.35	520069255	172363	25.37	3030	3060	2985	4075	2195	3135	3017.28	26.03	-9564	3538	3336	3093	2891	2648	3437	2992	111	940	500	1880	5	1	22276078	675	10.03	0.73	12	0.77	302.00	4146.00	5400	20221117	-43.89	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.01	N	123570	500	111 억	5799304	N	N	N	N
61	20231121	130757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3050	-85	5	-2.71	491676730	163008	23.99	3030	3060	2985	4075	2195	3135	3016.27	26.03	-8142	3538	3336	3093	2891	2648	3437	2992	111	940	500	1880	5	1	22276078	679	10.10	0.74	12	0.73	302.00	4146.00	5400	20221117	-43.52	2650	20231023	15.09	5320	-42.67	20230714	2650	15.09	20231023	5320	-42.67	20230714	2650	15.09	20231023	2.01	N	123570	500	111 억	5799304	N	N	N	N
62	20231121	120756	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3040	-95	5	-3.03	463485400	153748	22.63	3030	3045	2985	4075	2195	3135	3014.57	26.03	-6628	3538	3336	3093	2891	2648	3437	2992	111	940	500	1880	5	1	22276078	677	10.07	0.73	12	0.69	302.00	4146.00	5400	20221117	-43.70	2650	20231023	14.72	5320	-42.86	20230714	2650	14.72	20231023	5320	-42.86	20230714	2650	14.72	20231023	2.01	N	123570	500	111 억	5799304	N	N	N	N
63	20231121	110752	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	-130	5	-4.15	417403995	138544	20.39	3030	3045	2985	4075	2195	3135	3012.78	26.03	-5612	3538	3336	3093	2891	2648	3437	2992	111	940	500	1880	5	1	22276078	669	9.95	0.72	12	0.62	302.00	4146.00	5400	20221117	-44.35	2650	20231023	13.40	5320	-43.52	20230714	2650	13.40	20231023	5320	-43.52	20230714	2650	13.40	20231023	2.01	N	123570	500	111 억	5799304	N	N	N	N
64	20231121	100734	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3025	-110	5	-3.51	318908160	105853	15.58	3030	3045	2985	4075	2195	3135	3012.73	26.03	618	3538	3336	3093	2891	2648	3437	2992	111	940	500	1880	5	1	22276078	674	10.02	0.73	12	0.48	302.00	4146.00	5400	20221117	-43.98	2650	20231023	14.15	5320	-43.14	20230714	2650	14.15	20231023	5320	-43.14	20230714	2650	14.15	20231023	2.01	N	123570	500	111 억	5799304	N	N	N	N
65	20231121	090745	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3030	-105	5	-3.35	139995520	46318	6.82	3030	3040	3000	4075	2195	3135	3022.46	26.03	-2151	3538	3336	3093	2891	2648	3437	2992	111	940	500	1880	5	1	22276078	675	10.03	0.73	12	0.21	302.00	4146.00	5400	20221117	-43.89	2650	20231023	14.34	5320	-43.05	20230714	2650	14.34	20231023	5320	-43.05	20230714	2650	14.34	20231023	2.01	N	123570	500	111 억	5799304	N	N	N	N
66	20231120	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3135	265	2	9.23	1911089285	614102	1855.57	2870	3295	2850	3730	2010	2870	3111.97	26.15	-22239	2920	2895	2870	2845	2820	2907	2857	111	860	500	1720	5	1	22276078	698	10.38	0.76	12	2.76	302.00	4146.00	5400	20221117	-41.94	2650	20231023	18.30	5320	-41.07	20230714	2650	18.30	20231023	5320	-41.07	20230714	2650	18.30	20231023	2.01	N	123570	500	111 억	5824239	N	N	N	N
67	20231120	150757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2985	115	2	4.01	1461314900	469830	1419.64	2870	3295	2850	3730	2010	2870	3110.31	26.15	-21604	2920	2895	2870	2845	2820	2907	2857	111	860	500	1720	5	1	22276078	665	9.88	0.72	12	2.11	302.00	4146.00	5400	20221117	-44.72	2650	20231023	12.64	5320	-43.89	20230714	2650	12.64	20231023	5320	-43.89	20230714	2650	12.64	20231023	2.01	N	123570	500	111 억	5824239	N	N	N	N
68	20231120	140756	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2905	35	2	1.22	52906045	18378	55.53	2870	2910	2850	3730	2010	2870	2878.77	26.15	3067	2920	2895	2870	2845	2820	2907	2857	111	860	500	1720	5	1	22276078	647	9.62	0.70	12	0.08	302.00	4146.00	5400	20221117	-46.20	2650	20231023	9.62	5320	-45.39	20230714	2650	9.62	20231023	5320	-45.39	20230714	2650	9.62	20231023	2.01	N	123570	500	111 억	5824239	N	N	N	N
69	20231120	130751	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	15	2	0.52	36201760	12601	38.08	2870	2885	2850	3730	2010	2870	2872.93	26.15	1699	2920	2895	2870	2845	2820	2907	2857	111	860	500	1720	5	1	22276078	643	9.55	0.70	12	0.06	302.00	4146.00	5400	20221117	-46.57	2650	20231023	8.87	5320	-45.77	20230714	2650	8.87	20231023	5320	-45.77	20230714	2650	8.87	20231023	2.01	N	123570	500	111 억	5824239	N	N	N	N
70	20231120	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2875	5	2	0.17	26163730	9119	27.55	2870	2880	2850	3730	2010	2870	2869.14	26.15	2176	2920	2895	2870	2845	2820	2907	2857	111	860	500	1720	5	1	22276078	640	9.52	0.69	12	0.04	302.00	4146.00	5400	20221117	-46.76	2650	20231023	8.49	5320	-45.96	20230714	2650	8.49	20231023	5320	-45.96	20230714	2650	8.49	20231023	2.01	N	123570	500	111 억	5824239	N	N	N	N
71	20231120	110752	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2880	10	2	0.35	17614910	6141	18.56	2870	2880	2850	3730	2010	2870	2868.41	26.15	2055	2920	2895	2870	2845	2820	2907	2857	111	860	500	1720	5	1	22276078	642	9.54	0.69	12	0.03	302.00	4146.00	5400	20221117	-46.67	2650	20231023	8.68	5320	-45.86	20230714	2650	8.68	20231023	5320	-45.86	20230714	2650	8.68	20231023	2.01	N	123570	500	111 억	5824239	N	N	N	N
72	20231120	100748	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2870	0	3	0.00	11514145	4019	12.14	2870	2880	2850	3730	2010	2870	2864.93	26.15	1548	2920	2895	2870	2845	2820	2907	2857	111	860	500	1720	5	1	22276078	639	9.50	0.69	12	0.02	302.00	4146.00	5400	20221117	-46.85	2650	20231023	8.30	5320	-46.05	20230714	2650	8.30	20231023	5320	-46.05	20230714	2650	8.30	20231023	2.01	N	123570	500	111 억	5824239	N	N	N	N
73	20231120	090756	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2875	5	2	0.17	2242590	781	2.36	2870	2880	2870	3730	2010	2870	2871.43	26.15	323	2920	2895	2870	2845	2820	2907	2857	111	860	500	1720	5	1	22276078	640	9.52	0.69	12	0.00	302.00	4146.00	5400	20221117	-46.76	2650	20231023	8.49	5320	-45.96	20230714	2650	8.49	20231023	5320	-45.96	20230714	2650	8.49	20231023	2.01	N	123570	500	111 억	5824239	N	N	N	N
74	20231117	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2870	-25	5	-0.86	94451300	33012	254.74	2865	2895	2845	3760	2030	2895	2861.12	26.15	-2050	2925	2910	2880	2865	2835	2917	2872	111	865	500	1730	5	1	22276078	639	9.50	0.69	12	0.15	302.00	4146.00	5400	20221117	-46.85	2650	20231023	8.30	5320	-46.05	20230714	2650	8.30	20231023	5400	-46.85	20221117	2650	8.30	20231023	2.00	N	123570	500	111 억	5826290	N	N	N	N
75	20231117	150816	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2865	-30	5	-1.04	90868240	31763	245.10	2865	2895	2845	3760	2030	2895	2860.82	26.15	-2004	2925	2910	2880	2865	2835	2917	2872	111	865	500	1730	5	1	22276078	638	9.49	0.69	12	0.14	302.00	4146.00	5400	20221117	-46.94	2650	20231023	8.11	5320	-46.15	20230714	2650	8.11	20231023	5400	-46.94	20221117	2650	8.11	20231023	2.00	N	123570	500	111 억	5826290	N	N	N	N
76	20231117	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2865	-30	5	-1.04	83228650	29087	224.45	2865	2895	2845	3760	2030	2895	2861.37	26.15	-1872	2925	2910	2880	2865	2835	2917	2872	111	865	500	1730	5	1	22276078	638	9.49	0.69	12	0.13	302.00	4146.00	5400	20221117	-46.94	2650	20231023	8.11	5320	-46.15	20230714	2650	8.11	20231023	5400	-46.94	20221117	2650	8.11	20231023	2.00	N	123570	500	111 억	5826290	N	N	N	N
77	20231117	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2855	-40	5	-1.38	70107190	24490	188.98	2865	2895	2845	3760	2030	2895	2862.69	26.15	-1713	2925	2910	2880	2865	2835	2917	2872	111	865	500	1730	5	1	22276078	636	9.45	0.69	12	0.11	302.00	4146.00	5400	20221117	-47.13	2650	20231023	7.74	5320	-46.33	20230714	2650	7.74	20231023	5400	-47.13	20221117	2650	7.74	20231023	2.00	N	123570	500	111 억	5826290	N	N	N	N
78	20231117	120812	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2855	-40	5	-1.38	68740170	24012	185.29	2865	2895	2845	3760	2030	2895	2862.74	26.15	-1657	2925	2910	2880	2865	2835	2917	2872	111	865	500	1730	5	1	22276078	636	9.45	0.69	12	0.11	302.00	4146.00	5400	20221117	-47.13	2650	20231023	7.74	5320	-46.33	20230714	2650	7.74	20231023	5400	-47.13	20221117	2650	7.74	20231023	2.00	N	123570	500	111 억	5826290	N	N	N	N
79	20231117	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2860	-35	5	-1.21	66600615	23264	179.52	2865	2895	2845	3760	2030	2895	2862.82	26.15	-1904	2925	2910	2880	2865	2835	2917	2872	111	865	500	1730	5	1	22276078	637	9.47	0.69	12	0.10	302.00	4146.00	5400	20221117	-47.04	2650	20231023	7.92	5320	-46.24	20230714	2650	7.92	20231023	5400	-47.04	20221117	2650	7.92	20231023	2.00	N	123570	500	111 억	5826290	N	N	N	N
80	20231117	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2875	-20	5	-0.69	59302365	20715	159.85	2865	2895	2845	3760	2030	2895	2862.77	26.15	-1811	2925	2910	2880	2865	2835	2917	2872	111	865	500	1730	5	1	22276078	640	9.52	0.69	12	0.09	302.00	4146.00	5400	20221117	-46.76	2650	20231023	8.49	5320	-45.96	20230714	2650	8.49	20231023	5400	-46.76	20221117	2650	8.49	20231023	2.00	N	123570	500	111 억	5826290	N	N	N	N
81	20231117	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2895	0	3	0.00	4993335	1739	13.42	2865	2895	2865	3760	2030	2895	2871.38	26.15	76	2925	2910	2880	2865	2835	2917	2872	111	865	500	1730	5	1	22276078	645	9.59	0.70	12	0.01	302.00	4146.00	5400	20221117	-46.39	2650	20231023	9.25	5320	-45.58	20230714	2650	9.25	20231023	5400	-46.39	20221117	2650	9.25	20231023	2.00	N	123570	500	111 억	5826290	N	N	N	N
82	20231116	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2880	-5	5	-0.17	31632855	11026	39.15	2895	2895	2850	3750	2020	2885	2868.93	26.15	1788	2911	2897	2871	2857	2831	2905	2865	111	865	500	1730	5	1	22276078	642	9.54	0.69	12	0.05	302.00	4146.00	5400	20221117	-46.67	2650	20231023	8.68	5320	-45.86	20230714	2650	8.68	20231023	5400	-46.67	20221117	2650	8.68	20231023	2.04	N	123570	500	111 억	5824501	N	N	N	N
83	20231116	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2880	-5	5	-0.17	25474045	8882	31.53	2895	2895	2850	3750	2020	2885	2868.05	26.15	1686	2911	2897	2871	2857	2831	2905	2865	111	865	500	1730	5	1	22276078	642	9.54	0.69	12	0.04	302.00	4146.00	5400	20221117	-46.67	2650	20231023	8.68	5320	-45.86	20230714	2650	8.68	20231023	5400	-46.67	20221117	2650	8.68	20231023	2.04	N	123570	500	111 억	5824501	N	N	N	N
84	20231116	140746	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2870	-15	5	-0.52	23585615	8224	29.20	2895	2895	2850	3750	2020	2885	2867.90	26.15	1272	2911	2897	2871	2857	2831	2905	2865	111	865	500	1730	5	1	22276078	639	9.50	0.69	12	0.04	302.00	4146.00	5400	20221117	-46.85	2650	20231023	8.30	5320	-46.05	20230714	2650	8.30	20231023	5400	-46.85	20221117	2650	8.30	20231023	2.04	N	123570	500	111 억	5824501	N	N	N	N
85	20231116	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2880	-5	5	-0.17	18594455	6482	23.01	2895	2895	2850	3750	2020	2885	2868.63	26.15	808	2911	2897	2871	2857	2831	2905	2865	111	865	500	1730	5	1	22276078	642	9.54	0.69	12	0.03	302.00	4146.00	5400	20221117	-46.67	2650	20231023	8.68	5320	-45.86	20230714	2650	8.68	20231023	5400	-46.67	20221117	2650	8.68	20231023	2.04	N	123570	500	111 억	5824501	N	N	N	N
86	20231116	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	5	2	0.17	14100120	4921	17.47	2895	2895	2850	3750	2020	2885	2865.30	26.15	960	2911	2897	2871	2857	2831	2905	2865	111	865	500	1730	5	1	22276078	644	9.57	0.70	12	0.02	302.00	4146.00	5400	20221117	-46.48	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5400	-46.48	20221117	2650	9.06	20231023	2.04	N	123570	500	111 억	5824501	N	N	N	N
87	20231116	110807	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2870	-15	5	-0.52	11595260	4049	14.38	2895	2895	2850	3750	2020	2885	2863.73	26.15	994	2911	2897	2871	2857	2831	2905	2865	111	865	500	1730	5	1	22276078	639	9.50	0.69	12	0.02	302.00	4146.00	5400	20221117	-46.85	2650	20231023	8.30	5320	-46.05	20230714	2650	8.30	20231023	5400	-46.85	20221117	2650	8.30	20231023	2.04	N	123570	500	111 억	5824501	N	N	N	N
88	20231116	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2895	10	2	0.35	892970	311	1.10	2895	2895	2855	3750	2020	2885	2871.29	26.15	11	2911	2897	2871	2857	2831	2905	2865	111	865	500	1730	5	1	22276078	645	9.59	0.70	12	0.00	302.00	4146.00	5400	20221117	-46.39	2650	20231023	9.25	5320	-45.58	20230714	2650	9.25	20231023	5400	-46.39	20221117	2650	9.25	20231023	2.04	N	123570	500	111 억	5824501	N	N	N	N
89	20231116	090810	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	26.15	0	2911	2897	2871	2857	2831	2905	2865	111	865	500	1730	5	1	22276078	643	9.55	0.70	12	0.00	302.00	4146.00	5400	20221117	-46.57	2650	20231023	8.87	5320	-45.77	20230714	2650	8.87	20231023	5400	-46.57	20221117	2650	8.87	20231023	2.04	N	123570	500	111 억	5824501	N	N	N	N
90	20231115	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	70	2	2.49	80596500	28155	114.10	2855	2885	2845	3655	1975	2815	2862.52	26.14	2498	2865	2840	2815	2790	2765	2852	2802	111	840	500	1680	5	1	22276078	643	9.55	0.70	12	0.13	302.00	4146.00	5400	20221117	-46.57	2650	20231023	8.87	5320	-45.77	20230714	2650	8.87	20231023	5400	-46.57	20221117	2650	8.87	20231023	2.03	N	123570	500	111 억	5822001	N	N	N	N
91	20231115	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2880	65	2	2.31	76021520	26568	107.67	2855	2880	2845	3655	1975	2815	2861.39	26.14	2494	2865	2840	2815	2790	2765	2852	2802	111	840	500	1680	5	1	22276078	642	9.54	0.69	12	0.12	302.00	4146.00	5400	20221117	-46.67	2650	20231023	8.68	5320	-45.86	20230714	2650	8.68	20231023	5400	-46.67	20221117	2650	8.68	20231023	2.03	N	123570	500	111 억	5822001	N	N	N	N
92	20231115	140818	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2875	60	2	2.13	69426780	24262	98.33	2855	2880	2845	3655	1975	2815	2861.54	26.14	2170	2865	2840	2815	2790	2765	2852	2802	111	840	500	1680	5	1	22276078	640	9.52	0.69	12	0.11	302.00	4146.00	5400	20221117	-46.76	2650	20231023	8.49	5320	-45.96	20230714	2650	8.49	20231023	5400	-46.76	20221117	2650	8.49	20231023	2.03	N	123570	500	111 억	5822001	N	N	N	N
93	20231115	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2865	50	2	1.78	51516570	17989	72.90	2855	2880	2845	3655	1975	2815	2863.78	26.14	2146	2865	2840	2815	2790	2765	2852	2802	111	840	500	1680	5	1	22276078	638	9.49	0.69	12	0.08	302.00	4146.00	5400	20221117	-46.94	2650	20231023	8.11	5320	-46.15	20230714	2650	8.11	20231023	5400	-46.94	20221117	2650	8.11	20231023	2.03	N	123570	500	111 억	5822001	N	N	N	N
94	20231115	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2870	55	2	1.95	48334975	16880	68.41	2855	2880	2845	3655	1975	2815	2863.45	26.14	1926	2865	2840	2815	2790	2765	2852	2802	111	840	500	1680	5	1	22276078	639	9.50	0.69	12	0.08	302.00	4146.00	5400	20221117	-46.85	2650	20231023	8.30	5320	-46.05	20230714	2650	8.30	20231023	5400	-46.85	20221117	2650	8.30	20231023	2.03	N	123570	500	111 억	5822001	N	N	N	N
95	20231115	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2880	65	2	2.31	39458295	13787	55.87	2855	2880	2845	3655	1975	2815	2861.99	26.14	957	2865	2840	2815	2790	2765	2852	2802	111	840	500	1680	5	1	22276078	642	9.54	0.69	12	0.06	302.00	4146.00	5400	20221117	-46.67	2650	20231023	8.68	5320	-45.86	20230714	2650	8.68	20231023	5400	-46.67	20221117	2650	8.68	20231023	2.03	N	123570	500	111 억	5822001	N	N	N	N
96	20231115	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2860	45	2	1.60	21706185	7590	30.76	2855	2875	2845	3655	1975	2815	2859.84	26.14	476	2865	2840	2815	2790	2765	2852	2802	111	840	500	1680	5	1	22276078	637	9.47	0.69	12	0.03	302.00	4146.00	5400	20221117	-47.04	2650	20231023	7.92	5320	-46.24	20230714	2650	7.92	20231023	5400	-47.04	20221117	2650	7.92	20231023	2.03	N	123570	500	111 억	5822001	N	N	N	N
97	20231115	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2855	40	2	1.42	8026170	2811	11.39	2855	2865	2850	3655	1975	2815	2855.27	26.14	-326	2865	2840	2815	2790	2765	2852	2802	111	840	500	1680	5	1	22276078	636	9.45	0.69	12	0.01	302.00	4146.00	5400	20221117	-47.13	2650	20231023	7.74	5320	-46.33	20230714	2650	7.74	20231023	5400	-47.13	20221117	2650	7.74	20231023	2.03	N	123570	500	111 억	5822001	N	N	N	N
98	20231114	160804	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2815	-5	5	-0.18	65081735	23200	403.97	2790	2840	2790	3665	1975	2820	2805.25	26.14	-1509	2880	2850	2825	2795	2770	2837	2782	111	845	500	1690	5	1	22276078	627	9.32	0.68	12	0.10	302.00	4146.00	5400	20221117	-47.87	2650	20231023	6.23	5320	-47.09	20230714	2650	6.23	20231023	5400	-47.87	20221117	2650	6.23	20231023	2.05	N	123570	500	111 억	5823510	N	N	N	N
99	20231114	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2815	-5	5	-0.18	58213355	20760	361.48	2790	2840	2790	3665	1975	2820	2804.11	26.14	-1457	2880	2850	2825	2795	2770	2837	2782	111	845	500	1690	5	1	22276078	627	9.32	0.68	12	0.09	302.00	4146.00	5400	20221117	-47.87	2650	20231023	6.23	5320	-47.09	20230714	2650	6.23	20231023	5400	-47.87	20221117	2650	6.23	20231023	2.05	N	123570	500	111 억	5823510	N	N	N	N
100	20231114	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2805	-15	5	-0.53	52072715	18564	323.25	2790	2840	2790	3665	1975	2820	2805.04	26.14	-391	2880	2850	2825	2795	2770	2837	2782	111	845	500	1690	5	1	22276078	625	9.29	0.68	12	0.08	302.00	4146.00	5400	20221117	-48.06	2650	20231023	5.85	5320	-47.27	20230714	2650	5.85	20231023	5400	-48.06	20221117	2650	5.85	20231023	2.05	N	123570	500	111 억	5823510	N	N	N	N
101	20231114	130808	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2815	-5	5	-0.18	47995240	17106	297.86	2790	2840	2790	3665	1975	2820	2805.75	26.14	-190	2880	2850	2825	2795	2770	2837	2782	111	845	500	1690	5	1	22276078	627	9.32	0.68	12	0.08	302.00	4146.00	5400	20221117	-47.87	2650	20231023	6.23	5320	-47.09	20230714	2650	6.23	20231023	5400	-47.87	20221117	2650	6.23	20231023	2.05	N	123570	500	111 억	5823510	N	N	N	N
102	20231114	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2815	-5	5	-0.18	47110335	16791	292.37	2790	2840	2790	3665	1975	2820	2805.69	26.14	-72	2880	2850	2825	2795	2770	2837	2782	111	845	500	1690	5	1	22276078	627	9.32	0.68	12	0.08	302.00	4146.00	5400	20221117	-47.87	2650	20231023	6.23	5320	-47.09	20230714	2650	6.23	20231023	5400	-47.87	20221117	2650	6.23	20231023	2.05	N	123570	500	111 억	5823510	N	N	N	N
103	20231114	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2820	0	3	0.00	40851565	14556	253.46	2790	2840	2790	3665	1975	2820	2806.51	26.14	414	2880	2850	2825	2795	2770	2837	2782	111	845	500	1690	5	1	22276078	628	9.34	0.68	12	0.07	302.00	4146.00	5400	20221117	-47.78	2650	20231023	6.42	5320	-46.99	20230714	2650	6.42	20231023	5400	-47.78	20221117	2650	6.42	20231023	2.05	N	123570	500	111 억	5823510	N	N	N	N
104	20231114	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2835	15	2	0.53	25477590	9083	158.16	2790	2840	2790	3665	1975	2820	2804.98	26.14	538	2880	2850	2825	2795	2770	2837	2782	111	845	500	1690	5	1	22276078	632	9.39	0.68	12	0.04	302.00	4146.00	5400	20221117	-47.50	2650	20231023	6.98	5320	-46.71	20230714	2650	6.98	20231023	5400	-47.50	20221117	2650	6.98	20231023	2.05	N	123570	500	111 억	5823510	N	N	N	N
105	20231114	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2820	0	3	0.00	15069435	5383	93.73	2790	2820	2790	3665	1975	2820	2799.45	26.14	1589	2880	2850	2825	2795	2770	2837	2782	111	845	500	1690	5	1	22276078	628	9.34	0.68	12	0.02	302.00	4146.00	5400	20221117	-47.78	2650	20231023	6.42	5320	-46.99	20230714	2650	6.42	20231023	5400	-47.78	20221117	2650	6.42	20231023	2.05	N	123570	500	111 억	5823510	N	N	N	N
106	20231113	160754	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2820	-40	5	-1.40	9041425	3201	7.89	2845	2855	2800	3715	2005	2860	2824.80	26.15	-1108	2953	2906	2843	2796	2733	2875	2765	111	855	500	1710	5	1	22276078	628	9.34	0.68	12	0.01	302.00	4146.00	5400	20221117	-47.78	2650	20231023	6.42	5320	-46.99	20230714	2650	6.42	20231023	5400	-47.78	20221117	2650	6.42	20231023	2.07	N	123570	500	111 억	5824619	N	N	N	N
107	20231113	150752	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2835	-25	5	-0.87	4591035	1623	4.00	2845	2855	2800	3715	2005	2860	2828.73	26.15	-927	2953	2906	2843	2796	2733	2875	2765	111	855	500	1710	5	1	22276078	632	9.39	0.68	12	0.01	302.00	4146.00	5400	20221117	-47.50	2650	20231023	6.98	5320	-46.71	20230714	2650	6.98	20231023	5400	-47.50	20221117	2650	6.98	20231023	2.07	N	123570	500	111 억	5824619	N	N	N	N
108	20231113	140751	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2840	-20	5	-0.70	4559875	1612	3.97	2845	2855	2800	3715	2005	2860	2828.71	26.15	-916	2953	2906	2843	2796	2733	2875	2765	111	855	500	1710	5	1	22276078	633	9.40	0.68	12	0.01	302.00	4146.00	5400	20221117	-47.41	2650	20231023	7.17	5320	-46.62	20230714	2650	7.17	20231023	5400	-47.41	20221117	2650	7.17	20231023	2.07	N	123570	500	111 억	5824619	N	N	N	N
109	20231113	130749	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2840	-20	5	-0.70	4557035	1611	3.97	2845	2855	2800	3715	2005	2860	2828.70	26.15	-915	2953	2906	2843	2796	2733	2875	2765	111	855	500	1710	5	1	22276078	633	9.40	0.68	12	0.01	302.00	4146.00	5400	20221117	-47.41	2650	20231023	7.17	5320	-46.62	20230714	2650	7.17	20231023	5400	-47.41	20221117	2650	7.17	20231023	2.07	N	123570	500	111 억	5824619	N	N	N	N
110	20231113	120750	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2835	-25	5	-0.87	4514530	1596	3.93	2845	2855	2800	3715	2005	2860	2828.65	26.15	-912	2953	2906	2843	2796	2733	2875	2765	111	855	500	1710	5	1	22276078	632	9.39	0.68	12	0.01	302.00	4146.00	5400	20221117	-47.50	2650	20231023	6.98	5320	-46.71	20230714	2650	6.98	20231023	5400	-47.50	20221117	2650	6.98	20231023	2.07	N	123570	500	111 억	5824619	N	N	N	N
111	20231113	110748	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2840	-20	5	-0.70	2886050	1018	2.51	2845	2855	2820	3715	2005	2860	2835.02	26.15	-696	2953	2906	2843	2796	2733	2875	2765	111	855	500	1710	5	1	22276078	633	9.40	0.68	12	0.00	302.00	4146.00	5400	20221117	-47.41	2650	20231023	7.17	5320	-46.62	20230714	2650	7.17	20231023	5400	-47.41	20221117	2650	7.17	20231023	2.07	N	123570	500	111 억	5824619	N	N	N	N
112	20231113	100746	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2850	-10	5	-0.35	2806690	990	2.44	2845	2855	2820	3715	2005	2860	2835.04	26.15	-681	2953	2906	2843	2796	2733	2875	2765	111	855	500	1710	5	1	22276078	635	9.44	0.69	12	0.00	302.00	4146.00	5400	20221117	-47.22	2650	20231023	7.55	5320	-46.43	20230714	2650	7.55	20231023	5400	-47.22	20221117	2650	7.55	20231023	2.07	N	123570	500	111 억	5824619	N	N	N	N
113	20231113	090753	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	2825	-35	5	-1.22	743640	262	0.65	2845	2845	2820	3715	2005	2860	2838.32	26.15	-146	2953	2906	2843	2796	2733	2875	2765	111	855	500	1710	5	1	22276078	629	9.35	0.68	12	0.00	302.00	4146.00	5400	20221117	-47.69	2650	20231023	6.60	5320	-46.90	20230714	2650	6.60	20231023	5400	-47.69	20221117	2650	6.60	20231023	2.07	N	123570	500	111 억	5824619	N	N	N	N
114	20231110	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2860	-30	5	-1.04	113763055	40501	415.27	2885	2890	2780	3755	2025	2890	2808.89	26.20	-9305	2936	2912	2891	2867	2846	2912	2867	111	865	500	1730	5	1	22276078	637	9.47	0.69	12	0.18	302.00	4146.00	5400	20221117	-47.04	2650	20231023	7.92	5320	-46.24	20230714	2650	7.92	20231023	5400	-47.04	20221117	2650	7.92	20231023	2.10	N	123570	500	111 억	5835447	N	N	N	N
115	20231110	150804	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2805	-85	5	-2.94	108944415	38809	397.92	2885	2890	2780	3755	2025	2890	2807.19	26.20	-8872	2936	2912	2891	2867	2846	2912	2867	111	865	500	1730	5	1	22276078	625	9.29	0.68	12	0.17	302.00	4146.00	5400	20221117	-48.06	2650	20231023	5.85	5320	-47.27	20230714	2650	5.85	20231023	5400	-48.06	20221117	2650	5.85	20231023	2.10	N	123570	500	111 억	5835447	N	N	N	N
116	20231110	140756	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2805	-85	5	-2.94	99474215	35425	363.22	2885	2890	2780	3755	2025	2890	2808.02	26.20	-7563	2936	2912	2891	2867	2846	2912	2867	111	865	500	1730	5	1	22276078	625	9.29	0.68	12	0.16	302.00	4146.00	5400	20221117	-48.06	2650	20231023	5.85	5320	-47.27	20230714	2650	5.85	20231023	5400	-48.06	20221117	2650	5.85	20231023	2.10	N	123570	500	111 억	5835447	N	N	N	N
117	20231110	130757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2805	-85	5	-2.94	98684715	35144	360.34	2885	2890	2780	3755	2025	2890	2808.01	26.20	-7333	2936	2912	2891	2867	2846	2912	2867	111	865	500	1730	5	1	22276078	625	9.29	0.68	12	0.16	302.00	4146.00	5400	20221117	-48.06	2650	20231023	5.85	5320	-47.27	20230714	2650	5.85	20231023	5400	-48.06	20221117	2650	5.85	20231023	2.10	N	123570	500	111 억	5835447	N	N	N	N
118	20231110	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2825	-65	5	-2.25	85258295	30326	310.94	2885	2890	2780	3755	2025	2890	2811.39	26.20	-7068	2936	2912	2891	2867	2846	2912	2867	111	865	500	1730	5	1	22276078	629	9.35	0.68	12	0.14	302.00	4146.00	5400	20221117	-47.69	2650	20231023	6.60	5320	-46.90	20230714	2650	6.60	20231023	5400	-47.69	20221117	2650	6.60	20231023	2.10	N	123570	500	111 억	5835447	N	N	N	N
119	20231110	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2805	-85	5	-2.94	67534580	24000	246.08	2885	2890	2780	3755	2025	2890	2813.94	26.20	-5999	2936	2912	2891	2867	2846	2912	2867	111	865	500	1730	5	1	22276078	625	9.29	0.68	12	0.11	302.00	4146.00	5400	20221117	-48.06	2650	20231023	5.85	5320	-47.27	20230714	2650	5.85	20231023	5400	-48.06	20221117	2650	5.85	20231023	2.10	N	123570	500	111 억	5835447	N	N	N	N
120	20231110	100757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2845	-45	5	-1.56	31866265	11256	115.41	2885	2890	2810	3755	2025	2890	2831.05	26.20	-4145	2936	2912	2891	2867	2846	2912	2867	111	865	500	1730	5	1	22276078	634	9.42	0.69	12	0.05	302.00	4146.00	5400	20221117	-47.31	2650	20231023	7.36	5320	-46.52	20230714	2650	7.36	20231023	5400	-47.31	20221117	2650	7.36	20231023	2.10	N	123570	500	111 억	5835447	N	N	N	N
121	20231110	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2860	-30	5	-1.04	2027520	704	7.22	2885	2890	2855	3755	2025	2890	2880.00	26.20	-260	2936	2912	2891	2867	2846	2912	2867	111	865	500	1730	5	1	22276078	637	9.47	0.69	12	0.00	302.00	4146.00	5400	20221117	-47.04	2650	20231023	7.92	5320	-46.24	20230714	2650	7.92	20231023	5400	-47.04	20221117	2650	7.92	20231023	2.10	N	123570	500	111 억	5835447	N	N	N	N
122	20231109	160736	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	0	3	0.00	28151575	9753	92.66	2890	2915	2870	3755	2025	2890	2886.45	26.19	2313	2923	2906	2883	2866	2843	2915	2875	111	865	500	1730	5	1	22276078	644	9.57	0.70	12	0.04	302.00	4146.00	5400	20221117	-46.48	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5400	-46.48	20221117	2650	9.06	20231023	2.09	N	123570	500	111 억	5833134	N	N	N	N
123	20231109	150737	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2880	-10	5	-0.35	26362385	9133	86.77	2890	2915	2870	3755	2025	2890	2886.50	26.19	2138	2923	2906	2883	2866	2843	2915	2875	111	865	500	1730	5	1	22276078	642	9.54	0.69	12	0.04	302.00	4146.00	5400	20221117	-46.67	2650	20231023	8.68	5320	-45.86	20230714	2650	8.68	20231023	5400	-46.67	20221117	2650	8.68	20231023	2.09	N	123570	500	111 억	5833134	N	N	N	N
124	20231109	140735	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2875	-15	5	-0.52	24823215	8598	81.68	2890	2915	2870	3755	2025	2890	2887.09	26.19	2072	2923	2906	2883	2866	2843	2915	2875	111	865	500	1730	5	1	22276078	640	9.52	0.69	12	0.04	302.00	4146.00	5400	20221117	-46.76	2650	20231023	8.49	5320	-45.96	20230714	2650	8.49	20231023	5400	-46.76	20221117	2650	8.49	20231023	2.09	N	123570	500	111 억	5833134	N	N	N	N
125	20231109	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2880	-10	5	-0.35	20530790	7106	67.51	2890	2915	2875	3755	2025	2890	2889.22	26.19	3161	2923	2906	2883	2866	2843	2915	2875	111	865	500	1730	5	1	22276078	642	9.54	0.69	12	0.03	302.00	4146.00	5400	20221117	-46.67	2650	20231023	8.68	5320	-45.86	20230714	2650	8.68	20231023	5400	-46.67	20221117	2650	8.68	20231023	2.09	N	123570	500	111 억	5833134	N	N	N	N
126	20231109	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	0	3	0.00	18252680	6315	59.99	2890	2915	2880	3755	2025	2890	2890.37	26.19	3143	2923	2906	2883	2866	2843	2915	2875	111	865	500	1730	5	1	22276078	644	9.57	0.70	12	0.03	302.00	4146.00	5400	20221117	-46.48	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5400	-46.48	20221117	2650	9.06	20231023	2.09	N	123570	500	111 억	5833134	N	N	N	N
127	20231109	110738	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	0	3	0.00	16096020	5567	52.89	2890	2915	2880	3755	2025	2890	2891.33	26.19	3237	2923	2906	2883	2866	2843	2915	2875	111	865	500	1730	5	1	22276078	644	9.57	0.70	12	0.02	302.00	4146.00	5400	20221117	-46.48	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5400	-46.48	20221117	2650	9.06	20231023	2.09	N	123570	500	111 억	5833134	N	N	N	N
128	20231109	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2895	5	2	0.17	12327000	4260	40.47	2890	2915	2880	3755	2025	2890	2893.66	26.19	2495	2923	2906	2883	2866	2843	2915	2875	111	865	500	1730	5	1	22276078	645	9.59	0.70	12	0.02	302.00	4146.00	5400	20221117	-46.39	2650	20231023	9.25	5320	-45.58	20230714	2650	9.25	20231023	5400	-46.39	20221117	2650	9.25	20231023	2.09	N	123570	500	111 억	5833134	N	N	N	N
129	20231109	090740	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	0	3	0.00	109815	38	0.36	2890	2890	2885	3755	2025	2890	2889.87	26.19	-1	2923	2906	2883	2866	2843	2915	2875	111	865	500	1730	5	1	22276078	644	9.57	0.70	12	0.00	302.00	4146.00	5400	20221117	-46.48	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5400	-46.48	20221117	2650	9.06	20231023	2.09	N	123570	500	111 억	5833134	N	N	N	N
130	20231108	160730	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	0	3	0.00	30061355	10421	32.23	2880	2900	2860	3755	2025	2890	2884.69	26.19	-1007	2966	2927	2866	2827	2766	2897	2797	111	865	500	1730	5	1	22276078	644	9.57	0.70	12	0.05	302.00	4146.00	5400	20221117	-46.48	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5400	-46.48	20221117	2650	9.06	20231023	2.04	N	123570	500	111 억	5834141	N	N	N	N
131	20231108	150735	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2900	10	2	0.35	23486940	8145	25.19	2880	2900	2860	3755	2025	2890	2883.60	26.19	-1517	2966	2927	2866	2827	2766	2897	2797	111	865	500	1730	5	1	22276078	646	9.60	0.70	12	0.04	302.00	4146.00	5400	20221117	-46.30	2650	20231023	9.43	5320	-45.49	20230714	2650	9.43	20231023	5400	-46.30	20221117	2650	9.43	20231023	2.04	N	123570	500	111 억	5834141	N	N	N	N
132	20231108	140732	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	-5	5	-0.17	22061270	7653	23.67	2880	2900	2860	3755	2025	2890	2882.70	26.19	-1255	2966	2927	2866	2827	2766	2897	2797	111	865	500	1730	5	1	22276078	643	9.55	0.70	12	0.03	302.00	4146.00	5400	20221117	-46.57	2650	20231023	8.87	5320	-45.77	20230714	2650	8.87	20231023	5400	-46.57	20221117	2650	8.87	20231023	2.04	N	123570	500	111 억	5834141	N	N	N	N
133	20231108	130729	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	0	3	0.00	17043970	5917	18.30	2880	2890	2860	3755	2025	2890	2880.51	26.19	-1152	2966	2927	2866	2827	2766	2897	2797	111	865	500	1730	5	1	22276078	644	9.57	0.70	12	0.03	302.00	4146.00	5400	20221117	-46.48	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5400	-46.48	20221117	2650	9.06	20231023	2.04	N	123570	500	111 억	5834141	N	N	N	N
134	20231108	120724	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	0	3	0.00	15338965	5326	16.47	2880	2890	2860	3755	2025	2890	2880.02	26.19	-1031	2966	2927	2866	2827	2766	2897	2797	111	865	500	1730	5	1	22276078	644	9.57	0.70	12	0.02	302.00	4146.00	5400	20221117	-46.48	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5400	-46.48	20221117	2650	9.06	20231023	2.04	N	123570	500	111 억	5834141	N	N	N	N
135	20231108	110732	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2875	-15	5	-0.52	10179540	3538	10.94	2880	2890	2860	3755	2025	2890	2877.20	26.19	-854	2966	2927	2866	2827	2766	2897	2797	111	865	500	1730	5	1	22276078	640	9.52	0.69	12	0.02	302.00	4146.00	5400	20221117	-46.76	2650	20231023	8.49	5320	-45.96	20230714	2650	8.49	20231023	5400	-46.76	20221117	2650	8.49	20231023	2.04	N	123570	500	111 억	5834141	N	N	N	N
136	20231108	100731	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	0	3	0.00	9613565	3342	10.34	2880	2890	2860	3755	2025	2890	2876.59	26.19	-845	2966	2927	2866	2827	2766	2897	2797	111	865	500	1730	5	1	22276078	644	9.57	0.70	12	0.02	302.00	4146.00	5400	20221117	-46.48	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5400	-46.48	20221117	2650	9.06	20231023	2.04	N	123570	500	111 억	5834141	N	N	N	N
137	20231108	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	-5	5	-0.17	432160	150	0.46	2880	2890	2880	3755	2025	2890	2881.07	26.19	-42	2966	2927	2866	2827	2766	2897	2797	111	865	500	1730	5	1	22276078	643	9.55	0.70	12	0.00	302.00	4146.00	5400	20221117	-46.57	2650	20231023	8.87	5320	-45.77	20230714	2650	8.87	20231023	5400	-46.57	20221117	2650	8.87	20231023	2.04	N	123570	500	111 억	5834141	N	N	N	N
138	20231107	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	-15	5	-0.52	80762125	28281	73.96	2905	2905	2805	3775	2035	2905	2855.70	26.24	-11177	3005	2955	2905	2855	2805	2930	2830	111	870	500	1740	5	1	22276078	644	9.57	0.70	12	0.13	302.00	4146.00	5400	20221117	-46.48	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5400	-46.48	20221117	2650	9.06	20231023	2.03	N	123570	500	111 억	5845318	N	N	N	N
139	20231107	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2880	-25	5	-0.86	69651135	24434	63.90	2905	2905	2805	3775	2035	2905	2850.58	26.24	-11034	3005	2955	2905	2855	2805	2930	2830	111	870	500	1740	5	1	22276078	642	9.54	0.69	12	0.11	302.00	4146.00	5400	20221117	-46.67	2650	20231023	8.68	5320	-45.86	20230714	2650	8.68	20231023	5400	-46.67	20221117	2650	8.68	20231023	2.03	N	123570	500	111 억	5845318	N	N	N	N
140	20231107	140736	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2850	-55	5	-1.89	58878595	20661	54.03	2905	2905	2805	3775	2035	2905	2849.75	26.24	-9129	3005	2955	2905	2855	2805	2930	2830	111	870	500	1740	5	1	22276078	635	9.44	0.69	12	0.09	302.00	4146.00	5400	20221117	-47.22	2650	20231023	7.55	5320	-46.43	20230714	2650	7.55	20231023	5400	-47.22	20221117	2650	7.55	20231023	2.03	N	123570	500	111 억	5845318	N	N	N	N
141	20231107	130733	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2850	-55	5	-1.89	56811420	19935	52.13	2905	2905	2805	3775	2035	2905	2849.83	26.24	-8712	3005	2955	2905	2855	2805	2930	2830	111	870	500	1740	5	1	22276078	635	9.44	0.69	12	0.09	302.00	4146.00	5400	20221117	-47.22	2650	20231023	7.55	5320	-46.43	20230714	2650	7.55	20231023	5400	-47.22	20221117	2650	7.55	20231023	2.03	N	123570	500	111 억	5845318	N	N	N	N
142	20231107	120729	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2840	-65	5	-2.24	50348970	17639	46.13	2905	2905	2815	3775	2035	2905	2854.41	26.24	-7840	3005	2955	2905	2855	2805	2930	2830	111	870	500	1740	5	1	22276078	633	9.40	0.68	12	0.08	302.00	4146.00	5400	20221117	-47.41	2650	20231023	7.17	5320	-46.62	20230714	2650	7.17	20231023	5400	-47.41	20221117	2650	7.17	20231023	2.03	N	123570	500	111 억	5845318	N	N	N	N
143	20231107	110729	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2900	-5	5	-0.17	15677020	5445	14.24	2905	2905	2850	3775	2035	2905	2879.16	26.24	-2188	3005	2955	2905	2855	2805	2930	2830	111	870	500	1740	5	1	22276078	646	9.60	0.70	12	0.02	302.00	4146.00	5400	20221117	-46.30	2650	20231023	9.43	5320	-45.49	20230714	2650	9.43	20231023	5400	-46.30	20221117	2650	9.43	20231023	2.03	N	123570	500	111 억	5845318	N	N	N	N
144	20231107	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	-20	5	-0.69	13071890	4542	11.88	2905	2905	2850	3775	2035	2905	2878.00	26.24	-2306	3005	2955	2905	2855	2805	2930	2830	111	870	500	1740	5	1	22276078	643	9.55	0.70	12	0.02	302.00	4146.00	5400	20221117	-46.57	2650	20231023	8.87	5320	-45.77	20230714	2650	8.87	20231023	5400	-46.57	20221117	2650	8.87	20231023	2.03	N	123570	500	111 억	5845318	N	N	N	N
145	20231107	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2875	-30	5	-1.03	6173240	2152	5.63	2905	2905	2850	3775	2035	2905	2868.61	26.24	-1885	3005	2955	2905	2855	2805	2930	2830	111	870	500	1740	5	1	22276078	640	9.52	0.69	12	0.01	302.00	4146.00	5400	20221117	-46.76	2650	20231023	8.49	5320	-45.96	20230714	2650	8.49	20231023	5400	-46.76	20221117	2650	8.49	20231023	2.03	N	123570	500	111 억	5845318	N	N	N	N
146	20231106	160713	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2905	10	2	0.35	106601590	37014	208.65	2955	2955	2855	3760	2030	2895	2880.03	26.31	-15964	2961	2927	2866	2832	2771	2945	2850	111	865	500	1730	5	1	22276078	647	9.62	0.70	12	0.17	302.00	4146.00	5400	20221117	-46.20	2650	20231023	9.62	5320	-45.39	20230714	2650	9.62	20231023	5400	-46.20	20221117	2650	9.62	20231023	2.04	N	123570	500	111 억	5861275	N	N	N	N
147	20231106	150717	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2895	0	3	0.00	84985650	29535	166.49	2955	2955	2855	3760	2030	2895	2877.46	26.31	-14408	2961	2927	2866	2832	2771	2945	2850	111	865	500	1730	5	1	22276078	645	9.59	0.70	12	0.13	302.00	4146.00	5400	20221117	-46.39	2650	20231023	9.25	5320	-45.58	20230714	2650	9.25	20231023	5400	-46.39	20221117	2650	9.25	20231023	2.04	N	123570	500	111 억	5861275	N	N	N	N
148	20231106	140714	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2860	-35	5	-1.21	76488610	26576	149.81	2955	2955	2855	3760	2030	2895	2878.11	26.31	-12760	2961	2927	2866	2832	2771	2945	2850	111	865	500	1730	5	1	22276078	637	9.47	0.69	12	0.12	302.00	4146.00	5400	20221117	-47.04	2650	20231023	7.92	5320	-46.24	20230714	2650	7.92	20231023	5400	-47.04	20221117	2650	7.92	20231023	2.04	N	123570	500	111 억	5861275	N	N	N	N
149	20231106	130722	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2890	-5	5	-0.17	68489220	23784	134.07	2955	2955	2855	3760	2030	2895	2879.63	26.31	-11225	2961	2927	2866	2832	2771	2945	2850	111	865	500	1730	5	1	22276078	644	9.57	0.70	12	0.11	302.00	4146.00	5400	20221117	-46.48	2650	20231023	9.06	5320	-45.68	20230714	2650	9.06	20231023	5400	-46.48	20221117	2650	9.06	20231023	2.04	N	123570	500	111 억	5861275	N	N	N	N
150	20231106	120719	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2870	-25	5	-0.86	58497395	20306	114.46	2955	2955	2855	3760	2030	2895	2880.79	26.31	-10109	2961	2927	2866	2832	2771	2945	2850	111	865	500	1730	5	1	22276078	639	9.50	0.69	12	0.09	302.00	4146.00	5400	20221117	-46.85	2650	20231023	8.30	5320	-46.05	20230714	2650	8.30	20231023	5400	-46.85	20221117	2650	8.30	20231023	2.04	N	123570	500	111 억	5861275	N	N	N	N
151	20231106	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2880	-15	5	-0.52	36719660	12704	71.61	2955	2955	2875	3760	2030	2895	2890.40	26.31	-7604	2961	2927	2866	2832	2771	2945	2850	111	865	500	1730	5	1	22276078	642	9.54	0.69	12	0.06	302.00	4146.00	5400	20221117	-46.67	2650	20231023	8.68	5320	-45.86	20230714	2650	8.68	20231023	5400	-46.67	20221117	2650	8.68	20231023	2.04	N	123570	500	111 억	5861275	N	N	N	N
152	20231106	100655	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2900	5	2	0.17	26771635	9253	52.16	2955	2955	2875	3760	2030	2895	2893.29	26.31	-6080	2961	2927	2866	2832	2771	2945	2850	111	865	500	1730	5	1	22276078	646	9.60	0.70	12	0.04	302.00	4146.00	5400	20221117	-46.30	2650	20231023	9.43	5320	-45.49	20230714	2650	9.43	20231023	5400	-46.30	20221117	2650	9.43	20231023	2.04	N	123570	500	111 억	5861275	N	N	N	N
153	20231106	090717	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2910	15	2	0.52	5830110	1995	11.25	2955	2955	2880	3760	2030	2895	2922.36	26.31	-1128	2961	2927	2866	2832	2771	2945	2850	111	865	500	1730	5	1	22276078	648	9.64	0.70	12	0.01	302.00	4146.00	5400	20221117	-46.11	2650	20231023	9.81	5320	-45.30	20230714	2650	9.81	20231023	5400	-46.11	20221117	2650	9.81	20231023	2.04	N	123570	500	111 억	5861275	N	N	N	N
154	20231103	160709	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2895	70	2	2.48	50532565	17717	67.15	2805	2900	2805	3670	1980	2825	2852.22	26.28	7236	2895	2860	2795	2760	2695	2877	2777	111	845	500	1690	5	1	22276078	645	9.59	0.70	12	0.08	302.00	4146.00	5400	20221117	-46.39	2650	20231023	9.25	5320	-45.58	20230714	2650	9.25	20231023	5400	-46.39	20221117	2650	9.25	20231023	2.04	N	123570	500	111 억	5854039	N	N	N	N
155	20231103	150707	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2900	75	2	2.65	45223345	15883	60.20	2805	2900	2805	3670	1980	2825	2847.29	26.28	7374	2895	2860	2795	2760	2695	2877	2777	111	845	500	1690	5	1	22276078	646	9.60	0.70	12	0.07	302.00	4146.00	5400	20221117	-46.30	2650	20231023	9.43	5320	-45.49	20230714	2650	9.43	20231023	5400	-46.30	20221117	2650	9.43	20231023	2.04	N	123570	500	111 억	5854039	N	N	N	N
156	20231103	140706	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2865	40	2	1.42	41244160	14506	54.98	2805	2885	2805	3670	1980	2825	2843.26	26.28	7379	2895	2860	2795	2760	2695	2877	2777	111	845	500	1690	5	1	22276078	638	9.49	0.69	12	0.07	302.00	4146.00	5400	20221117	-46.94	2650	20231023	8.11	5320	-46.15	20230714	2650	8.11	20231023	5400	-46.94	20221117	2650	8.11	20231023	2.04	N	123570	500	111 억	5854039	N	N	N	N
157	20231103	130707	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2860	35	2	1.24	32589855	11475	43.49	2805	2865	2805	3670	1980	2825	2840.09	26.28	5581	2895	2860	2795	2760	2695	2877	2777	111	845	500	1690	5	1	22276078	637	9.47	0.69	12	0.05	302.00	4146.00	5400	20221117	-47.04	2650	20231023	7.92	5320	-46.24	20230714	2650	7.92	20231023	5400	-47.04	20221117	2650	7.92	20231023	2.04	N	123570	500	111 억	5854039	N	N	N	N
158	20231103	120706	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2835	10	2	0.35	18496110	6535	24.77	2805	2845	2805	3670	1980	2825	2830.32	26.28	3278	2895	2860	2795	2760	2695	2877	2777	111	845	500	1690	5	1	22276078	632	9.39	0.68	12	0.03	302.00	4146.00	5400	20221117	-47.50	2650	20231023	6.98	5320	-46.71	20230714	2650	6.98	20231023	5400	-47.50	20221117	2650	6.98	20231023	2.04	N	123570	500	111 억	5854039	N	N	N	N
159	20231103	110712	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2840	15	2	0.53	17663995	6242	23.66	2805	2845	2805	3670	1980	2825	2829.87	26.28	3088	2895	2860	2795	2760	2695	2877	2777	111	845	500	1690	5	1	22276078	633	9.40	0.68	12	0.03	302.00	4146.00	5400	20221117	-47.41	2650	20231023	7.17	5320	-46.62	20230714	2650	7.17	20231023	5400	-47.41	20221117	2650	7.17	20231023	2.04	N	123570	500	111 억	5854039	N	N	N	N
160	20231103	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2820	-5	5	-0.18	5808830	2059	7.80	2805	2840	2805	3670	1980	2825	2821.17	26.28	543	2895	2860	2795	2760	2695	2877	2777	111	845	500	1690	5	1	22276078	628	9.34	0.68	12	0.01	302.00	4146.00	5400	20221117	-47.78	2650	20231023	6.42	5320	-46.99	20230714	2650	6.42	20231023	5400	-47.78	20221117	2650	6.42	20231023	2.04	N	123570	500	111 억	5854039	N	N	N	N
161	20231103	090701	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2825	0	3	0.00	2853255	1008	3.82	2805	2840	2805	3670	1980	2825	2830.67	26.28	764	2895	2860	2795	2760	2695	2877	2777	111	845	500	1690	5	1	22276078	629	9.35	0.68	12	0.00	302.00	4146.00	5400	20221117	-47.69	2650	20231023	6.60	5320	-46.90	20230714	2650	6.60	20231023	5400	-47.69	20221117	2650	6.60	20231023	2.04	N	123570	500	111 억	5854039	N	N	N	N
162	20231102	160701	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2825	105	2	3.86	70816605	25318	153.31	2730	2830	2730	3535	1905	2720	2797.09	26.21	15173	2810	2765	2725	2680	2640	2787	2702	111	815	500	1630	5	1	22276078	629	9.35	0.68	12	0.11	302.00	4146.00	5400	20221117	-47.69	2650	20231023	6.60	5320	-46.90	20230714	2650	6.60	20231023	5400	-47.69	20221117	2650	6.60	20231023	2.04	N	123570	500	111 억	5838866	N	N	N	N
163	20231102	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2825	105	2	3.86	68381140	24454	148.08	2730	2830	2730	3535	1905	2720	2796.32	26.21	15082	2810	2765	2725	2680	2640	2787	2702	111	815	500	1630	5	1	22276078	629	9.35	0.68	12	0.11	302.00	4146.00	5400	20221117	-47.69	2650	20231023	6.60	5320	-46.90	20230714	2650	6.60	20231023	5400	-47.69	20221117	2650	6.60	20231023	2.04	N	123570	500	111 억	5838866	N	N	N	N
164	20231102	140657	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2805	85	2	3.12	65191385	23320	141.21	2730	2830	2730	3535	1905	2720	2795.51	26.21	14399	2810	2765	2725	2680	2640	2787	2702	111	815	500	1630	5	1	22276078	625	9.29	0.68	12	0.10	302.00	4146.00	5400	20221117	-48.06	2650	20231023	5.85	5320	-47.27	20230714	2650	5.85	20231023	5400	-48.06	20221117	2650	5.85	20231023	2.04	N	123570	500	111 억	5838866	N	N	N	N
165	20231102	130702	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2830	110	2	4.04	62838995	22483	136.15	2730	2830	2730	3535	1905	2720	2794.96	26.21	14310	2810	2765	2725	2680	2640	2787	2702	111	815	500	1630	5	1	22276078	630	9.37	0.68	12	0.10	302.00	4146.00	5400	20221117	-47.59	2650	20231023	6.79	5320	-46.80	20230714	2650	6.79	20231023	5400	-47.59	20221117	2650	6.79	20231023	2.04	N	123570	500	111 억	5838866	N	N	N	N
166	20231102	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2820	100	2	3.68	59143465	21170	128.19	2730	2820	2730	3535	1905	2720	2793.74	26.21	13669	2810	2765	2725	2680	2640	2787	2702	111	815	500	1630	5	1	22276078	628	9.34	0.68	12	0.10	302.00	4146.00	5400	20221117	-47.78	2650	20231023	6.42	5320	-46.99	20230714	2650	6.42	20231023	5400	-47.78	20221117	2650	6.42	20231023	2.04	N	123570	500	111 억	5838866	N	N	N	N
167	20231102	110658	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2795	75	2	2.76	56826125	20344	123.19	2730	2820	2730	3535	1905	2720	2793.26	26.21	13378	2810	2765	2725	2680	2640	2787	2702	111	815	500	1630	5	1	22276078	623	9.25	0.67	12	0.09	302.00	4146.00	5400	20221117	-48.24	2650	20231023	5.47	5320	-47.46	20230714	2650	5.47	20231023	5400	-48.24	20221117	2650	5.47	20231023	2.04	N	123570	500	111 억	5838866	N	N	N	N
168	20231102	100700	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2815	95	2	3.49	37689945	13515	81.84	2730	2820	2730	3535	1905	2720	2788.75	26.21	7012	2810	2765	2725	2680	2640	2787	2702	111	815	500	1630	5	1	22276078	627	9.32	0.68	12	0.06	302.00	4146.00	5400	20221117	-47.87	2650	20231023	6.23	5320	-47.09	20230714	2650	6.23	20231023	5400	-47.87	20221117	2650	6.23	20231023	2.04	N	123570	500	111 억	5838866	N	N	N	N
169	20231102	090704	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2750	30	2	1.10	1748125	640	3.88	2730	2750	2730	3535	1905	2720	2731.45	26.21	-4	2810	2765	2725	2680	2640	2787	2702	111	815	500	1630	5	1	22276078	613	9.11	0.66	12	0.00	302.00	4146.00	5400	20221117	-49.07	2650	20231023	3.77	5320	-48.31	20230714	2650	3.77	20231023	5400	-49.07	20221117	2650	3.77	20231023	2.04	N	123570	500	111 억	5838866	N	N	N	N
170	20231101	160656	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2720	25	2	0.93	42286655	15518	43.00	2710	2770	2685	3500	1890	2695	2725.01	26.20	3549	2868	2781	2733	2646	2598	2757	2622	111	805	500	1610	5	1	22276078	606	9.01	0.66	12	0.07	302.00	4146.00	5400	20221117	-49.63	2650	20231023	2.64	5320	-48.87	20230714	2650	2.64	20231023	5400	-49.63	20221117	2650	2.64	20231023	2.07	N	123570	500	111 억	5835711	N	N	N	N
171	20231101	150657	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2730	35	2	1.30	35975765	13197	36.57	2710	2770	2685	3500	1890	2695	2726.06	26.20	4448	2868	2781	2733	2646	2598	2757	2622	111	805	500	1610	5	1	22276078	608	9.04	0.66	12	0.06	302.00	4146.00	5400	20221117	-49.44	2650	20231023	3.02	5320	-48.68	20230714	2650	3.02	20231023	5400	-49.44	20221117	2650	3.02	20231023	2.07	N	123570	500	111 억	5835711	N	N	N	N
172	20231101	140651	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2740	45	2	1.67	23535080	8604	23.84	2710	2770	2685	3500	1890	2695	2735.36	26.20	2905	2868	2781	2733	2646	2598	2757	2622	111	805	500	1610	5	1	22276078	610	9.07	0.66	12	0.04	302.00	4146.00	5400	20221117	-49.26	2650	20231023	3.40	5320	-48.50	20230714	2650	3.40	20231023	5400	-49.26	20221117	2650	3.40	20231023	2.07	N	123570	500	111 억	5835711	N	N	N	N
173	20231101	130656	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2735	40	2	1.48	22984395	8403	23.28	2710	2770	2685	3500	1890	2695	2735.26	26.20	2908	2868	2781	2733	2646	2598	2757	2622	111	805	500	1610	5	1	22276078	609	9.06	0.66	12	0.04	302.00	4146.00	5400	20221117	-49.35	2650	20231023	3.21	5320	-48.59	20230714	2650	3.21	20231023	5400	-49.35	20221117	2650	3.21	20231023	2.07	N	123570	500	111 억	5835711	N	N	N	N
174	20231101	120712	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2740	45	2	1.67	19715395	7209	19.98	2710	2770	2685	3500	1890	2695	2734.83	26.20	2493	2868	2781	2733	2646	2598	2757	2622	111	805	500	1610	5	1	22276078	610	9.07	0.66	12	0.03	302.00	4146.00	5400	20221117	-49.26	2650	20231023	3.40	5320	-48.50	20230714	2650	3.40	20231023	5400	-49.26	20221117	2650	3.40	20231023	2.07	N	123570	500	111 억	5835711	N	N	N	N
175	20231101	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2740	45	2	1.67	17148605	6266	17.36	2710	2770	2685	3500	1890	2695	2736.77	26.20	1754	2868	2781	2733	2646	2598	2757	2622	111	805	500	1610	5	1	22276078	610	9.07	0.66	12	0.03	302.00	4146.00	5400	20221117	-49.26	2650	20231023	3.40	5320	-48.50	20230714	2650	3.40	20231023	5400	-49.26	20221117	2650	3.40	20231023	2.07	N	123570	500	111 억	5835711	N	N	N	N
176	20231101	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2755	60	2	2.23	16943270	6191	17.15	2710	2770	2685	3500	1890	2695	2736.76	26.20	1755	2868	2781	2733	2646	2598	2757	2622	111	805	500	1610	5	1	22276078	614	9.12	0.66	12	0.03	302.00	4146.00	5400	20221117	-48.98	2650	20231023	3.96	5320	-48.21	20230714	2650	3.96	20231023	5400	-48.98	20221117	2650	3.96	20231023	2.07	N	123570	500	111 억	5835711	N	N	N	N
177	20231101	090707	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2735	40	2	1.48	622055	229	0.63	2710	2735	2710	3500	1890	2695	2716.40	26.20	-13	2868	2781	2733	2646	2598	2757	2622	111	805	500	1610	5	1	22276078	609	9.06	0.66	12	0.00	302.00	4146.00	5400	20221117	-49.35	2650	20231023	3.21	5320	-48.59	20230714	2650	3.21	20231023	5400	-49.35	20221117	2650	3.21	20231023	2.07	N	123570	500	111 억	5835711	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History