KissMeData/169330/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	160934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3240	50	2	1.57	157732985	48879	70.88	3210	3250	3165	4145	2235	3190	3227.01	21.08	-854	3290	3240	3215	3165	3140	3227	3152	91	955	500	2160	5	1	18256918	592	15.58	1.93	06	0.27	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.51	N	169330	500	91 억	3848917	N	N	N	N
3	20231130	150934	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3240	50	2	1.57	157260370	48733	70.67	3210	3250	3165	4145	2235	3190	3226.98	21.08	-853	3290	3240	3215	3165	3140	3227	3152	91	955	500	2160	5	1	18256918	592	15.58	1.93	06	0.27	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.51	N	169330	500	91 억	3848917	N	N	N	N
4	20231130	140930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3200	10	2	0.31	110749620	34374	49.85	3210	3240	3165	4145	2235	3190	3221.90	21.08	-333	3290	3240	3215	3165	3140	3227	3152	91	955	500	2160	5	1	18256918	584	15.38	1.91	06	0.19	208.00	1676.00	3965	20230223	-19.29	2685	20230104	19.18	3965	-19.29	20230223	2685	19.18	20230104	3965	-19.29	20230223	2685	19.18	20230104	0.51	N	169330	500	91 억	3848917	N	N	N	N
5	20231130	130929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3200	10	2	0.31	109335790	33933	49.21	3210	3240	3165	4145	2235	3190	3222.11	21.08	-341	3290	3240	3215	3165	3140	3227	3152	91	955	500	2160	5	1	18256918	584	15.38	1.91	06	0.19	208.00	1676.00	3965	20230223	-19.29	2685	20230104	19.18	3965	-19.29	20230223	2685	19.18	20230104	3965	-19.29	20230223	2685	19.18	20230104	0.51	N	169330	500	91 억	3848917	N	N	N	N
6	20231130	120941	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3205	15	2	0.47	75977550	23602	34.23	3210	3230	3165	4145	2235	3190	3219.11	21.08	-328	3290	3240	3215	3165	3140	3227	3152	91	955	500	2160	5	1	18256918	585	15.41	1.91	06	0.13	208.00	1676.00	3965	20230223	-19.17	2685	20230104	19.37	3965	-19.17	20230223	2685	19.37	20230104	3965	-19.17	20230223	2685	19.37	20230104	0.51	N	169330	500	91 억	3848917	N	N	N	N
7	20231130	110937	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3220	30	2	0.94	75078775	23322	33.82	3210	3230	3165	4145	2235	3190	3219.23	21.08	-253	3290	3240	3215	3165	3140	3227	3152	91	955	500	2160	5	1	18256918	588	15.48	1.92	06	0.13	208.00	1676.00	3965	20230223	-18.79	2685	20230104	19.93	3965	-18.79	20230223	2685	19.93	20230104	3965	-18.79	20230223	2685	19.93	20230104	0.51	N	169330	500	91 억	3848917	N	N	N	N
8	20231130	100930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3165	-25	5	-0.78	9513240	2989	4.33	3210	3225	3165	4145	2235	3190	3182.75	21.08	-208	3290	3240	3215	3165	3140	3227	3152	91	955	500	2160	5	1	18256918	578	15.22	1.89	06	0.02	208.00	1676.00	3965	20230223	-20.18	2685	20230104	17.88	3965	-20.18	20230223	2685	17.88	20230104	3965	-20.18	20230223	2685	17.88	20230104	0.51	N	169330	500	91 억	3848917	N	N	N	N
9	20231130	090930	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3205	15	2	0.47	128450	40	0.06	3210	3225	3205	4145	2235	3190	3211.25	21.08	0	3290	3240	3215	3165	3140	3227	3152	91	955	500	2160	5	1	18256918	585	15.41	1.91	06	0.00	208.00	1676.00	3965	20230223	-19.17	2685	20230104	19.37	3965	-19.17	20230223	2685	19.37	20230104	3965	-19.17	20230223	2685	19.37	20230104	0.51	N	169330	500	91 억	3848917	N	N	N	N
10	20231129	160926	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3190	-55	5	-1.69	221532860	68703	77.21	3210	3265	3190	4215	2275	3245	3224.55	21.10	-3543	3308	3276	3218	3186	3128	3292	3202	91	970	500	2200	5	1	18256918	582	15.34	1.90	06	0.38	208.00	1676.00	3965	20230223	-19.55	2685	20230104	18.81	3965	-19.55	20230223	2685	18.81	20230104	3965	-19.55	20230223	2685	18.81	20230104	0.71	N	169330	500	91 억	3851890	N	N	N	N
11	20231129	150935	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3220	-25	5	-0.77	200570100	62132	69.82	3210	3265	3190	4215	2275	3245	3228.13	21.10	-678	3308	3276	3218	3186	3128	3292	3202	91	970	500	2200	5	1	18256918	588	15.48	1.92	06	0.34	208.00	1676.00	3965	20230223	-18.79	2685	20230104	19.93	3965	-18.79	20230223	2685	19.93	20230104	3965	-18.79	20230223	2685	19.93	20230104	0.71	N	169330	500	91 억	3851890	N	N	N	N
12	20231129	140929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3230	-15	5	-0.46	52157755	16113	18.11	3210	3260	3200	4215	2275	3245	3237.00	21.10	-3369	3308	3276	3218	3186	3128	3292	3202	91	970	500	2200	5	1	18256918	590	15.53	1.93	06	0.09	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.71	N	169330	500	91 억	3851890	N	N	N	N
13	20231129	130929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3235	-10	5	-0.31	45862710	14166	15.92	3210	3260	3200	4215	2275	3245	3237.52	21.10	-3087	3308	3276	3218	3186	3128	3292	3202	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.08	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.71	N	169330	500	91 억	3851890	N	N	N	N
14	20231129	120932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3235	-10	5	-0.31	44471595	13735	15.43	3210	3260	3200	4215	2275	3245	3237.83	21.10	-3021	3308	3276	3218	3186	3128	3292	3202	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.08	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.71	N	169330	500	91 억	3851890	N	N	N	N
15	20231129	110932	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3245	0	3	0.00	41524265	12825	14.41	3210	3260	3200	4215	2275	3245	3237.76	21.10	-2973	3308	3276	3218	3186	3128	3292	3202	91	970	500	2200	5	1	18256918	592	15.60	1.94	06	0.07	208.00	1676.00	3965	20230223	-18.16	2685	20230104	20.86	3965	-18.16	20230223	2685	20.86	20230104	3965	-18.16	20230223	2685	20.86	20230104	0.71	N	169330	500	91 억	3851890	N	N	N	N
16	20231129	100929	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3235	-10	5	-0.31	40301680	12446	13.99	3210	3260	3200	4215	2275	3245	3238.12	21.10	-2956	3308	3276	3218	3186	3128	3292	3202	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.07	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.71	N	169330	500	91 억	3851890	N	N	N	N
17	20231129	090925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3200	-45	5	-1.39	992575	310	0.35	3210	3210	3200	4215	2275	3245	3201.85	21.10	-35	3308	3276	3218	3186	3128	3292	3202	91	970	500	2200	5	1	18256918	584	15.38	1.91	06	0.00	208.00	1676.00	3965	20230223	-19.29	2685	20230104	19.18	3965	-19.29	20230223	2685	19.18	20230104	3965	-19.29	20230223	2685	19.18	20230104	0.71	N	169330	500	91 억	3851890	N	N	N	N
18	20231128	160926	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3245	5	2	0.15	285956790	88987	67.50	3240	3250	3160	4210	2270	3240	3213.47	21.10	-96	3306	3272	3226	3192	3146	3250	3170	91	970	500	2200	5	1	18256918	592	15.60	1.94	06	0.49	208.00	1676.00	3965	20230223	-18.16	2685	20230104	20.86	3965	-18.16	20230223	2685	20.86	20230104	3965	-18.16	20230223	2685	20.86	20230104	0.51	N	169330	500	91 억	3851985	N	N	N	N
19	20231128	150826	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3240	0	3	0.00	281596335	87641	66.48	3240	3250	3160	4210	2270	3240	3213.07	21.10	-27	3306	3272	3226	3192	3146	3250	3170	91	970	500	2200	5	1	18256918	592	15.58	1.93	06	0.48	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.51	N	169330	500	91 억	3851985	N	N	N	N
20	20231128	140925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3205	-35	5	-1.08	234546805	72997	55.37	3240	3250	3160	4210	2270	3240	3213.10	21.10	-354	3306	3272	3226	3192	3146	3250	3170	91	970	500	2200	5	1	18256918	585	15.41	1.91	06	0.40	208.00	1676.00	3965	20230223	-19.17	2685	20230104	19.37	3965	-19.17	20230223	2685	19.37	20230104	3965	-19.17	20230223	2685	19.37	20230104	0.51	N	169330	500	91 억	3851985	N	N	N	N
21	20231128	130918	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3195	-45	5	-1.39	115013105	35961	27.28	3240	3240	3160	4210	2270	3240	3198.27	21.10	-179	3306	3272	3226	3192	3146	3250	3170	91	970	500	2200	5	1	18256918	583	15.36	1.91	06	0.20	208.00	1676.00	3965	20230223	-19.42	2685	20230104	18.99	3965	-19.42	20230223	2685	18.99	20230104	3965	-19.42	20230223	2685	18.99	20230104	0.51	N	169330	500	91 억	3851985	N	N	N	N
22	20231128	120925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3170	-70	5	-2.16	105525625	32983	25.02	3240	3240	3160	4210	2270	3240	3199.39	21.10	138	3306	3272	3226	3192	3146	3250	3170	91	970	500	2200	5	1	18256918	579	15.24	1.89	06	0.18	208.00	1676.00	3965	20230223	-20.05	2685	20230104	18.06	3965	-20.05	20230223	2685	18.06	20230104	3965	-20.05	20230223	2685	18.06	20230104	0.51	N	169330	500	91 억	3851985	N	N	N	N
23	20231128	110925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3190	-50	5	-1.54	59516885	18536	14.06	3240	3240	3185	4210	2270	3240	3210.88	21.10	-28	3306	3272	3226	3192	3146	3250	3170	91	970	500	2200	5	1	18256918	582	15.34	1.90	06	0.10	208.00	1676.00	3965	20230223	-19.55	2685	20230104	18.81	3965	-19.55	20230223	2685	18.81	20230104	3965	-19.55	20230223	2685	18.81	20230104	0.51	N	169330	500	91 억	3851985	N	N	N	N
24	20231128	100920	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3200	-40	5	-1.23	47704360	14833	11.25	3240	3240	3200	4210	2270	3240	3216.10	21.10	-28	3306	3272	3226	3192	3146	3250	3170	91	970	500	2200	5	1	18256918	584	15.38	1.91	06	0.08	208.00	1676.00	3965	20230223	-19.29	2685	20230104	19.18	3965	-19.29	20230223	2685	19.18	20230104	3965	-19.29	20230223	2685	19.18	20230104	0.51	N	169330	500	91 억	3851985	N	N	N	N
25	20231128	090921	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3210	-30	5	-0.93	15184515	4692	3.56	3240	3240	3210	4210	2270	3240	3236.26	21.10	-1	3306	3272	3226	3192	3146	3250	3170	91	970	500	2200	5	1	18256918	586	15.43	1.92	06	0.03	208.00	1676.00	3965	20230223	-19.04	2685	20230104	19.55	3965	-19.04	20230223	2685	19.55	20230104	3965	-19.04	20230223	2685	19.55	20230104	0.51	N	169330	500	91 억	3851985	N	N	N	N
26	20231127	160916	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3240	0	3	0.00	423677675	131407	76.65	3260	3260	3180	4210	2270	3240	3224.16	21.11	-2297	3296	3267	3221	3192	3146	3282	3207	91	970	500	2200	5	1	18256918	592	15.58	1.93	06	0.72	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.52	N	169330	500	91 억	3853782	N	N	N	N
27	20231127	150924	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3235	-5	5	-0.15	392253185	121665	70.96	3260	3260	3180	4210	2270	3240	3224.04	21.11	-2542	3296	3267	3221	3192	3146	3282	3207	91	970	500	2200	5	1	18256918	591	15.55	1.93	06	0.67	208.00	1676.00	3965	20230223	-18.41	2685	20230104	20.48	3965	-18.41	20230223	2685	20.48	20230104	3965	-18.41	20230223	2685	20.48	20230104	0.52	N	169330	500	91 억	3853782	N	N	N	N
28	20231127	140922	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3240	0	3	0.00	234552860	72864	42.50	3260	3260	3180	4210	2270	3240	3219.05	21.11	1346	3296	3267	3221	3192	3146	3282	3207	91	970	500	2200	5	1	18256918	592	15.58	1.93	06	0.40	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.52	N	169330	500	91 억	3853782	N	N	N	N
29	20231127	130925	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3190	-50	5	-1.54	124562445	38721	22.59	3260	3260	3185	4210	2270	3240	3216.92	21.11	1190	3296	3267	3221	3192	3146	3282	3207	91	970	500	2200	5	1	18256918	582	15.34	1.90	06	0.21	208.00	1676.00	3965	20230223	-19.55	2685	20230104	18.81	3965	-19.55	20230223	2685	18.81	20230104	3965	-19.55	20230223	2685	18.81	20230104	0.52	N	169330	500	91 억	3853782	N	N	N	N
30	20231127	120928	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3215	-25	5	-0.77	83211450	25783	15.04	3260	3260	3190	4210	2270	3240	3227.38	21.11	1086	3296	3267	3221	3192	3146	3282	3207	91	970	500	2200	5	1	18256918	587	15.46	1.92	06	0.14	208.00	1676.00	3965	20230223	-18.92	2685	20230104	19.74	3965	-18.92	20230223	2685	19.74	20230104	3965	-18.92	20230223	2685	19.74	20230104	0.52	N	169330	500	91 억	3853782	N	N	N	N
31	20231127	110913	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3215	-25	5	-0.77	81365960	25209	14.70	3260	3260	3190	4210	2270	3240	3227.66	21.11	1084	3296	3267	3221	3192	3146	3282	3207	91	970	500	2200	5	1	18256918	587	15.46	1.92	06	0.14	208.00	1676.00	3965	20230223	-18.92	2685	20230104	19.74	3965	-18.92	20230223	2685	19.74	20230104	3965	-18.92	20230223	2685	19.74	20230104	0.52	N	169330	500	91 억	3853782	N	N	N	N
32	20231127	100911	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3220	-20	5	-0.62	55045025	17035	9.94	3260	3260	3210	4210	2270	3240	3231.29	21.11	1065	3296	3267	3221	3192	3146	3282	3207	91	970	500	2200	5	1	18256918	588	15.48	1.92	06	0.09	208.00	1676.00	3965	20230223	-18.79	2685	20230104	19.93	3965	-18.79	20230223	2685	19.93	20230104	3965	-18.79	20230223	2685	19.93	20230104	0.52	N	169330	500	91 억	3853782	N	N	N	N
33	20231127	090915	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3230	-10	5	-0.31	19742390	6071	3.54	3260	3260	3230	4210	2270	3240	3251.92	21.11	-258	3296	3267	3221	3192	3146	3282	3207	91	970	500	2200	5	1	18256918	590	15.53	1.93	06	0.03	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.52	N	169330	500	91 억	3853782	N	N	N	N
34	20231124	160907	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3240	70	2	2.21	551365785	171436	110.95	3220	3250	3175	4120	2220	3170	3216.15	21.11	-1383	3250	3210	3140	3100	3030	3230	3120	91	950	500	2150	5	1	18256918	592	15.58	1.93	06	0.94	208.00	1676.00	3965	20230223	-18.28	2685	20230104	20.67	3965	-18.28	20230223	2685	20.67	20230104	3965	-18.28	20230223	2685	20.67	20230104	0.52	N	169330	500	91 억	3854254	N	N	N	N
35	20231124	150916	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3195	25	2	0.79	536772605	166923	108.03	3220	3250	3175	4120	2220	3170	3215.69	21.11	-1199	3250	3210	3140	3100	3030	3230	3120	91	950	500	2150	5	1	18256918	583	15.36	1.91	06	0.91	208.00	1676.00	3965	20230223	-19.42	2685	20230104	18.99	3965	-19.42	20230223	2685	18.99	20230104	3965	-19.42	20230223	2685	18.99	20230104	0.52	N	169330	500	91 억	3854254	N	N	N	N
36	20231124	140916	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3210	40	2	1.26	346973575	107916	69.84	3220	3235	3175	4120	2220	3170	3215.22	21.11	-729	3250	3210	3140	3100	3030	3230	3120	91	950	500	2150	5	1	18256918	586	15.43	1.92	06	0.59	208.00	1676.00	3965	20230223	-19.04	2685	20230104	19.55	3965	-19.04	20230223	2685	19.55	20230104	3965	-19.04	20230223	2685	19.55	20230104	0.52	N	169330	500	91 억	3854254	N	N	N	N
37	20231124	130912	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3220	50	2	1.58	342247140	106446	68.89	3220	3235	3175	4120	2220	3170	3215.22	21.11	-729	3250	3210	3140	3100	3030	3230	3120	91	950	500	2150	5	1	18256918	588	15.48	1.92	06	0.58	208.00	1676.00	3965	20230223	-18.79	2685	20230104	19.93	3965	-18.79	20230223	2685	19.93	20230104	3965	-18.79	20230223	2685	19.93	20230104	0.52	N	169330	500	91 억	3854254	N	N	N	N
38	20231124	120918	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3230	60	2	1.89	324073375	100791	65.23	3220	3235	3175	4120	2220	3170	3215.30	21.11	-722	3250	3210	3140	3100	3030	3230	3120	91	950	500	2150	5	1	18256918	590	15.53	1.93	06	0.55	208.00	1676.00	3965	20230223	-18.54	2685	20230104	20.30	3965	-18.54	20230223	2685	20.30	20230104	3965	-18.54	20230223	2685	20.30	20230104	0.52	N	169330	500	91 억	3854254	N	N	N	N
39	20231124	110914	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3205	35	2	1.10	258146630	80337	51.99	3220	3230	3175	4120	2220	3170	3213.30	21.11	-601	3250	3210	3140	3100	3030	3230	3120	91	950	500	2150	5	1	18256918	585	15.41	1.91	06	0.44	208.00	1676.00	3965	20230223	-19.17	2685	20230104	19.37	3965	-19.17	20230223	2685	19.37	20230104	3965	-19.17	20230223	2685	19.37	20230104	0.52	N	169330	500	91 억	3854254	N	N	N	N
40	20231124	100914	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3215	45	2	1.42	216120610	67202	43.49	3220	3230	3185	4120	2220	3170	3215.98	21.11	-74	3250	3210	3140	3100	3030	3230	3120	91	950	500	2150	5	1	18256918	587	15.46	1.92	06	0.37	208.00	1676.00	3965	20230223	-18.92	2685	20230104	19.74	3965	-18.92	20230223	2685	19.74	20230104	3965	-18.92	20230223	2685	19.74	20230104	0.52	N	169330	500	91 억	3854254	N	N	N	N
41	20231124	090910	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	3225	55	2	1.74	105270160	32722	21.18	3220	3230	3195	4120	2220	3170	3217.11	21.11	535	3250	3210	3140	3100	3030	3230	3120	91	950	500	2150	5	1	18256918	589	15.50	1.92	06	0.18	208.00	1676.00	3965	20230223	-18.66	2685	20230104	20.11	3965	-18.66	20230223	2685	20.11	20230104	3965	-18.66	20230223	2685	20.11	20230104	0.52	N	169330	500	91 억	3854254	N	N	N	N
42	20231123	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3170	135	2	4.45	486195890	154158	628.47	3115	3180	3070	3945	2125	3035	3153.88	21.12	-1500	3091	3062	3006	2977	2921	3077	2992	91	910	500	2060	5	1	18256918	579	15.24	1.89	06	0.84	208.00	1676.00	3965	20230223	-20.05	2685	20230104	18.06	3965	-20.05	20230223	2685	18.06	20230104	3965	-20.05	20230223	2685	18.06	20230104	0.52	N	169330	500	91 억	3855405	N	N	N	N
43	20231123	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3165	130	2	4.28	465446425	147597	601.72	3115	3180	3070	3945	2125	3035	3153.50	21.12	-1488	3091	3062	3006	2977	2921	3077	2992	91	910	500	2060	5	1	18256918	578	15.22	1.89	06	0.81	208.00	1676.00	3965	20230223	-20.18	2685	20230104	17.88	3965	-20.18	20230223	2685	17.88	20230104	3965	-20.18	20230223	2685	17.88	20230104	0.52	N	169330	500	91 억	3855405	N	N	N	N
44	20231123	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3150	115	2	3.79	448647880	142294	580.11	3115	3180	3070	3945	2125	3035	3152.96	21.12	-1487	3091	3062	3006	2977	2921	3077	2992	91	910	500	2060	5	1	18256918	575	15.14	1.88	06	0.78	208.00	1676.00	3965	20230223	-20.55	2685	20230104	17.32	3965	-20.55	20230223	2685	17.32	20230104	3965	-20.55	20230223	2685	17.32	20230104	0.52	N	169330	500	91 억	3855405	N	N	N	N
45	20231123	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3165	130	2	4.28	434695820	137877	562.10	3115	3180	3070	3945	2125	3035	3152.78	21.12	-1458	3091	3062	3006	2977	2921	3077	2992	91	910	500	2060	5	1	18256918	578	15.22	1.89	06	0.76	208.00	1676.00	3965	20230223	-20.18	2685	20230104	17.88	3965	-20.18	20230223	2685	17.88	20230104	3965	-20.18	20230223	2685	17.88	20230104	0.52	N	169330	500	91 억	3855405	N	N	N	N
46	20231123	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3160	125	2	4.12	405396550	128598	524.27	3115	3180	3070	3945	2125	3035	3152.43	21.12	-1425	3091	3062	3006	2977	2921	3077	2992	91	910	500	2060	5	1	18256918	577	15.19	1.89	06	0.70	208.00	1676.00	3965	20230223	-20.30	2685	20230104	17.69	3965	-20.30	20230223	2685	17.69	20230104	3965	-20.30	20230223	2685	17.69	20230104	0.52	N	169330	500	91 억	3855405	N	N	N	N
47	20231123	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3175	140	2	4.61	386707510	122703	500.24	3115	3180	3070	3945	2125	3035	3151.57	21.12	-1428	3091	3062	3006	2977	2921	3077	2992	91	910	500	2060	5	1	18256918	580	15.26	1.89	06	0.67	208.00	1676.00	3965	20230223	-19.92	2685	20230104	18.25	3965	-19.92	20230223	2685	18.25	20230104	3965	-19.92	20230223	2685	18.25	20230104	0.52	N	169330	500	91 억	3855405	N	N	N	N
48	20231123	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3165	130	2	4.28	310087065	98536	401.71	3115	3180	3070	3945	2125	3035	3146.94	21.12	-2103	3091	3062	3006	2977	2921	3077	2992	91	910	500	2060	5	1	18256918	578	15.22	1.89	06	0.54	208.00	1676.00	3965	20230223	-20.18	2685	20230104	17.88	3965	-20.18	20230223	2685	17.88	20230104	3965	-20.18	20230223	2685	17.88	20230104	0.52	N	169330	500	91 억	3855405	N	N	N	N
49	20231123	090912	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3120	85	2	2.80	50516870	16256	66.27	3115	3120	3070	3945	2125	3035	3107.58	21.12	-238	3091	3062	3006	2977	2921	3077	2992	91	910	500	2060	5	1	18256918	570	15.00	1.86	06	0.09	208.00	1676.00	3965	20230223	-21.31	2685	20230104	16.20	3965	-21.31	20230223	2685	16.20	20230104	3965	-21.31	20230223	2685	16.20	20230104	0.52	N	169330	500	91 억	3855405	N	N	N	N
50	20231122	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3035	45	2	1.51	70325225	23323	619.80	2950	3035	2950	3885	2095	2990	3015.27	21.12	121	3026	3007	2971	2952	2916	3017	2962	91	895	500	2030	5	1	18256918	554	14.59	1.81	06	0.13	208.00	1676.00	3965	20230223	-23.46	2685	20230104	13.04	3965	-23.46	20230223	2685	13.04	20230104	3965	-23.46	20230223	2685	13.04	20230104	0.53	N	169330	500	91 억	3855284	N	N	N	N
51	20231122	150856	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	30	2	1.00	50608575	16801	446.48	2950	3030	2950	3885	2095	2990	3012.24	21.12	133	3026	3007	2971	2952	2916	3017	2962	91	895	500	2030	5	1	18256918	551	14.52	1.80	06	0.09	208.00	1676.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.53	N	169330	500	91 억	3855284	N	N	N	N
52	20231122	140848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3015	25	2	0.84	45844495	15222	404.52	2950	3030	2950	3885	2095	2990	3011.73	21.12	133	3026	3007	2971	2952	2916	3017	2962	91	895	500	2030	5	1	18256918	550	14.50	1.80	06	0.08	208.00	1676.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.53	N	169330	500	91 억	3855284	N	N	N	N
53	20231122	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	30	2	1.00	37902770	12593	334.65	2950	3030	2950	3885	2095	2990	3009.83	21.12	133	3026	3007	2971	2952	2916	3017	2962	91	895	500	2030	5	1	18256918	551	14.52	1.80	06	0.07	208.00	1676.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.53	N	169330	500	91 억	3855284	N	N	N	N
54	20231122	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	-10	5	-0.33	34906975	11597	308.18	2950	3030	2950	3885	2095	2990	3010.00	21.12	102	3026	3007	2971	2952	2916	3017	2962	91	895	500	2030	5	1	18256918	544	14.33	1.78	06	0.06	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.53	N	169330	500	91 억	3855284	N	N	N	N
55	20231122	111006	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	15	2	0.50	16548295	5508	146.37	2950	3020	2950	3885	2095	2990	3004.41	21.12	21	3026	3007	2971	2952	2916	3017	2962	91	895	500	2030	5	1	18256918	549	14.45	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.53	N	169330	500	91 억	3855284	N	N	N	N
56	20231122	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	10	2	0.33	3637080	1220	32.42	2950	3005	2950	3885	2095	2990	2981.21	21.12	16	3026	3007	2971	2952	2916	3017	2962	91	895	500	2030	5	1	18256918	548	14.42	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.53	N	169330	500	91 억	3855284	N	N	N	N
57	20231122	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	-40	5	-1.34	147500	50	1.33	2950	2950	2950	3885	2095	2990	2950.00	21.12	0	3026	3007	2971	2952	2916	3017	2962	91	895	500	2030	5	1	18256918	539	14.18	1.76	06	0.00	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.53	N	169330	500	91 억	3855284	N	N	N	N
58	20231121	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	55	2	1.87	11149200	3762	31.49	2935	2990	2935	3815	2055	2935	2963.64	21.12	202	3071	3002	2956	2887	2841	2980	2865	91	880	500	1990	5	1	18256918	546	14.38	1.78	06	0.02	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.53	N	169330	500	91 억	3855082	N	N	N	N
59	20231121	150853	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2985	50	2	1.70	10282360	3472	29.06	2935	2990	2935	3815	2055	2935	2961.51	21.12	205	3071	3002	2956	2887	2841	2980	2865	91	880	500	1990	5	1	18256918	545	14.35	1.78	06	0.02	208.00	1676.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.53	N	169330	500	91 억	3855082	N	N	N	N
60	20231121	140841	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	40	2	1.36	9832875	3321	27.80	2935	2990	2935	3815	2055	2935	2960.82	21.12	235	3071	3002	2956	2887	2841	2980	2865	91	880	500	1990	5	1	18256918	543	14.30	1.78	06	0.02	208.00	1676.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.53	N	169330	500	91 억	3855082	N	N	N	N
61	20231121	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	40	2	1.36	9723410	3284	27.49	2935	2990	2935	3815	2055	2935	2960.84	21.12	235	3071	3002	2956	2887	2841	2980	2865	91	880	500	1990	5	1	18256918	543	14.30	1.78	06	0.02	208.00	1676.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.53	N	169330	500	91 억	3855082	N	N	N	N
62	20231121	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	15	2	0.51	9503270	3210	26.87	2935	2990	2935	3815	2055	2935	2960.52	21.12	243	3071	3002	2956	2887	2841	2980	2865	91	880	500	1990	5	1	18256918	539	14.18	1.76	06	0.02	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.53	N	169330	500	91 억	3855082	N	N	N	N
63	20231121	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2985	50	2	1.70	8175210	2763	23.13	2935	2990	2935	3815	2055	2935	2958.82	21.12	208	3071	3002	2956	2887	2841	2980	2865	91	880	500	1990	5	1	18256918	545	14.35	1.78	06	0.02	208.00	1676.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.53	N	169330	500	91 억	3855082	N	N	N	N
64	20231121	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2970	35	2	1.19	4368635	1486	12.44	2935	2970	2935	3815	2055	2935	2939.86	21.12	205	3071	3002	2956	2887	2841	2980	2865	91	880	500	1990	5	1	18256918	542	14.28	1.77	06	0.01	208.00	1676.00	3965	20230223	-25.09	2685	20230104	10.61	3965	-25.09	20230223	2685	10.61	20230104	3965	-25.09	20230223	2685	10.61	20230104	0.53	N	169330	500	91 억	3855082	N	N	N	N
65	20231121	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2935	0	3	0.00	692790	236	1.98	2935	2940	2935	3815	2055	2935	2935.55	21.12	6	3071	3002	2956	2887	2841	2980	2865	91	880	500	1990	5	1	18256918	536	14.11	1.75	06	0.00	208.00	1676.00	3965	20230223	-25.98	2685	20230104	9.31	3965	-25.98	20230223	2685	9.31	20230104	3965	-25.98	20230223	2685	9.31	20230104	0.53	N	169330	500	91 억	3855082	N	N	N	N
66	20231120	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2935	-20	5	-0.68	34677110	11748	200.75	2960	3025	2910	3840	2070	2955	2951.75	21.12	-211	3078	3016	2958	2896	2838	2987	2867	91	885	500	2000	5	1	18256918	536	14.11	1.75	06	0.06	208.00	1676.00	3965	20230223	-25.98	2685	20230104	9.31	3965	-25.98	20230223	2685	9.31	20230104	3965	-25.98	20230223	2685	9.31	20230104	0.53	N	169330	500	91 억	3855293	N	N	N	N
67	20231120	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2945	-10	5	-0.34	31718575	10740	183.53	2960	3025	2910	3840	2070	2955	2953.31	21.12	294	3078	3016	2958	2896	2838	2987	2867	91	885	500	2000	5	1	18256918	538	14.16	1.76	06	0.06	208.00	1676.00	3965	20230223	-25.73	2685	20230104	9.68	3965	-25.73	20230223	2685	9.68	20230104	3965	-25.73	20230223	2685	9.68	20230104	0.53	N	169330	500	91 억	3855293	N	N	N	N
68	20231120	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	20	2	0.68	19189580	6460	110.39	2960	3025	2940	3840	2070	2955	2970.52	21.12	278	3078	3016	2958	2896	2838	2987	2867	91	885	500	2000	5	1	18256918	543	14.30	1.78	06	0.04	208.00	1676.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.53	N	169330	500	91 억	3855293	N	N	N	N
69	20231120	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	35	2	1.18	4782345	1605	27.43	2960	3025	2950	3840	2070	2955	2979.65	21.12	-77	3078	3016	2958	2896	2838	2987	2867	91	885	500	2000	5	1	18256918	546	14.38	1.78	06	0.01	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.53	N	169330	500	91 억	3855293	N	N	N	N
70	20231120	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	40	2	1.35	3690775	1240	21.19	2960	3025	2950	3840	2070	2955	2976.43	21.12	-77	3078	3016	2958	2896	2838	2987	2867	91	885	500	2000	5	1	18256918	547	14.40	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.53	N	169330	500	91 억	3855293	N	N	N	N
71	20231120	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	35	2	1.18	3442605	1157	19.77	2960	3025	2950	3840	2070	2955	2975.46	21.12	-68	3078	3016	2958	2896	2838	2987	2867	91	885	500	2000	5	1	18256918	546	14.38	1.78	06	0.01	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.53	N	169330	500	91 억	3855293	N	N	N	N
72	20231120	100827	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	20	2	0.68	2153350	726	12.41	2960	3025	2950	3840	2070	2955	2966.05	21.12	-19	3078	3016	2958	2896	2838	2987	2867	91	885	500	2000	5	1	18256918	543	14.30	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.53	N	169330	500	91 억	3855293	N	N	N	N
73	20231120	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3020	65	2	2.20	256350	85	1.45	2960	3025	2960	3840	2070	2955	3015.88	21.12	-4	3078	3016	2958	2896	2838	2987	2867	91	885	500	2000	5	1	18256918	551	14.52	1.80	06	0.00	208.00	1676.00	3965	20230223	-23.83	2685	20230104	12.48	3965	-23.83	20230223	2685	12.48	20230104	3965	-23.83	20230223	2685	12.48	20230104	0.53	N	169330	500	91 억	3855293	N	N	N	N
74	20231117	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	-45	5	-1.50	17253780	5852	46.45	3000	3020	2900	3900	2100	3000	2948.36	21.12	119	3060	3030	2980	2950	2900	3040	2960	91	900	500	2040	5	1	18256918	539	14.21	1.76	06	0.03	208.00	1676.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.54	N	169330	500	91 억	3855174	N	N	N	N
75	20231117	150857	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	-5	5	-0.17	16528925	5607	44.50	3000	3020	2900	3900	2100	3000	2947.91	21.12	141	3060	3030	2980	2950	2900	3040	2960	91	900	500	2040	5	1	18256918	547	14.40	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.54	N	169330	500	91 억	3855174	N	N	N	N
76	20231117	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	-5	5	-0.17	16516945	5603	44.47	3000	3020	2900	3900	2100	3000	2947.88	21.12	141	3060	3030	2980	2950	2900	3040	2960	91	900	500	2040	5	1	18256918	547	14.40	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.54	N	169330	500	91 억	3855174	N	N	N	N
77	20231117	130851	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	-10	5	-0.33	13934485	4739	37.61	3000	3020	2900	3900	2100	3000	2940.39	21.12	65	3060	3030	2980	2950	2900	3040	2960	91	900	500	2040	5	1	18256918	546	14.38	1.78	06	0.03	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.54	N	169330	500	91 억	3855174	N	N	N	N
78	20231117	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	-10	5	-0.33	13931495	4738	37.61	3000	3020	2900	3900	2100	3000	2940.37	21.12	65	3060	3030	2980	2950	2900	3040	2960	91	900	500	2040	5	1	18256918	546	14.38	1.78	06	0.03	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.54	N	169330	500	91 억	3855174	N	N	N	N
79	20231117	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	-5	5	-0.17	13560845	4614	36.62	3000	3020	2900	3900	2100	3000	2939.06	21.12	53	3060	3030	2980	2950	2900	3040	2960	91	900	500	2040	5	1	18256918	547	14.40	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.54	N	169330	500	91 억	3855174	N	N	N	N
80	20231117	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	0	3	0.00	1205150	402	3.19	3000	3020	2970	3900	2100	3000	2997.89	21.12	10	3060	3030	2980	2950	2900	3040	2960	91	900	500	2040	5	1	18256918	548	14.42	1.79	06	0.00	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.54	N	169330	500	91 억	3855174	N	N	N	N
81	20231117	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	0	3	0.00	1008000	336	2.67	3000	3000	3000	3900	2100	3000	3000.00	21.12	6	3060	3030	2980	2950	2900	3040	2960	91	900	500	2040	5	1	18256918	548	14.42	1.79	06	0.00	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.54	N	169330	500	91 억	3855174	N	N	N	N
82	20231116	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	60	2	2.05	37110860	12494	57.20	3000	3010	2930	3805	2055	2930	2970.29	21.12	215	3066	2997	2941	2872	2816	2970	2845	91	875	500	1990	5	1	18256918	546	14.38	1.78	06	0.07	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.53	N	169330	500	91 억	3854959	N	N	N	N
83	20231116	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	70	2	2.39	33563750	11309	51.77	3000	3010	2930	3805	2055	2930	2967.88	21.12	214	3066	2997	2941	2872	2816	2970	2845	91	875	500	1990	5	1	18256918	548	14.42	1.79	06	0.06	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.53	N	169330	500	91 억	3854959	N	N	N	N
84	20231116	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	65	2	2.22	28693190	9685	44.34	3000	3010	2930	3805	2055	2930	2962.64	21.12	214	3066	2997	2941	2872	2816	2970	2845	91	875	500	1990	5	1	18256918	547	14.40	1.79	06	0.05	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.53	N	169330	500	91 억	3854959	N	N	N	N
85	20231116	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2985	55	2	1.88	27456240	9272	42.45	3000	3010	2930	3805	2055	2930	2961.20	21.12	214	3066	2997	2941	2872	2816	2970	2845	91	875	500	1990	5	1	18256918	545	14.35	1.78	06	0.05	208.00	1676.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.53	N	169330	500	91 억	3854959	N	N	N	N
86	20231116	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	65	2	2.22	25640075	8664	39.66	3000	3010	2930	3805	2055	2930	2959.38	21.12	208	3066	2997	2941	2872	2816	2970	2845	91	875	500	1990	5	1	18256918	547	14.40	1.79	06	0.05	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.53	N	169330	500	91 억	3854959	N	N	N	N
87	20231116	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2985	55	2	1.88	21935490	7423	33.98	3000	3010	2930	3805	2055	2930	2955.07	21.12	204	3066	2997	2941	2872	2816	2970	2845	91	875	500	1990	5	1	18256918	545	14.35	1.78	06	0.04	208.00	1676.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.53	N	169330	500	91 억	3854959	N	N	N	N
88	20231116	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	65	2	2.22	3126785	1044	4.78	3000	3000	2995	3805	2055	2930	2995.00	21.12	0	3066	2997	2941	2872	2816	2970	2845	91	875	500	1990	5	1	18256918	547	14.40	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.53	N	169330	500	91 억	3854959	N	N	N	N
89	20231116	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2930	0	3	0.00	0	0	0.00	0	0	0	3805	2055	2930	0.00	21.12	0	3066	2997	2941	2872	2816	2970	2845	91	875	500	1990	5	1	18256918	535	14.09	1.75	06	0.00	208.00	1676.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.53	N	169330	500	91 억	3854959	N	N	N	N
90	20231115	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2930	10	2	0.34	64262165	21843	373.38	3010	3010	2885	3795	2045	2920	2942.00	21.11	74	3056	2987	2941	2872	2826	3022	2907	91	875	500	1980	5	1	18256918	535	14.09	1.75	06	0.12	208.00	1676.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.55	N	169330	500	91 억	3854885	N	N	N	N
91	20231115	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	30	2	1.03	57904130	19674	336.31	3010	3010	2885	3795	2045	2920	2943.18	21.11	1563	3056	2987	2941	2872	2826	3022	2907	91	875	500	1980	5	1	18256918	539	14.18	1.76	06	0.11	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.55	N	169330	500	91 억	3854885	N	N	N	N
92	20231115	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	60	2	2.05	52637155	17881	305.66	3010	3010	2885	3795	2045	2920	2943.75	21.11	1563	3056	2987	2941	2872	2826	3022	2907	91	875	500	1980	5	1	18256918	544	14.33	1.78	06	0.10	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.55	N	169330	500	91 억	3854885	N	N	N	N
93	20231115	130901	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	85	2	2.91	46456205	15788	269.88	3010	3010	2885	3795	2045	2920	2942.50	21.11	90	3056	2987	2941	2872	2826	3022	2907	91	875	500	1980	5	1	18256918	549	14.45	1.79	06	0.09	208.00	1676.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.55	N	169330	500	91 억	3854885	N	N	N	N
94	20231115	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	75	2	2.57	43811155	14907	254.82	3010	3010	2885	3795	2045	2920	2938.97	21.11	90	3056	2987	2941	2872	2826	3022	2907	91	875	500	1980	5	1	18256918	547	14.40	1.79	06	0.08	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.55	N	169330	500	91 억	3854885	N	N	N	N
95	20231115	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2985	65	2	2.23	35719890	12199	208.53	3010	3010	2885	3795	2045	2920	2928.10	21.11	102	3056	2987	2941	2872	2826	3022	2907	91	875	500	1980	5	1	18256918	545	14.35	1.78	06	0.07	208.00	1676.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.55	N	169330	500	91 억	3854885	N	N	N	N
96	20231115	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2935	15	2	0.51	26381910	9049	154.68	3010	3010	2885	3795	2045	2920	2915.45	21.11	2079	3056	2987	2941	2872	2826	3022	2907	91	875	500	1980	5	1	18256918	536	14.11	1.75	06	0.05	208.00	1676.00	3965	20230223	-25.98	2685	20230104	9.31	3965	-25.98	20230223	2685	9.31	20230104	3965	-25.98	20230223	2685	9.31	20230104	0.55	N	169330	500	91 억	3854885	N	N	N	N
97	20231115	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	0	3	0.00	0	0	0.00	0	0	0	3795	2045	2920	0.00	21.11	0	3056	2987	2941	2872	2826	3022	2907	91	875	500	1980	5	1	18256918	533	14.04	1.74	06	0.00	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.55	N	169330	500	91 억	3854885	N	N	N	N
98	20231114	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	25	2	0.86	17055130	5850	33.83	2900	3010	2895	3760	2030	2895	2915.41	21.11	19	2978	2936	2908	2866	2838	2922	2852	91	865	500	1960	5	1	18256918	533	14.04	1.74	06	0.03	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.55	N	169330	500	91 억	3854866	N	N	N	N
99	20231114	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	25	2	0.86	16888690	5793	33.50	2900	3010	2895	3760	2030	2895	2915.36	21.11	15	2978	2936	2908	2866	2838	2922	2852	91	865	500	1960	5	1	18256918	533	14.04	1.74	06	0.03	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.55	N	169330	500	91 억	3854866	N	N	N	N
100	20231114	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	25	2	0.86	16039015	5502	31.82	2900	3010	2895	3760	2030	2895	2915.12	21.11	6	2978	2936	2908	2866	2838	2922	2852	91	865	500	1960	5	1	18256918	533	14.04	1.74	06	0.03	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.55	N	169330	500	91 억	3854866	N	N	N	N
101	20231114	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	25	2	0.86	8013335	2751	15.91	2900	3010	2895	3760	2030	2895	2912.88	21.11	6	2978	2936	2908	2866	2838	2922	2852	91	865	500	1960	5	1	18256918	533	14.04	1.74	06	0.02	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.55	N	169330	500	91 억	3854866	N	N	N	N
102	20231114	120850	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2920	25	2	0.86	8010415	2750	15.90	2900	3010	2895	3760	2030	2895	2912.88	21.11	6	2978	2936	2908	2866	2838	2922	2852	91	865	500	1960	5	1	18256918	533	14.04	1.74	06	0.02	208.00	1676.00	3965	20230223	-26.36	2685	20230104	8.75	3965	-26.36	20230223	2685	8.75	20230104	3965	-26.36	20230223	2685	8.75	20230104	0.55	N	169330	500	91 억	3854866	N	N	N	N
103	20231114	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2940	45	2	1.55	6161690	2117	12.24	2900	3010	2895	3760	2030	2895	2910.58	21.11	6	2978	2936	2908	2866	2838	2922	2852	91	865	500	1960	5	1	18256918	537	14.13	1.75	06	0.01	208.00	1676.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.55	N	169330	500	91 억	3854866	N	N	N	N
104	20231114	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2940	45	2	1.55	5770675	1984	11.47	2900	3010	2895	3760	2030	2895	2908.61	21.11	6	2978	2936	2908	2866	2838	2922	2852	91	865	500	1960	5	1	18256918	537	14.13	1.75	06	0.01	208.00	1676.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.55	N	169330	500	91 억	3854866	N	N	N	N
105	20231114	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2895	0	3	0.00	393890	136	0.79	2900	2900	2895	3760	2030	2895	2896.25	21.11	-2	2978	2936	2908	2866	2838	2922	2852	91	865	500	1960	5	1	18256918	529	13.92	1.73	06	0.00	208.00	1676.00	3965	20230223	-26.99	2685	20230104	7.82	3965	-26.99	20230223	2685	7.82	20230104	3965	-26.99	20230223	2685	7.82	20230104	0.55	N	169330	500	91 억	3854866	N	N	N	N
106	20231113	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2895	-55	5	-1.86	50228495	17288	404.49	2950	2950	2880	3835	2065	2950	2905.40	21.11	33	2973	2961	2943	2931	2913	2952	2922	91	885	500	2000	5	1	18256918	529	13.92	1.73	06	0.09	208.00	1676.00	3965	20230223	-26.99	2685	20230104	7.82	3965	-26.99	20230223	2685	7.82	20230104	3965	-26.99	20230223	2685	7.82	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
107	20231113	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2910	-40	5	-1.36	46893450	16136	377.54	2950	2950	2880	3835	2065	2950	2906.14	21.11	847	2973	2961	2943	2931	2913	2952	2922	91	885	500	2000	5	1	18256918	531	13.99	1.74	06	0.09	208.00	1676.00	3965	20230223	-26.61	2685	20230104	8.38	3965	-26.61	20230223	2685	8.38	20230104	3965	-26.61	20230223	2685	8.38	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
108	20231113	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2900	-50	5	-1.69	44214185	15212	355.92	2950	2950	2880	3835	2065	2950	2906.53	21.11	885	2973	2961	2943	2931	2913	2952	2922	91	885	500	2000	5	1	18256918	529	13.94	1.73	06	0.08	208.00	1676.00	3965	20230223	-26.86	2685	20230104	8.01	3965	-26.86	20230223	2685	8.01	20230104	3965	-26.86	20230223	2685	8.01	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
109	20231113	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2895	-55	5	-1.86	43909630	15107	353.46	2950	2950	2880	3835	2065	2950	2906.58	21.11	885	2973	2961	2943	2931	2913	2952	2922	91	885	500	2000	5	1	18256918	529	13.92	1.73	06	0.08	208.00	1676.00	3965	20230223	-26.99	2685	20230104	7.82	3965	-26.99	20230223	2685	7.82	20230104	3965	-26.99	20230223	2685	7.82	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
110	20231113	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2925	-25	5	-0.85	37648905	12951	303.02	2950	2950	2880	3835	2065	2950	2907.03	21.11	883	2973	2961	2943	2931	2913	2952	2922	91	885	500	2000	5	1	18256918	534	14.06	1.75	06	0.07	208.00	1676.00	3965	20230223	-26.23	2685	20230104	8.94	3965	-26.23	20230223	2685	8.94	20230104	3965	-26.23	20230223	2685	8.94	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
111	20231113	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2910	-40	5	-1.36	37628460	12944	302.85	2950	2950	2880	3835	2065	2950	2907.02	21.11	883	2973	2961	2943	2931	2913	2952	2922	91	885	500	2000	5	1	18256918	531	13.99	1.74	06	0.07	208.00	1676.00	3965	20230223	-26.61	2685	20230104	8.38	3965	-26.61	20230223	2685	8.38	20230104	3965	-26.61	20230223	2685	8.38	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
112	20231113	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2930	-20	5	-0.68	35861940	12337	288.65	2950	2950	2880	3835	2065	2950	2906.86	21.11	885	2973	2961	2943	2931	2913	2952	2922	91	885	500	2000	5	1	18256918	535	14.09	1.75	06	0.07	208.00	1676.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
113	20231113	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	0	3	0.00	38350	13	0.30	2950	2950	2950	3835	2065	2950	2950.00	21.11	0	2973	2961	2943	2931	2913	2952	2922	91	885	500	2000	5	1	18256918	539	14.18	1.76	06	0.00	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
114	20231110	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	-20	5	-0.67	12583365	4274	62.06	2955	2955	2925	3860	2080	2970	2944.17	21.11	-36	3056	3012	2981	2937	2906	3035	2960	91	890	500	2010	5	1	18256918	539	14.18	1.76	06	0.02	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
115	20231110	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2930	-40	5	-1.35	11891970	4038	58.63	2955	2955	2925	3860	2080	2970	2945.01	21.11	-12	3056	3012	2981	2937	2906	3035	2960	91	890	500	2010	5	1	18256918	535	14.09	1.75	06	0.02	208.00	1676.00	3965	20230223	-26.10	2685	20230104	9.12	3965	-26.10	20230223	2685	9.12	20230104	3965	-26.10	20230223	2685	9.12	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
116	20231110	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	-20	5	-0.67	9838680	3338	48.47	2955	2955	2940	3860	2080	2970	2947.48	21.11	-12	3056	3012	2981	2937	2906	3035	2960	91	890	500	2010	5	1	18256918	539	14.18	1.76	06	0.02	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
117	20231110	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	-20	5	-0.67	9357830	3175	46.10	2955	2955	2940	3860	2080	2970	2947.35	21.11	-12	3056	3012	2981	2937	2906	3035	2960	91	890	500	2010	5	1	18256918	539	14.18	1.76	06	0.02	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
118	20231110	120840	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2940	-30	5	-1.01	5967305	2022	29.36	2955	2955	2940	3860	2080	2970	2951.19	21.11	-12	3056	3012	2981	2937	2906	3035	2960	91	890	500	2010	5	1	18256918	537	14.13	1.75	06	0.01	208.00	1676.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
119	20231110	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	-20	5	-0.67	3833160	1298	18.85	2955	2955	2950	3860	2080	2970	2953.13	21.11	-12	3056	3012	2981	2937	2906	3035	2960	91	890	500	2010	5	1	18256918	539	14.18	1.76	06	0.01	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
120	20231110	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	-15	5	-0.51	1784820	604	8.77	2955	2955	2955	3860	2080	2970	2955.00	21.11	0	3056	3012	2981	2937	2906	3035	2960	91	890	500	2010	5	1	18256918	539	14.21	1.76	06	0.00	208.00	1676.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
121	20231110	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	-15	5	-0.51	310275	105	1.52	2955	2955	2955	3860	2080	2970	2955.00	21.11	0	3056	3012	2981	2937	2906	3035	2960	91	890	500	2010	5	1	18256918	539	14.21	1.76	06	0.00	208.00	1676.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.55	N	169330	500	91 억	3854833	N	N	N	N
122	20231109	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2970	-25	5	-0.83	20379995	6887	259.50	2950	3025	2950	3890	2100	2995	2959.20	21.12	-181	3048	3021	3003	2976	2958	3012	2967	91	895	500	2030	5	1	18256918	542	14.28	1.77	06	0.04	208.00	1676.00	3965	20230223	-25.09	2685	20230104	10.61	3965	-25.09	20230223	2685	10.61	20230104	3965	-25.09	20230223	2685	10.61	20230104	0.55	N	169330	500	91 억	3855014	N	N	N	N
123	20231109	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2970	-25	5	-0.83	19714695	6663	251.06	2950	3025	2950	3890	2100	2995	2958.83	21.12	-181	3048	3021	3003	2976	2958	3012	2967	91	895	500	2030	5	1	18256918	542	14.28	1.77	06	0.04	208.00	1676.00	3965	20230223	-25.09	2685	20230104	10.61	3965	-25.09	20230223	2685	10.61	20230104	3965	-25.09	20230223	2685	10.61	20230104	0.55	N	169330	500	91 억	3855014	N	N	N	N
124	20231109	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2985	-10	5	-0.33	18110770	6122	230.67	2950	3025	2950	3890	2100	2995	2958.31	21.12	86	3048	3021	3003	2976	2958	3012	2967	91	895	500	2030	5	1	18256918	545	14.35	1.78	06	0.03	208.00	1676.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.55	N	169330	500	91 억	3855014	N	N	N	N
125	20231109	130815	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	0	3	0.00	4086660	1373	51.73	2950	3025	2950	3890	2100	2995	2976.45	21.12	-26	3048	3021	3003	2976	2958	3012	2967	91	895	500	2030	5	1	18256918	547	14.40	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.55	N	169330	500	91 억	3855014	N	N	N	N
126	20231109	120818	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	10	2	0.33	3711785	1248	47.02	2950	3025	2950	3890	2100	2995	2974.19	21.12	-25	3048	3021	3003	2976	2958	3012	2967	91	895	500	2030	5	1	18256918	549	14.45	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.55	N	169330	500	91 억	3855014	N	N	N	N
127	20231109	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	-15	5	-0.50	864735	290	10.93	2950	3025	2950	3890	2100	2995	2981.84	21.12	-13	3048	3021	3003	2976	2958	3012	2967	91	895	500	2030	5	1	18256918	544	14.33	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.55	N	169330	500	91 억	3855014	N	N	N	N
128	20231109	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	-20	5	-0.67	194845	65	2.45	2950	3025	2950	3890	2100	2995	2997.62	21.12	-5	3048	3021	3003	2976	2958	3012	2967	91	895	500	2030	5	1	18256918	543	14.30	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.55	N	169330	500	91 억	3855014	N	N	N	N
129	20231109	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	-45	5	-1.50	29500	10	0.38	2950	2950	2950	3890	2100	2995	2950.00	21.12	0	3048	3021	3003	2976	2958	3012	2967	91	895	500	2030	5	1	18256918	539	14.18	1.76	06	0.00	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.55	N	169330	500	91 억	3855014	N	N	N	N
130	20231108	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	5	2	0.17	7953550	2654	47.49	3030	3030	2985	3885	2095	2990	2996.82	21.12	-16	3053	3021	2998	2966	2943	3010	2955	91	895	500	2030	5	1	18256918	547	14.40	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.55	N	169330	500	91 억	3855030	N	N	N	N
131	20231108	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	5	2	0.17	7627540	2545	45.54	3030	3030	2985	3885	2095	2990	2997.07	21.12	-16	3053	3021	2998	2966	2943	3010	2955	91	895	500	2030	5	1	18256918	547	14.40	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.55	N	169330	500	91 억	3855030	N	N	N	N
132	20231108	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	15	2	0.50	6230030	2078	37.19	3030	3030	2985	3885	2095	2990	2998.09	21.12	-16	3053	3021	2998	2966	2943	3010	2955	91	895	500	2030	5	1	18256918	549	14.45	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.55	N	169330	500	91 억	3855030	N	N	N	N
133	20231108	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	15	2	0.50	6055740	2020	36.15	3030	3030	2985	3885	2095	2990	2997.89	21.12	-16	3053	3021	2998	2966	2943	3010	2955	91	895	500	2030	5	1	18256918	549	14.45	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.55	N	169330	500	91 억	3855030	N	N	N	N
134	20231108	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	15	2	0.50	3909090	1303	23.32	3030	3030	2985	3885	2095	2990	3000.07	21.12	-14	3053	3021	2998	2966	2943	3010	2955	91	895	500	2030	5	1	18256918	549	14.45	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.55	N	169330	500	91 억	3855030	N	N	N	N
135	20231108	110809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	0	3	0.00	2016445	673	12.04	3030	3030	2985	3885	2095	2990	2996.20	21.12	-14	3053	3021	2998	2966	2943	3010	2955	91	895	500	2030	5	1	18256918	546	14.38	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.55	N	169330	500	91 억	3855030	N	N	N	N
136	20231108	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	0	3	0.00	763585	254	4.55	3030	3030	2990	3885	2095	2990	3006.24	21.12	-8	3053	3021	2998	2966	2943	3010	2955	91	895	500	2030	5	1	18256918	546	14.38	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.55	N	169330	500	91 억	3855030	N	N	N	N
137	20231108	090805	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	0	3	0.00	0	0	0.00	0	0	0	3885	2095	2990	0.00	21.12	0	3053	3021	2998	2966	2943	3010	2955	91	895	500	2030	5	1	18256918	546	14.38	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.55	N	169330	500	91 억	3855030	N	N	N	N
138	20231107	160808	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	15	2	0.50	16832725	5588	117.47	3025	3030	2975	3865	2085	2975	3012.30	21.12	-122	3021	2997	2986	2962	2951	2992	2957	91	890	500	2020	5	1	18256918	546	14.38	1.78	06	0.03	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.56	N	169330	500	91 억	3855122	N	N	N	N
139	20231107	150809	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	20	2	0.67	16704155	5545	116.57	3025	3030	2975	3865	2085	2975	3012.47	21.12	-122	3021	2997	2986	2962	2951	2992	2957	91	890	500	2020	5	1	18256918	547	14.40	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.56	N	169330	500	91 억	3855122	N	N	N	N
140	20231107	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	20	2	0.67	14871665	4933	103.70	3025	3030	2975	3865	2085	2975	3014.73	21.12	-122	3021	2997	2986	2962	2951	2992	2957	91	890	500	2020	5	1	18256918	547	14.40	1.79	06	0.03	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.56	N	169330	500	91 억	3855122	N	N	N	N
141	20231107	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	15	2	0.50	12988465	4302	90.44	3025	3030	2975	3865	2085	2975	3019.17	21.12	-122	3021	2997	2986	2962	2951	2992	2957	91	890	500	2020	5	1	18256918	546	14.38	1.78	06	0.02	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.56	N	169330	500	91 억	3855122	N	N	N	N
142	20231107	120806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	25	2	0.84	11922945	3946	82.95	3025	3030	2975	3865	2085	2975	3021.53	21.12	-122	3021	2997	2986	2962	2951	2992	2957	91	890	500	2020	5	1	18256918	548	14.42	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.56	N	169330	500	91 억	3855122	N	N	N	N
143	20231107	110806	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	25	2	0.84	10755945	3557	74.77	3025	3030	2975	3865	2085	2975	3023.88	21.12	-120	3021	2997	2986	2962	2951	2992	2957	91	890	500	2020	5	1	18256918	548	14.42	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.56	N	169330	500	91 억	3855122	N	N	N	N
144	20231107	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3015	40	2	1.34	10371260	3429	72.08	3025	3030	2975	3865	2085	2975	3024.57	21.12	-120	3021	2997	2986	2962	2951	2992	2957	91	890	500	2020	5	1	18256918	550	14.50	1.80	06	0.02	208.00	1676.00	3965	20230223	-23.96	2685	20230104	12.29	3965	-23.96	20230223	2685	12.29	20230104	3965	-23.96	20230223	2685	12.29	20230104	0.56	N	169330	500	91 억	3855122	N	N	N	N
145	20231107	090756	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3025	50	2	1.68	10115910	3344	70.30	3025	3030	3015	3865	2085	2975	3025.09	21.12	-120	3021	2997	2986	2962	2951	2992	2957	91	890	500	2020	5	1	18256918	552	14.54	1.80	06	0.02	208.00	1676.00	3965	20230223	-23.71	2685	20230104	12.66	3965	-23.71	20230223	2685	12.66	20230104	3965	-23.71	20230223	2685	12.66	20230104	0.56	N	169330	500	91 억	3855122	N	N	N	N
146	20231106	160749	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	0	3	0.00	13748930	4612	99.78	2975	3010	2975	3865	2085	2975	2981.12	21.12	-33	3025	3000	2985	2960	2945	3012	2972	91	890	500	2020	5	1	18256918	543	14.30	1.78	06	0.03	208.00	1676.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.56	N	169330	500	91 억	3855140	N	N	N	N
147	20231106	150753	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	20	2	0.67	11689035	3920	84.81	2975	3010	2975	3865	2085	2975	2981.90	21.12	599	3025	3000	2985	2960	2945	3012	2972	91	890	500	2020	5	1	18256918	547	14.40	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.56	N	169330	500	91 억	3855140	N	N	N	N
148	20231106	140749	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	20	2	0.67	11311755	3794	82.09	2975	3010	2975	3865	2085	2975	2981.49	21.12	599	3025	3000	2985	2960	2945	3012	2972	91	890	500	2020	5	1	18256918	547	14.40	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.56	N	169330	500	91 억	3855140	N	N	N	N
149	20231106	130757	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	5	2	0.17	10367065	3477	75.23	2975	3010	2975	3865	2085	2975	2981.61	21.12	599	3025	3000	2985	2960	2945	3012	2972	91	890	500	2020	5	1	18256918	544	14.33	1.78	06	0.02	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.56	N	169330	500	91 억	3855140	N	N	N	N
150	20231106	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	5	2	0.17	10295545	3453	74.71	2975	3010	2975	3865	2085	2975	2981.62	21.12	599	3025	3000	2985	2960	2945	3012	2972	91	890	500	2020	5	1	18256918	544	14.33	1.78	06	0.02	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.56	N	169330	500	91 억	3855140	N	N	N	N
151	20231106	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	20	2	0.67	8847045	2968	64.21	2975	3010	2975	3865	2085	2975	2980.81	21.12	599	3025	3000	2985	2960	2945	3012	2972	91	890	500	2020	5	1	18256918	547	14.40	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.56	N	169330	500	91 억	3855140	N	N	N	N
152	20231106	100730	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	0	3	0.00	7624040	2558	55.34	2975	3010	2975	3865	2085	2975	2980.47	21.12	614	3025	3000	2985	2960	2945	3012	2972	91	890	500	2020	5	1	18256918	543	14.30	1.78	06	0.01	208.00	1676.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.56	N	169330	500	91 억	3855140	N	N	N	N
153	20231106	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	0	3	0.00	413525	139	3.01	2975	2975	2975	3865	2085	2975	2975.00	21.12	-18	3025	3000	2985	2960	2945	3012	2972	91	890	500	2020	5	1	18256918	543	14.30	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.56	N	169330	500	91 억	3855140	N	N	N	N
154	20231103	160744	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2975	-30	5	-1.00	13796360	4621	122.48	2970	3010	2970	3905	2105	3005	2985.58	21.12	-42	3028	3016	2993	2981	2958	3022	2987	91	900	500	2040	5	1	18256918	543	14.30	1.78	06	0.03	208.00	1676.00	3965	20230223	-24.97	2685	20230104	10.80	3965	-24.97	20230223	2685	10.80	20230104	3965	-24.97	20230223	2685	10.80	20230104	0.56	N	169330	500	91 억	3855182	N	N	N	N
155	20231103	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	-25	5	-0.83	12097610	4050	107.34	2970	3010	2970	3905	2105	3005	2987.06	21.12	524	3028	3016	2993	2981	2958	3022	2987	91	900	500	2040	5	1	18256918	544	14.33	1.78	06	0.02	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.56	N	169330	500	91 억	3855182	N	N	N	N
156	20231103	140740	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2990	-15	5	-0.50	9677075	3238	85.82	2970	3010	2970	3905	2105	3005	2988.60	21.12	524	3028	3016	2993	2981	2958	3022	2987	91	900	500	2040	5	1	18256918	546	14.38	1.78	06	0.02	208.00	1676.00	3965	20230223	-24.59	2685	20230104	11.36	3965	-24.59	20230223	2685	11.36	20230104	3965	-24.59	20230223	2685	11.36	20230104	0.56	N	169330	500	91 억	3855182	N	N	N	N
157	20231103	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	-10	5	-0.33	6886930	2306	61.12	2970	3010	2970	3905	2105	3005	2986.53	21.12	525	3028	3016	2993	2981	2958	3022	2987	91	900	500	2040	5	1	18256918	547	14.40	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.56	N	169330	500	91 억	3855182	N	N	N	N
158	20231103	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	0	3	0.00	6773110	2268	60.11	2970	3010	2970	3905	2105	3005	2986.38	21.12	525	3028	3016	2993	2981	2958	3022	2987	91	900	500	2040	5	1	18256918	549	14.45	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.56	N	169330	500	91 억	3855182	N	N	N	N
159	20231103	110747	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	0	3	0.00	6545280	2192	58.10	2970	3010	2970	3905	2105	3005	2985.99	21.12	525	3028	3016	2993	2981	2958	3022	2987	91	900	500	2040	5	1	18256918	549	14.45	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.56	N	169330	500	91 억	3855182	N	N	N	N
160	20231103	100731	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	-10	5	-0.33	6410555	2147	56.90	2970	3010	2970	3905	2105	3005	2985.82	21.12	525	3028	3016	2993	2981	2958	3022	2987	91	900	500	2040	5	1	18256918	547	14.40	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.56	N	169330	500	91 억	3855182	N	N	N	N
161	20231103	090735	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	-5	5	-0.17	4610465	1547	41.00	2970	3005	2970	3905	2105	3005	2980.26	21.12	553	3028	3016	2993	2981	2958	3022	2987	91	900	500	2040	5	1	18256918	548	14.42	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.56	N	169330	500	91 억	3855182	N	N	N	N
162	20231102	160736	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	25	2	0.84	11282920	3773	27.77	3000	3005	2970	3870	2090	2980	2990.44	21.12	-20	3116	3047	2966	2897	2816	3082	2932	91	890	500	2020	5	1	18256918	549	14.45	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.56	N	169330	500	91 억	3855202	N	N	N	N
163	20231102	150744	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	20	2	0.67	10748570	3595	26.46	3000	3005	2970	3870	2090	2980	2989.87	21.12	-20	3116	3047	2966	2897	2816	3082	2932	91	890	500	2020	5	1	18256918	548	14.42	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.56	N	169330	500	91 억	3855202	N	N	N	N
164	20231102	140730	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	20	2	0.67	9706235	3247	23.90	3000	3005	2970	3870	2090	2980	2989.29	21.12	-20	3116	3047	2966	2897	2816	3082	2932	91	890	500	2020	5	1	18256918	548	14.42	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.56	N	169330	500	91 억	3855202	N	N	N	N
165	20231102	130736	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3005	25	2	0.84	8238080	2757	20.29	3000	3005	2970	3870	2090	2980	2988.06	21.12	-41	3116	3047	2966	2897	2816	3082	2932	91	890	500	2020	5	1	18256918	549	14.45	1.79	06	0.02	208.00	1676.00	3965	20230223	-24.21	2685	20230104	11.92	3965	-24.21	20230223	2685	11.92	20230104	3965	-24.21	20230223	2685	11.92	20230104	0.56	N	169330	500	91 억	3855202	N	N	N	N
166	20231102	120733	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3000	20	2	0.67	8154050	2729	20.09	3000	3005	2970	3870	2090	2980	2987.93	21.12	-41	3116	3047	2966	2897	2816	3082	2932	91	890	500	2020	5	1	18256918	548	14.42	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.34	2685	20230104	11.73	3965	-24.34	20230223	2685	11.73	20230104	3965	-24.34	20230223	2685	11.73	20230104	0.56	N	169330	500	91 억	3855202	N	N	N	N
167	20231102	110732	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2995	15	2	0.50	7686640	2573	18.94	3000	3005	2970	3870	2090	2980	2987.42	21.12	-41	3116	3047	2966	2897	2816	3082	2932	91	890	500	2020	5	1	18256918	547	14.40	1.79	06	0.01	208.00	1676.00	3965	20230223	-24.46	2685	20230104	11.55	3965	-24.46	20230223	2685	11.55	20230104	3965	-24.46	20230223	2685	11.55	20230104	0.56	N	169330	500	91 억	3855202	N	N	N	N
168	20231102	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2985	5	2	0.17	4886115	1637	12.05	3000	3005	2970	3870	2090	2980	2984.80	21.12	-41	3116	3047	2966	2897	2816	3082	2932	91	890	500	2020	5	1	18256918	545	14.35	1.78	06	0.01	208.00	1676.00	3965	20230223	-24.72	2685	20230104	11.17	3965	-24.72	20230223	2685	11.17	20230104	3965	-24.72	20230223	2685	11.17	20230104	0.56	N	169330	500	91 억	3855202	N	N	N	N
169	20231102	090738	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	0	3	0.00	1601875	534	3.93	3000	3005	2980	3870	2090	2980	2999.77	21.12	-93	3116	3047	2966	2897	2816	3082	2932	91	890	500	2020	5	1	18256918	544	14.33	1.78	06	0.00	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.56	N	169330	500	91 억	3855202	N	N	N	N
170	20231101	160730	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	95	2	3.29	40418600	13585	776.29	2885	3035	2885	3750	2020	2885	2975.24	21.12	-544	2998	2941	2913	2856	2828	2927	2842	91	865	500	1960	5	1	18256918	544	14.33	1.78	06	0.07	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.56	N	169330	500	91 억	3855709	N	N	N	N
171	20231101	150730	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2945	60	2	2.08	37956370	12751	728.63	2885	3035	2885	3750	2020	2885	2976.74	21.12	-540	2998	2941	2913	2856	2828	2927	2842	91	865	500	1960	5	1	18256918	538	14.16	1.76	06	0.07	208.00	1676.00	3965	20230223	-25.73	2685	20230104	9.68	3965	-25.73	20230223	2685	9.68	20230104	3965	-25.73	20230223	2685	9.68	20230104	0.56	N	169330	500	91 억	3855709	N	N	N	N
172	20231101	140725	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2955	70	2	2.43	36149200	12138	693.60	2885	3035	2885	3750	2020	2885	2978.18	21.12	-540	2998	2941	2913	2856	2828	2927	2842	91	865	500	1960	5	1	18256918	539	14.21	1.76	06	0.07	208.00	1676.00	3965	20230223	-25.47	2685	20230104	10.06	3965	-25.47	20230223	2685	10.06	20230104	3965	-25.47	20230223	2685	10.06	20230104	0.56	N	169330	500	91 억	3855709	N	N	N	N
173	20231101	130730	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2950	65	2	2.25	34802405	11682	667.54	2885	3035	2885	3750	2020	2885	2979.15	21.12	-506	2998	2941	2913	2856	2828	2927	2842	91	865	500	1960	5	1	18256918	539	14.18	1.76	06	0.06	208.00	1676.00	3965	20230223	-25.60	2685	20230104	9.87	3965	-25.60	20230223	2685	9.87	20230104	3965	-25.60	20230223	2685	9.87	20230104	0.56	N	169330	500	91 억	3855709	N	N	N	N
174	20231101	120747	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2940	55	2	1.91	32738020	10982	627.54	2885	3035	2885	3750	2020	2885	2981.06	21.12	-519	2998	2941	2913	2856	2828	2927	2842	91	865	500	1960	5	1	18256918	537	14.13	1.75	06	0.06	208.00	1676.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.56	N	169330	500	91 억	3855709	N	N	N	N
175	20231101	110752	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2940	55	2	1.91	32379325	10860	620.57	2885	3035	2885	3750	2020	2885	2981.52	21.12	-519	2998	2941	2913	2856	2828	2927	2842	91	865	500	1960	5	1	18256918	537	14.13	1.75	06	0.06	208.00	1676.00	3965	20230223	-25.85	2685	20230104	9.50	3965	-25.85	20230223	2685	9.50	20230104	3965	-25.85	20230223	2685	9.50	20230104	0.56	N	169330	500	91 억	3855709	N	N	N	N
176	20231101	100742	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2980	95	2	3.29	29045480	9739	556.51	2885	3035	2885	3750	2020	2885	2982.39	21.12	-450	2998	2941	2913	2856	2828	2927	2842	91	865	500	1960	5	1	18256918	544	14.33	1.78	06	0.05	208.00	1676.00	3965	20230223	-24.84	2685	20230104	10.99	3965	-24.84	20230223	2685	10.99	20230104	3965	-24.84	20230223	2685	10.99	20230104	0.56	N	169330	500	91 억	3855709	N	N	N	N
177	20231101	090743	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	2885	0	3	0.00	1105105	383	21.89	2885	2890	2885	3750	2020	2885	2885.39	21.12	-5	2998	2941	2913	2856	2828	2927	2842	91	865	500	1960	5	1	18256918	527	13.87	1.72	06	0.00	208.00	1676.00	3965	20230223	-27.24	2685	20230104	7.45	3965	-27.24	20230223	2685	7.45	20230104	3965	-27.24	20230223	2685	7.45	20230104	0.56	N	169330	500	91 억	3855709	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History