KissMeData/217330/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13400	-610	5	-4.35	3502263210	249011	141.24	14560	15010	13110	18210	9810	14010	14066.04	2.91	-1929	15996	15002	14506	13512	13016	14755	13265	94	4200	500	10080	10	1	18845859	2525	-12.68	26.91	12	1.32	-1057.00	498.00	20200	20230420	-33.66	11800	20231108	13.56	20200	-33.66	20230420	11800	13.56	20231108	20200	-33.66	20230420	11800	13.56	20231108	0.03	N	217330	500	94 억	547668	N	N	7	N	00	N
3	20231130	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13400	-610	5	-4.35	3437110500	244147	138.48	14560	15010	13110	18210	9810	14010	14078.04	2.91	-1689	15996	15002	14506	13512	13016	14755	13265	94	4200	500	10080	10	1	18845859	2525	-12.68	26.91	12	1.30	-1057.00	498.00	20200	20230420	-33.66	11800	20231108	13.56	20200	-33.66	20230420	11800	13.56	20231108	20200	-33.66	20230420	11800	13.56	20231108	0.03	N	217330	500	94 억	547668	N	N	11	N	00	N
4	20231130	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13560	-450	5	-3.21	3268785060	231651	131.39	14560	15010	13110	18210	9810	14010	14110.82	2.91	274	15996	15002	14506	13512	13016	14755	13265	94	4200	500	10080	10	1	18845859	2555	-12.83	27.23	12	1.23	-1057.00	498.00	20200	20230420	-32.87	11800	20231108	14.92	20200	-32.87	20230420	11800	14.92	20231108	20200	-32.87	20230420	11800	14.92	20231108	0.03	N	217330	500	94 억	547668	N	N	11	N	00	N
5	20231130	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13710	-300	5	-2.14	3205845490	227031	128.77	14560	15010	13110	18210	9810	14010	14120.74	2.91	355	15996	15002	14506	13512	13016	14755	13265	94	4200	500	10080	10	1	18845859	2584	-12.97	27.53	12	1.20	-1057.00	498.00	20200	20230420	-32.13	11800	20231108	16.19	20200	-32.13	20230420	11800	16.19	20231108	20200	-32.13	20230420	11800	16.19	20231108	0.03	N	217330	500	94 억	547668	N	N	11	N	00	N
6	20231130	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13700	-310	5	-2.21	3113178510	220249	124.92	14560	15010	13110	18210	9810	14010	14134.81	2.91	750	15996	15002	14506	13512	13016	14755	13265	94	4200	500	10080	10	1	18845859	2582	-12.96	27.51	12	1.17	-1057.00	498.00	20200	20230420	-32.18	11800	20231108	16.10	20200	-32.18	20230420	11800	16.10	20231108	20200	-32.18	20230420	11800	16.10	20231108	0.03	N	217330	500	94 억	547668	N	N	11	N	00	N
7	20231130	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13700	-310	5	-2.21	3081065990	217908	123.60	14560	15010	13110	18210	9810	14010	14139.30	2.91	741	15996	15002	14506	13512	13016	14755	13265	94	4200	500	10080	10	1	18845859	2582	-12.96	27.51	12	1.16	-1057.00	498.00	20200	20230420	-32.18	11800	20231108	16.10	20200	-32.18	20230420	11800	16.10	20231108	20200	-32.18	20230420	11800	16.10	20231108	0.03	N	217330	500	94 억	547668	N	N	11	N	00	N
8	20231130	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13420	-590	5	-4.21	2955773910	208736	118.39	14560	15010	13110	18210	9810	14010	14160.35	2.91	1580	15996	15002	14506	13512	13016	14755	13265	94	4200	500	10080	10	1	18845859	2529	-12.70	26.95	12	1.11	-1057.00	498.00	20200	20230420	-33.56	11800	20231108	13.73	20200	-33.56	20230420	11800	13.73	20231108	20200	-33.56	20230420	11800	13.73	20231108	0.03	N	217330	500	94 억	547668	N	N	11	N	00	N
9	20231130	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14070	60	2	0.43	1662995980	116081	65.84	14560	15010	14000	18210	9810	14010	14326.17	2.91	-6153	15996	15002	14506	13512	13016	14755	13265	94	4200	500	10080	10	1	18845859	2652	-13.31	28.25	12	0.62	-1057.00	498.00	20200	20230420	-30.35	11800	20231108	19.24	20200	-30.35	20230420	11800	19.24	20231108	20200	-30.35	20230420	11800	19.24	20231108	0.03	N	217330	500	94 억	547668	N	N	11	N	00	N
10	20231129	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14010	-520	5	-3.58	426028040	29249	147.69	14530	15500	14010	18880	10180	14530	14568.08	2.90	1449	15230	14880	14540	14190	13850	14710	14020	94	4350	500	10460	10	1	18845859	2640	-13.25	28.13	12	0.16	-1057.00	498.00	20200	20230420	-30.64	11800	20231108	18.73	20200	-30.64	20230420	11800	18.73	20231108	20200	-30.64	20230420	11800	18.73	20231108	0.03	N	217330	500	94 억	546096	N	N	11	N	00	N
11	20231129	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14210	-320	5	-2.20	403968240	27676	139.75	14530	15500	14190	18880	10180	14530	14596.34	2.90	1818	15230	14880	14540	14190	13850	14710	14020	94	4350	500	10460	10	1	18845859	2678	-13.44	28.53	12	0.15	-1057.00	498.00	20200	20230420	-29.65	11800	20231108	20.42	20200	-29.65	20230420	11800	20.42	20231108	20200	-29.65	20230420	11800	20.42	20231108	0.03	N	217330	500	94 억	546096	N	N	0	N	00	N
12	20231129	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14410	-120	5	-0.83	298989020	20336	102.69	14530	15500	14400	18880	10180	14530	14702.45	2.90	1568	15230	14880	14540	14190	13850	14710	14020	94	4350	500	10460	10	1	18845859	2716	-13.63	28.94	12	0.11	-1057.00	498.00	20200	20230420	-28.66	11800	20231108	22.12	20200	-28.66	20230420	11800	22.12	20231108	20200	-28.66	20230420	11800	22.12	20231108	0.03	N	217330	500	94 억	546096	N	N	0	N	00	N
13	20231129	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14560	30	2	0.21	232781280	15750	79.53	14530	15500	14400	18880	10180	14530	14779.76	2.90	1344	15230	14880	14540	14190	13850	14710	14020	94	4350	500	10460	10	1	18845859	2744	-13.77	29.24	12	0.08	-1057.00	498.00	20200	20230420	-27.92	11800	20231108	23.39	20200	-27.92	20230420	11800	23.39	20231108	20200	-27.92	20230420	11800	23.39	20231108	0.03	N	217330	500	94 억	546096	N	N	0	N	00	N
14	20231129	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14550	20	2	0.14	219871170	14863	75.05	14530	15500	14400	18880	10180	14530	14793.19	2.90	1358	15230	14880	14540	14190	13850	14710	14020	94	4350	500	10460	10	1	18845859	2742	-13.77	29.22	12	0.08	-1057.00	498.00	20200	20230420	-27.97	11800	20231108	23.31	20200	-27.97	20230420	11800	23.31	20231108	20200	-27.97	20230420	11800	23.31	20231108	0.03	N	217330	500	94 억	546096	N	N	0	N	00	N
15	20231129	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14520	-10	5	-0.07	186064740	12539	63.32	14530	15500	14400	18880	10180	14530	14838.88	2.90	1408	15230	14880	14540	14190	13850	14710	14020	94	4350	500	10460	10	1	18845859	2736	-13.74	29.16	12	0.07	-1057.00	498.00	20200	20230420	-28.12	11800	20231108	23.05	20200	-28.12	20230420	11800	23.05	20231108	20200	-28.12	20230420	11800	23.05	20231108	0.03	N	217330	500	94 억	546096	N	N	0	N	00	N
16	20231129	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14560	30	2	0.21	172797660	11623	58.69	14530	15500	14520	18880	10180	14530	14866.87	2.90	1432	15230	14880	14540	14190	13850	14710	14020	94	4350	500	10460	10	1	18845859	2744	-13.77	29.24	12	0.06	-1057.00	498.00	20200	20230420	-27.92	11800	20231108	23.39	20200	-27.92	20230420	11800	23.39	20231108	20200	-27.92	20230420	11800	23.39	20231108	0.03	N	217330	500	94 억	546096	N	N	0	N	00	N
17	20231129	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14720	190	2	1.31	63241180	4228	21.35	14530	15500	14530	18880	10180	14530	14957.71	2.90	236	15230	14880	14540	14190	13850	14710	14020	94	4350	500	10460	10	1	18845859	2774	-13.93	29.56	12	0.02	-1057.00	498.00	20200	20230420	-27.13	11800	20231108	24.75	20200	-27.13	20230420	11800	24.75	20231108	20200	-27.13	20230420	11800	24.75	20231108	0.03	N	217330	500	94 억	546096	N	N	0	N	00	N
18	20231128	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14530	-120	5	-0.82	287459090	19802	204.84	14620	14890	14200	19040	10260	14650	14516.65	2.90	-1107	15610	15130	14870	14390	14130	15000	14260	94	4390	500	10540	10	1	18845859	2738	-13.75	29.18	12	0.11	-1057.00	498.00	20200	20230420	-28.07	11800	20231108	23.14	20200	-28.07	20230420	11800	23.14	20231108	20200	-28.07	20230420	11800	23.14	20231108	0.03	N	217330	500	94 억	547203	N	N	1	N	00	N
19	20231128	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14750	100	2	0.68	227130620	15694	162.35	14620	14890	14200	19040	10260	14650	14472.45	2.90	-167	15610	15130	14870	14390	14130	15000	14260	94	4390	500	10540	10	1	18845859	2780	-13.95	29.62	12	0.08	-1057.00	498.00	20200	20230420	-26.98	11800	20231108	25.00	20200	-26.98	20230420	11800	25.00	20231108	20200	-26.98	20230420	11800	25.00	20231108	0.03	N	217330	500	94 억	547203	N	N	1	N	00	N
20	20231128	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14440	-210	5	-1.43	133871740	9220	95.38	14620	14890	14320	19040	10260	14650	14519.71	2.90	-812	15610	15130	14870	14390	14130	15000	14260	94	4390	500	10540	10	1	18845859	2721	-13.66	29.00	12	0.05	-1057.00	498.00	20200	20230420	-28.51	11800	20231108	22.37	20200	-28.51	20230420	11800	22.37	20231108	20200	-28.51	20230420	11800	22.37	20231108	0.03	N	217330	500	94 억	547203	N	N	1	N	00	N
21	20231128	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14480	-170	5	-1.16	113179810	7786	80.54	14620	14890	14320	19040	10260	14650	14536.32	2.90	-701	15610	15130	14870	14390	14130	15000	14260	94	4390	500	10540	10	1	18845859	2729	-13.70	29.08	12	0.04	-1057.00	498.00	20200	20230420	-28.32	11800	20231108	22.71	20200	-28.32	20230420	11800	22.71	20231108	20200	-28.32	20230420	11800	22.71	20231108	0.03	N	217330	500	94 억	547203	N	N	1	N	00	N
22	20231128	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14400	-250	5	-1.71	108641560	7472	77.29	14620	14890	14320	19040	10260	14650	14539.82	2.90	-617	15610	15130	14870	14390	14130	15000	14260	94	4390	500	10540	10	1	18845859	2714	-13.62	28.92	12	0.04	-1057.00	498.00	20200	20230420	-28.71	11800	20231108	22.03	20200	-28.71	20230420	11800	22.03	20231108	20200	-28.71	20230420	11800	22.03	20231108	0.03	N	217330	500	94 억	547203	N	N	1	N	00	N
23	20231128	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14480	-170	5	-1.16	79604670	5460	56.48	14620	14890	14400	19040	10260	14650	14579.61	2.90	-356	15610	15130	14870	14390	14130	15000	14260	94	4390	500	10540	10	1	18845859	2729	-13.70	29.08	12	0.03	-1057.00	498.00	20200	20230420	-28.32	11800	20231108	22.71	20200	-28.32	20230420	11800	22.71	20231108	20200	-28.32	20230420	11800	22.71	20231108	0.03	N	217330	500	94 억	547203	N	N	1	N	00	N
24	20231128	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14450	-200	5	-1.37	56640290	3875	40.08	14620	14890	14450	19040	10260	14650	14616.85	2.90	-231	15610	15130	14870	14390	14130	15000	14260	94	4390	500	10540	10	1	18845859	2723	-13.67	29.02	12	0.02	-1057.00	498.00	20200	20230420	-28.47	11800	20231108	22.46	20200	-28.47	20230420	11800	22.46	20231108	20200	-28.47	20230420	11800	22.46	20231108	0.03	N	217330	500	94 억	547203	N	N	1	N	00	N
25	20231128	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14670	20	2	0.14	3906850	264	2.73	14620	14890	14610	19040	10260	14650	14798.67	2.90	-104	15610	15130	14870	14390	14130	15000	14260	94	4390	500	10540	10	1	18845859	2765	-13.88	29.46	12	0.00	-1057.00	498.00	20200	20230420	-27.38	11800	20231108	24.32	20200	-27.38	20230420	11800	24.32	20231108	20200	-27.38	20230420	11800	24.32	20231108	0.03	N	217330	500	94 억	547203	N	N	1	N	00	N
26	20231127	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14650	-150	5	-1.01	143609850	9667	37.64	14700	15350	14610	19240	10360	14800	14855.68	2.91	-1489	15866	15332	15066	14532	14266	15200	14400	94	4440	500	10650	10	1	18845859	2761	-13.86	29.42	12	0.05	-1057.00	498.00	20200	20230420	-27.48	11800	20231108	24.15	20200	-27.48	20230420	11800	24.15	20231108	20200	-27.48	20230420	11800	24.15	20231108	0.03	N	217330	500	94 억	548693	N	N	1	N	00	N
27	20231127	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14630	-170	5	-1.15	138080060	9290	36.17	14700	15350	14610	19240	10360	14800	14863.30	2.91	-1497	15866	15332	15066	14532	14266	15200	14400	94	4440	500	10650	10	1	18845859	2757	-13.84	29.38	12	0.05	-1057.00	498.00	20200	20230420	-27.57	11800	20231108	23.98	20200	-27.57	20230420	11800	23.98	20231108	20200	-27.57	20230420	11800	23.98	20231108	0.03	N	217330	500	94 억	548693	N	N	0	N	00	N
28	20231127	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14700	-100	5	-0.68	124367370	8357	32.54	14700	15350	14610	19240	10360	14800	14881.82	2.91	-1210	15866	15332	15066	14532	14266	15200	14400	94	4440	500	10650	10	1	18845859	2770	-13.91	29.52	12	0.04	-1057.00	498.00	20200	20230420	-27.23	11800	20231108	24.58	20200	-27.23	20230420	11800	24.58	20231108	20200	-27.23	20230420	11800	24.58	20231108	0.03	N	217330	500	94 억	548693	N	N	0	N	00	N
29	20231127	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14740	-60	5	-0.41	116117920	7795	30.35	14700	15350	14620	19240	10360	14800	14896.46	2.91	-1208	15866	15332	15066	14532	14266	15200	14400	94	4440	500	10650	10	1	18845859	2778	-13.95	29.60	12	0.04	-1057.00	498.00	20200	20230420	-27.03	11800	20231108	24.92	20200	-27.03	20230420	11800	24.92	20231108	20200	-27.03	20230420	11800	24.92	20231108	0.03	N	217330	500	94 억	548693	N	N	0	N	00	N
30	20231127	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14750	-50	5	-0.34	97662680	6540	25.46	14700	15350	14620	19240	10360	14800	14933.13	2.91	-1162	15866	15332	15066	14532	14266	15200	14400	94	4440	500	10650	10	1	18845859	2780	-13.95	29.62	12	0.03	-1057.00	498.00	20200	20230420	-26.98	11800	20231108	25.00	20200	-26.98	20230420	11800	25.00	20231108	20200	-26.98	20230420	11800	25.00	20231108	0.03	N	217330	500	94 억	548693	N	N	0	N	00	N
31	20231127	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14880	80	2	0.54	87541870	5856	22.80	14700	15350	14620	19240	10360	14800	14949.09	2.91	-948	15866	15332	15066	14532	14266	15200	14400	94	4440	500	10650	10	1	18845859	2804	-14.08	29.88	12	0.03	-1057.00	498.00	20200	20230420	-26.34	11800	20231108	26.10	20200	-26.34	20230420	11800	26.10	20231108	20200	-26.34	20230420	11800	26.10	20231108	0.03	N	217330	500	94 억	548693	N	N	0	N	00	N
32	20231127	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	0	3	0.00	79606640	5319	20.71	14700	15350	14620	19240	10360	14800	14966.47	2.91	-690	15866	15332	15066	14532	14266	15200	14400	94	4440	500	10650	10	1	18845859	2789	-14.00	29.72	12	0.03	-1057.00	498.00	20200	20230420	-26.73	11800	20231108	25.42	20200	-26.73	20230420	11800	25.42	20231108	20200	-26.73	20230420	11800	25.42	20231108	0.03	N	217330	500	94 억	548693	N	N	0	N	00	N
33	20231127	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14700	-100	5	-0.68	5969820	406	1.58	14700	14880	14620	19240	10360	14800	14703.99	2.91	-42	15866	15332	15066	14532	14266	15200	14400	94	4440	500	10650	10	1	18845859	2770	-13.91	29.52	12	0.00	-1057.00	498.00	20200	20230420	-27.23	11800	20231108	24.58	20200	-27.23	20230420	11800	24.58	20231108	20200	-27.23	20230420	11800	24.58	20231108	0.03	N	217330	500	94 억	548693	N	N	0	N	00	N
34	20231124	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	-620	5	-4.02	386500050	25566	30.80	15210	15600	14800	20000	10800	15420	15117.90	2.90	2760	16420	15920	15560	15060	14700	15740	14880	94	4580	500	11100	10	1	18845859	2789	-14.00	29.72	12	0.14	-1057.00	498.00	20200	20230420	-26.73	11800	20231108	25.42	20200	-26.73	20230420	11800	25.42	20231108	20200	-26.73	20230420	11800	25.42	20231108	0.03	N	217330	500	94 억	545930	N	N	0	N	00	N
35	20231124	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15050	-370	5	-2.40	312983830	20631	24.85	15210	15600	14970	20000	10800	15420	15170.56	2.90	3241	16420	15920	15560	15060	14700	15740	14880	94	4580	500	11100	10	1	18845859	2836	-14.24	30.22	12	0.11	-1057.00	498.00	20200	20230420	-25.50	11800	20231108	27.54	20200	-25.50	20230420	11800	27.54	20231108	20200	-25.50	20230420	11800	27.54	20231108	0.03	N	217330	500	94 억	545930	N	N	0	N	00	N
36	20231124	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15120	-300	5	-1.95	217513370	14288	17.21	15210	15600	15010	20000	10800	15420	15223.50	2.90	2254	16420	15920	15560	15060	14700	15740	14880	94	4580	500	11100	10	1	18845859	2849	-14.30	30.36	12	0.08	-1057.00	498.00	20200	20230420	-25.15	11800	20231108	28.14	20200	-25.15	20230420	11800	28.14	20231108	20200	-25.15	20230420	11800	28.14	20231108	0.03	N	217330	500	94 억	545930	N	N	0	N	00	N
37	20231124	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15260	-160	5	-1.04	208076270	13664	16.46	15210	15600	15010	20000	10800	15420	15228.06	2.90	1926	16420	15920	15560	15060	14700	15740	14880	94	4580	500	11100	10	1	18845859	2876	-14.44	30.64	12	0.07	-1057.00	498.00	20200	20230420	-24.46	11800	20231108	29.32	20200	-24.46	20230420	11800	29.32	20231108	20200	-24.46	20230420	11800	29.32	20231108	0.03	N	217330	500	94 억	545930	N	N	0	N	00	N
38	20231124	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	-140	5	-0.91	188572490	12382	14.92	15210	15600	15010	20000	10800	15420	15229.57	2.90	2487	16420	15920	15560	15060	14700	15740	14880	94	4580	500	11100	10	1	18845859	2880	-14.46	30.68	12	0.07	-1057.00	498.00	20200	20230420	-24.36	11800	20231108	29.49	20200	-24.36	20230420	11800	29.49	20231108	20200	-24.36	20230420	11800	29.49	20231108	0.03	N	217330	500	94 억	545930	N	N	0	N	00	N
39	20231124	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15380	-40	5	-0.26	92646340	6060	7.30	15210	15600	15200	20000	10800	15420	15288.17	2.90	3201	16420	15920	15560	15060	14700	15740	14880	94	4580	500	11100	10	1	18845859	2898	-14.55	30.88	12	0.03	-1057.00	498.00	20200	20230420	-23.86	11800	20231108	30.34	20200	-23.86	20230420	11800	30.34	20231108	20200	-23.86	20230420	11800	30.34	20231108	0.03	N	217330	500	94 억	545930	N	N	0	N	00	N
40	20231124	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15540	120	2	0.78	77831270	5099	6.14	15210	15600	15200	20000	10800	15420	15264.03	2.90	3567	16420	15920	15560	15060	14700	15740	14880	94	4580	500	11100	10	1	18845859	2929	-14.70	31.20	12	0.03	-1057.00	498.00	20200	20230420	-23.07	11800	20231108	31.69	20200	-23.07	20230420	11800	31.69	20231108	20200	-23.07	20230420	11800	31.69	20231108	0.03	N	217330	500	94 억	545930	N	N	0	N	00	N
41	20231124	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	-220	5	-1.43	9831630	645	0.78	15210	15390	15200	20000	10800	15420	15242.84	2.90	161	16420	15920	15560	15060	14700	15740	14880	94	4580	500	11100	10	1	18845859	2865	-14.38	30.52	12	0.00	-1057.00	498.00	20200	20230420	-24.75	11800	20231108	28.81	20200	-24.75	20230420	11800	28.81	20231108	20200	-24.75	20230420	11800	28.81	20231108	0.03	N	217330	500	94 억	545930	N	N	0	N	00	N
42	20231123	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	-490	5	-3.08	1302904210	83006	175.98	15910	16060	15200	20650	11140	15910	15696.53	2.93	-6020	16503	16206	15803	15506	15103	16355	15655	94	4740	500	11450	10	1	18845859	2906	-14.59	30.96	12	0.44	-1057.00	498.00	20200	20230420	-23.66	11800	20231108	30.68	20200	-23.66	20230420	11800	30.68	20231108	20200	-23.66	20230420	11800	30.68	20231108	0.03	N	217330	500	94 억	551940	N	N	1	N	00	N
43	20231123	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15770	-140	5	-0.88	1282495540	81689	173.18	15910	16060	15200	20650	11140	15910	15699.73	2.93	-6171	16503	16206	15803	15506	15103	16355	15655	94	4740	500	11450	10	1	18845859	2972	-14.92	31.67	12	0.43	-1057.00	498.00	20200	20230420	-21.93	11800	20231108	33.64	20200	-21.93	20230420	11800	33.64	20231108	20200	-21.93	20230420	11800	33.64	20231108	0.03	N	217330	500	94 억	551940	N	N	1	N	00	N
44	20231123	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15550	-360	5	-2.26	1165480400	74200	157.31	15910	16060	15200	20650	11140	15910	15707.28	2.93	-6622	16503	16206	15803	15506	15103	16355	15655	94	4740	500	11450	10	1	18845859	2931	-14.71	31.22	12	0.39	-1057.00	498.00	20200	20230420	-23.02	11800	20231108	31.78	20200	-23.02	20230420	11800	31.78	20231108	20200	-23.02	20230420	11800	31.78	20231108	0.03	N	217330	500	94 억	551940	N	N	1	N	00	N
45	20231123	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15250	-660	5	-4.15	1127592250	71745	152.10	15910	16060	15200	20650	11140	15910	15716.67	2.93	-6411	16503	16206	15803	15506	15103	16355	15655	94	4740	500	11450	10	1	18845859	2874	-14.43	30.62	12	0.38	-1057.00	498.00	20200	20230420	-24.50	11800	20231108	29.24	20200	-24.50	20230420	11800	29.24	20231108	20200	-24.50	20230420	11800	29.24	20231108	0.03	N	217330	500	94 억	551940	N	N	1	N	00	N
46	20231123	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15350	-560	5	-3.52	1081844210	68755	145.76	15910	16060	15200	20650	11140	15910	15734.77	2.93	-6360	16503	16206	15803	15506	15103	16355	15655	94	4740	500	11450	10	1	18845859	2893	-14.52	30.82	12	0.36	-1057.00	498.00	20200	20230420	-24.01	11800	20231108	30.08	20200	-24.01	20230420	11800	30.08	20231108	20200	-24.01	20230420	11800	30.08	20231108	0.03	N	217330	500	94 억	551940	N	N	1	N	00	N
47	20231123	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15430	-480	5	-3.02	1024464020	65019	137.84	15910	16060	15200	20650	11140	15910	15756.38	2.93	-6525	16503	16206	15803	15506	15103	16355	15655	94	4740	500	11450	10	1	18845859	2908	-14.60	30.98	12	0.35	-1057.00	498.00	20200	20230420	-23.61	11800	20231108	30.76	20200	-23.61	20230420	11800	30.76	20231108	20200	-23.61	20230420	11800	30.76	20231108	0.03	N	217330	500	94 억	551940	N	N	1	N	00	N
48	20231123	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15910	0	3	0.00	19671500	1245	2.64	15910	15910	15630	20650	11140	15910	15800.40	2.93	-241	16503	16206	15803	15506	15103	16355	15655	94	4740	500	11450	10	1	18845859	2998	-15.05	31.95	12	0.01	-1057.00	498.00	20200	20230420	-21.24	11800	20231108	34.83	20200	-21.24	20230420	11800	34.83	20231108	20200	-21.24	20230420	11800	34.83	20231108	0.03	N	217330	500	94 억	551940	N	N	1	N	00	N
49	20231123	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15850	-60	5	-0.38	4508380	284	0.60	15910	15910	15810	20650	11140	15910	15874.58	2.93	-98	16503	16206	15803	15506	15103	16355	15655	94	4740	500	11450	10	1	18845859	2987	-15.00	31.83	12	0.00	-1057.00	498.00	20200	20230420	-21.53	11800	20231108	34.32	20200	-21.53	20230420	11800	34.32	20231108	20200	-21.53	20230420	11800	34.32	20231108	0.03	N	217330	500	94 억	551940	N	N	1	N	00	N
50	20231122	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15910	-120	5	-0.75	751963860	47119	69.41	15400	16100	15400	20800	11230	16030	15958.85	2.92	2184	17103	16566	15513	14976	13923	16835	15245	94	4770	500	11540	10	1	18845859	2998	-15.05	31.95	12	0.25	-1057.00	498.00	20200	20230420	-21.24	11800	20231108	34.83	20200	-21.24	20230420	11800	34.83	20231108	20200	-21.24	20230420	11800	34.83	20231108	0.03	N	217330	500	94 억	549777	N	N	1	N	00	N
51	20231122	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15920	-110	5	-0.69	583121830	36598	53.91	15400	16030	15400	20800	11230	16030	15933.16	2.92	1277	17103	16566	15513	14976	13923	16835	15245	94	4770	500	11540	10	1	18845859	3000	-15.06	31.97	12	0.19	-1057.00	498.00	20200	20230420	-21.19	11800	20231108	34.92	20200	-21.19	20230420	11800	34.92	20231108	20200	-21.19	20230420	11800	34.92	20231108	0.03	N	217330	500	94 억	549777	N	N	1	N	00	N
52	20231122	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15760	-270	5	-1.68	177336710	11207	16.51	15400	16000	15400	20800	11230	16030	15823.74	2.92	-102	17103	16566	15513	14976	13923	16835	15245	94	4770	500	11540	10	1	18845859	2970	-14.91	31.65	12	0.06	-1057.00	498.00	20200	20230420	-21.98	11800	20231108	33.56	20200	-21.98	20230420	11800	33.56	20231108	20200	-21.98	20230420	11800	33.56	20231108	0.03	N	217330	500	94 억	549777	N	N	1	N	00	N
53	20231122	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15800	-230	5	-1.43	168982360	10677	15.73	15400	16000	15400	20800	11230	16030	15826.76	2.92	249	17103	16566	15513	14976	13923	16835	15245	94	4770	500	11540	10	1	18845859	2978	-14.95	31.73	12	0.06	-1057.00	498.00	20200	20230420	-21.78	11800	20231108	33.90	20200	-21.78	20230420	11800	33.90	20231108	20200	-21.78	20230420	11800	33.90	20231108	0.03	N	217330	500	94 억	549777	N	N	1	N	00	N
54	20231122	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15890	-140	5	-0.87	125285680	7933	11.69	15400	16000	15400	20800	11230	16030	15792.98	2.92	1512	17103	16566	15513	14976	13923	16835	15245	94	4770	500	11540	10	1	18845859	2995	-15.03	31.91	12	0.04	-1057.00	498.00	20200	20230420	-21.34	11800	20231108	34.66	20200	-21.34	20230420	11800	34.66	20231108	20200	-21.34	20230420	11800	34.66	20231108	0.03	N	217330	500	94 억	549777	N	N	1	N	00	N
55	20231122	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15720	-310	5	-1.93	89420300	5688	8.38	15400	15870	15400	20800	11230	16030	15720.87	2.92	1574	17103	16566	15513	14976	13923	16835	15245	94	4770	500	11540	10	1	18845859	2963	-14.87	31.57	12	0.03	-1057.00	498.00	20200	20230420	-22.18	11800	20231108	33.22	20200	-22.18	20230420	11800	33.22	20231108	20200	-22.18	20230420	11800	33.22	20231108	0.03	N	217330	500	94 억	549777	N	N	1	N	00	N
56	20231122	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15740	-290	5	-1.81	25054440	1600	2.36	15400	15780	15400	20800	11230	16030	15659.02	2.92	201	17103	16566	15513	14976	13923	16835	15245	94	4770	500	11540	10	1	18845859	2966	-14.89	31.61	12	0.01	-1057.00	498.00	20200	20230420	-22.08	11800	20231108	33.39	20200	-22.08	20230420	11800	33.39	20231108	20200	-22.08	20230420	11800	33.39	20231108	0.03	N	217330	500	94 억	549777	N	N	1	N	00	N
57	20231122	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15780	-250	5	-1.56	7506950	483	0.71	15400	15780	15400	20800	11230	16030	15542.34	2.92	104	17103	16566	15513	14976	13923	16835	15245	94	4770	500	11540	10	1	18845859	2974	-14.93	31.69	12	0.00	-1057.00	498.00	20200	20230420	-21.88	11800	20231108	33.73	20200	-21.88	20230420	11800	33.73	20231108	20200	-21.88	20230420	11800	33.73	20231108	0.03	N	217330	500	94 억	549777	N	N	1	N	00	N
58	20231121	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16030	1120	2	7.51	1040963010	67872	279.03	14930	16050	14460	19380	10440	14910	15335.92	2.95	-5721	15963	15436	15173	14646	14383	15305	14515	94	4470	500	10730	10	1	18845859	3021	-15.17	32.19	12	0.36	-1057.00	498.00	20200	20230420	-20.64	11800	20231108	35.85	20200	-20.64	20230420	11800	35.85	20231108	20200	-20.64	20230420	11800	35.85	20231108	0.03	N	217330	500	94 억	555273	N	N	1	N	00	N
59	20231121	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15750	840	2	5.63	693345110	46099	189.52	14930	15880	14460	19380	10440	14910	15040.35	2.95	-3155	15963	15436	15173	14646	14383	15305	14515	94	4470	500	10730	10	1	18845859	2968	-14.90	31.63	12	0.24	-1057.00	498.00	20200	20230420	-22.03	11800	20231108	33.47	20200	-22.03	20230420	11800	33.47	20231108	20200	-22.03	20230420	11800	33.47	20231108	0.03	N	217330	500	94 억	555273	N	N	5	N	00	N
60	20231121	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14600	-310	5	-2.08	254829030	17451	71.74	14930	14930	14460	19380	10440	14910	14602.55	2.95	-1877	15963	15436	15173	14646	14383	15305	14515	94	4470	500	10730	10	1	18845859	2751	-13.81	29.32	12	0.09	-1057.00	498.00	20200	20230420	-27.72	11800	20231108	23.73	20200	-27.72	20230420	11800	23.73	20231108	20200	-27.72	20230420	11800	23.73	20231108	0.03	N	217330	500	94 억	555273	N	N	5	N	00	N
61	20231121	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14600	-310	5	-2.08	208058030	14258	58.62	14930	14930	14460	19380	10440	14910	14592.37	2.95	-1154	15963	15436	15173	14646	14383	15305	14515	94	4470	500	10730	10	1	18845859	2751	-13.81	29.32	12	0.08	-1057.00	498.00	20200	20230420	-27.72	11800	20231108	23.73	20200	-27.72	20230420	11800	23.73	20231108	20200	-27.72	20230420	11800	23.73	20231108	0.03	N	217330	500	94 억	555273	N	N	5	N	00	N
62	20231121	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14570	-340	5	-2.28	172952900	11859	48.75	14930	14930	14460	19380	10440	14910	14584.10	2.95	-1441	15963	15436	15173	14646	14383	15305	14515	94	4470	500	10730	10	1	18845859	2746	-13.78	29.26	12	0.06	-1057.00	498.00	20200	20230420	-27.87	11800	20231108	23.47	20200	-27.87	20230420	11800	23.47	20231108	20200	-27.87	20230420	11800	23.47	20231108	0.03	N	217330	500	94 억	555273	N	N	5	N	00	N
63	20231121	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14650	-260	5	-1.74	164571280	11282	46.38	14930	14930	14460	19380	10440	14910	14587.07	2.95	-1104	15963	15436	15173	14646	14383	15305	14515	94	4470	500	10730	10	1	18845859	2761	-13.86	29.42	12	0.06	-1057.00	498.00	20200	20230420	-27.48	11800	20231108	24.15	20200	-27.48	20230420	11800	24.15	20231108	20200	-27.48	20230420	11800	24.15	20231108	0.03	N	217330	500	94 억	555273	N	N	5	N	00	N
64	20231121	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14620	-290	5	-1.95	74936920	5131	21.09	14930	14930	14460	19380	10440	14910	14604.74	2.95	834	15963	15436	15173	14646	14383	15305	14515	94	4470	500	10730	10	1	18845859	2755	-13.83	29.36	12	0.03	-1057.00	498.00	20200	20230420	-27.62	11800	20231108	23.90	20200	-27.62	20230420	11800	23.90	20231108	20200	-27.62	20230420	11800	23.90	20231108	0.03	N	217330	500	94 억	555273	N	N	5	N	00	N
65	20231121	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14920	10	2	0.07	5089530	341	1.40	14930	14930	14920	19380	10440	14910	14925.31	2.95	-93	15963	15436	15173	14646	14383	15305	14515	94	4470	500	10730	10	1	18845859	2812	-14.12	29.96	12	0.00	-1057.00	498.00	20200	20230420	-26.14	11800	20231108	26.44	20200	-26.14	20230420	11800	26.44	20231108	20200	-26.14	20230420	11800	26.44	20231108	0.03	N	217330	500	94 억	555273	N	N	5	N	00	N
66	20231120	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	-860	5	-5.45	365775810	24219	68.14	15700	15700	14910	20500	11040	15770	15102.85	2.96	-3515	16536	16152	15516	15132	14496	16345	15325	94	4730	500	11350	10	1	18845859	2810	-14.11	29.94	12	0.13	-1057.00	498.00	20200	20230420	-26.19	11800	20231108	26.36	20200	-26.19	20230420	11800	26.36	20231108	20200	-26.19	20230420	11800	26.36	20231108	0.03	N	217330	500	94 억	558274	N	N	5	N	00	N
67	20231120	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15170	-600	5	-3.80	265873400	17552	49.38	15700	15700	15000	20500	11040	15770	15147.76	2.96	-2478	16536	16152	15516	15132	14496	16345	15325	94	4730	500	11350	10	1	18845859	2859	-14.35	30.46	12	0.09	-1057.00	498.00	20200	20230420	-24.90	11800	20231108	28.56	20200	-24.90	20230420	11800	28.56	20231108	20200	-24.90	20230420	11800	28.56	20231108	0.03	N	217330	500	94 억	558274	N	N	0	N	00	N
68	20231120	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15230	-540	5	-3.42	211215130	13958	39.27	15700	15700	15000	20500	11040	15770	15132.19	2.96	-2700	16536	16152	15516	15132	14496	16345	15325	94	4730	500	11350	10	1	18845859	2870	-14.41	30.58	12	0.07	-1057.00	498.00	20200	20230420	-24.60	11800	20231108	29.07	20200	-24.60	20230420	11800	29.07	20231108	20200	-24.60	20230420	11800	29.07	20231108	0.03	N	217330	500	94 억	558274	N	N	0	N	00	N
69	20231120	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15070	-700	5	-4.44	192504520	12725	35.80	15700	15700	15000	20500	11040	15770	15128.06	2.96	-2728	16536	16152	15516	15132	14496	16345	15325	94	4730	500	11350	10	1	18845859	2840	-14.26	30.26	12	0.07	-1057.00	498.00	20200	20230420	-25.40	11800	20231108	27.71	20200	-25.40	20230420	11800	27.71	20231108	20200	-25.40	20230420	11800	27.71	20231108	0.03	N	217330	500	94 억	558274	N	N	0	N	00	N
70	20231120	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15180	-590	5	-3.74	176248310	11648	32.77	15700	15700	15000	20500	11040	15770	15131.21	2.96	-2482	16536	16152	15516	15132	14496	16345	15325	94	4730	500	11350	10	1	18845859	2861	-14.36	30.48	12	0.06	-1057.00	498.00	20200	20230420	-24.85	11800	20231108	28.64	20200	-24.85	20230420	11800	28.64	20231108	20200	-24.85	20230420	11800	28.64	20231108	0.03	N	217330	500	94 억	558274	N	N	0	N	00	N
71	20231120	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15120	-650	5	-4.12	164188520	10851	30.53	15700	15700	15000	20500	11040	15770	15131.19	2.96	-2325	16536	16152	15516	15132	14496	16345	15325	94	4730	500	11350	10	1	18845859	2849	-14.30	30.36	12	0.06	-1057.00	498.00	20200	20230420	-25.15	11800	20231108	28.14	20200	-25.15	20230420	11800	28.14	20231108	20200	-25.15	20230420	11800	28.14	20231108	0.03	N	217330	500	94 억	558274	N	N	0	N	00	N
72	20231120	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15240	-530	5	-3.36	84795320	5582	15.70	15700	15700	15100	20500	11040	15770	15190.85	2.96	-2250	16536	16152	15516	15132	14496	16345	15325	94	4730	500	11350	10	1	18845859	2872	-14.42	30.60	12	0.03	-1057.00	498.00	20200	20230420	-24.55	11800	20231108	29.15	20200	-24.55	20230420	11800	29.15	20231108	20200	-24.55	20230420	11800	29.15	20231108	0.03	N	217330	500	94 억	558274	N	N	0	N	00	N
73	20231120	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15260	-510	5	-3.23	7158490	468	1.32	15700	15700	15150	20500	11040	15770	15295.92	2.96	8	16536	16152	15516	15132	14496	16345	15325	94	4730	500	11350	10	1	18845859	2876	-14.44	30.64	12	0.00	-1057.00	498.00	20200	20230420	-24.46	11800	20231108	29.32	20200	-24.46	20230420	11800	29.32	20231108	20200	-24.46	20230420	11800	29.32	20231108	0.03	N	217330	500	94 억	558274	N	N	0	N	00	N
74	20231117	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15770	-100	5	-0.63	550463800	35545	48.50	15560	15900	14880	20600	11110	15870	15486.39	2.98	-3661	16670	16270	15590	15190	14510	16470	15390	94	4730	500	11420	10	1	18845859	2972	-14.92	31.67	12	0.19	-1057.00	498.00	20200	20230420	-21.93	11800	20231108	33.64	20200	-21.93	20230420	11800	33.64	20231108	20200	-21.93	20230420	11800	33.64	20231108	0.06	N	217330	500	94 억	560740	N	N	0	N	00	N
75	20231117	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	-50	5	-0.32	490754880	31773	43.35	15560	15900	14880	20600	11110	15870	15445.66	2.98	-2934	16670	16270	15590	15190	14510	16470	15390	94	4730	500	11420	10	1	18845859	2981	-14.97	31.77	12	0.17	-1057.00	498.00	20200	20230420	-21.68	11800	20231108	34.07	20200	-21.68	20230420	11800	34.07	20231108	20200	-21.68	20230420	11800	34.07	20231108	0.06	N	217330	500	94 억	560740	N	N	0	N	00	N
76	20231117	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	-730	5	-4.60	233937830	15473	21.11	15560	15560	14880	20600	11110	15870	15119.10	2.98	-638	16670	16270	15590	15190	14510	16470	15390	94	4730	500	11420	10	1	18845859	2853	-14.32	30.40	12	0.08	-1057.00	498.00	20200	20230420	-25.05	11800	20231108	28.31	20200	-25.05	20230420	11800	28.31	20231108	20200	-25.05	20230420	11800	28.31	20231108	0.06	N	217330	500	94 억	560740	N	N	0	N	00	N
77	20231117	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15210	-660	5	-4.16	220937970	14616	19.94	15560	15560	14880	20600	11110	15870	15116.17	2.98	-575	16670	16270	15590	15190	14510	16470	15390	94	4730	500	11420	10	1	18845859	2866	-14.39	30.54	12	0.08	-1057.00	498.00	20200	20230420	-24.70	11800	20231108	28.90	20200	-24.70	20230420	11800	28.90	20231108	20200	-24.70	20230420	11800	28.90	20231108	0.06	N	217330	500	94 억	560740	N	N	0	N	00	N
78	20231117	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15000	-870	5	-5.48	207589940	13731	18.73	15560	15560	14880	20600	11110	15870	15118.34	2.98	-740	16670	16270	15590	15190	14510	16470	15390	94	4730	500	11420	10	1	18845859	2827	-14.19	30.12	12	0.07	-1057.00	498.00	20200	20230420	-25.74	11800	20231108	27.12	20200	-25.74	20230420	11800	27.12	20231108	20200	-25.74	20230420	11800	27.12	20231108	0.06	N	217330	500	94 억	560740	N	N	0	N	00	N
79	20231117	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15190	-680	5	-4.28	77050060	5030	6.86	15560	15560	15190	20600	11110	15870	15318.10	2.98	-455	16670	16270	15590	15190	14510	16470	15390	94	4730	500	11420	10	1	18845859	2863	-14.37	30.50	12	0.03	-1057.00	498.00	20200	20230420	-24.80	11800	20231108	28.73	20200	-24.80	20230420	11800	28.73	20231108	20200	-24.80	20230420	11800	28.73	20231108	0.06	N	217330	500	94 억	560740	N	N	0	N	00	N
80	20231117	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15390	-480	5	-3.02	29506670	1922	2.62	15560	15560	15300	20600	11110	15870	15352.07	2.98	175	16670	16270	15590	15190	14510	16470	15390	94	4730	500	11420	10	1	18845859	2900	-14.56	30.90	12	0.01	-1057.00	498.00	20200	20230420	-23.81	11800	20231108	30.42	20200	-23.81	20230420	11800	30.42	20231108	20200	-23.81	20230420	11800	30.42	20231108	0.06	N	217330	500	94 억	560740	N	N	0	N	00	N
81	20231117	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15350	-520	5	-3.28	3945260	256	0.35	15560	15560	15350	20600	11110	15870	15411.17	2.98	73	16670	16270	15590	15190	14510	16470	15390	94	4730	500	11420	10	1	18845859	2893	-14.52	30.82	12	0.00	-1057.00	498.00	20200	20230420	-24.01	11800	20231108	30.08	20200	-24.01	20230420	11800	30.08	20231108	20200	-24.01	20230420	11800	30.08	20231108	0.06	N	217330	500	94 억	560740	N	N	0	N	00	N
82	20231116	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	-100	5	-0.63	1007474720	65858	41.10	15600	15920	14910	20650	11150	15920	15297.68	3.03	-7679	17433	16676	15943	15186	14453	17055	15565	94	4730	500	11460	10	1	18845859	2981	-14.97	31.77	12	0.35	-1057.00	498.00	20200	20230420	-21.68	11800	20231108	34.07	20200	-21.68	20230420	11800	34.07	20231108	20200	-21.68	20230420	11800	34.07	20231108	0.06	N	217330	500	94 억	570866	N	N	0	N	00	N
83	20231116	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	-840	5	-5.28	737848870	48278	30.13	15600	15920	14910	20650	11150	15920	15283.34	3.03	-6524	17433	16676	15943	15186	14453	17055	15565	94	4730	500	11460	10	1	18845859	2842	-14.27	30.28	12	0.26	-1057.00	498.00	20200	20230420	-25.35	11800	20231108	27.80	20200	-25.35	20230420	11800	27.80	20231108	20200	-25.35	20230420	11800	27.80	20231108	0.06	N	217330	500	94 억	570866	N	N	0	N	00	N
84	20231116	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	-820	5	-5.15	622035580	40559	25.31	15600	15920	14970	20650	11150	15920	15336.56	3.03	-6969	17433	16676	15943	15186	14453	17055	15565	94	4730	500	11460	10	1	18845859	2846	-14.29	30.32	12	0.22	-1057.00	498.00	20200	20230420	-25.25	11800	20231108	27.97	20200	-25.25	20230420	11800	27.97	20231108	20200	-25.25	20230420	11800	27.97	20231108	0.06	N	217330	500	94 억	570866	N	N	0	N	00	N
85	20231116	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15040	-880	5	-5.53	553423250	35994	22.46	15600	15920	14970	20650	11150	15920	15375.43	3.03	-8329	17433	16676	15943	15186	14453	17055	15565	94	4730	500	11460	10	1	18845859	2834	-14.23	30.20	12	0.19	-1057.00	498.00	20200	20230420	-25.54	11800	20231108	27.46	20200	-25.54	20230420	11800	27.46	20231108	20200	-25.54	20230420	11800	27.46	20231108	0.06	N	217330	500	94 억	570866	N	N	0	N	00	N
86	20231116	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15100	-820	5	-5.15	451033490	29190	18.22	15600	15920	15100	20650	11150	15920	15451.64	3.03	-8827	17433	16676	15943	15186	14453	17055	15565	94	4730	500	11460	10	1	18845859	2846	-14.29	30.32	12	0.15	-1057.00	498.00	20200	20230420	-25.25	11800	20231108	27.97	20200	-25.25	20230420	11800	27.97	20231108	20200	-25.25	20230420	11800	27.97	20231108	0.06	N	217330	500	94 억	570866	N	N	0	N	00	N
87	20231116	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15340	-580	5	-3.64	242085970	15503	9.68	15600	15920	15320	20650	11150	15920	15615.43	3.03	-2928	17433	16676	15943	15186	14453	17055	15565	94	4730	500	11460	10	1	18845859	2891	-14.51	30.80	12	0.08	-1057.00	498.00	20200	20230420	-24.06	11800	20231108	30.00	20200	-24.06	20230420	11800	30.00	20231108	20200	-24.06	20230420	11800	30.00	20231108	0.06	N	217330	500	94 억	570866	N	N	0	N	00	N
88	20231116	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15670	-250	5	-1.57	46404160	2965	1.85	15600	15720	15560	20650	11150	15920	15650.64	3.03	815	17433	16676	15943	15186	14453	17055	15565	94	4730	500	11460	10	1	18845859	2953	-14.82	31.47	12	0.02	-1057.00	498.00	20200	20230420	-22.43	11800	20231108	32.80	20200	-22.43	20230420	11800	32.80	20231108	20200	-22.43	20230420	11800	32.80	20231108	0.06	N	217330	500	94 억	570866	N	N	0	N	00	N
89	20231116	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15920	0	3	0.00	0	0	0.00	0	0	0	20650	11150	15920	0.00	3.03	0	17433	16676	15943	15186	14453	17055	15565	94	4730	500	11460	10	1	18845859	3000	-15.06	31.97	12	0.00	-1057.00	498.00	20200	20230420	-21.19	11800	20231108	34.92	20200	-21.19	20230420	11800	34.92	20231108	20200	-21.19	20230420	11800	34.92	20231108	0.06	N	217330	500	94 억	570866	N	N	0	N	00	N
90	20231115	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15920	540	2	3.51	2585119730	159634	660.65	15550	16700	15210	19990	10770	15380	16194.05	2.96	15170	15873	15626	15303	15056	14733	15465	14895	94	4610	500	11070	10	1	18845859	3000	-15.06	31.97	12	0.85	-1057.00	498.00	20200	20230420	-21.19	11800	20231108	34.92	20200	-21.19	20230420	11800	34.92	20231108	20200	-21.19	20230420	11800	34.92	20231108	0.06	N	217330	500	94 억	557657	N	N	2	N	00	N
91	20231115	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16360	980	2	6.37	2426097580	149746	619.73	15550	16700	15210	19990	10770	15380	16201.42	2.96	13744	15873	15626	15303	15056	14733	15465	14895	94	4610	500	11070	10	1	18845859	3083	-15.48	32.85	12	0.79	-1057.00	498.00	20200	20230420	-19.01	11800	20231108	38.64	20200	-19.01	20230420	11800	38.64	20231108	20200	-19.01	20230420	11800	38.64	20231108	0.06	N	217330	500	94 억	557657	N	N	2	N	00	N
92	20231115	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16500	1120	2	7.28	2228379070	137781	570.21	15550	16700	15210	19990	10770	15380	16173.34	2.96	12947	15873	15626	15303	15056	14733	15465	14895	94	4610	500	11070	10	1	18845859	3110	-15.61	33.13	12	0.73	-1057.00	498.00	20200	20230420	-18.32	11800	20231108	39.83	20200	-18.32	20230420	11800	39.83	20231108	20200	-18.32	20230420	11800	39.83	20231108	0.06	N	217330	500	94 억	557657	N	N	2	N	00	N
93	20231115	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16180	800	2	5.20	919574560	57696	238.78	15550	16180	15210	19990	10770	15380	15938.27	2.96	4610	15873	15626	15303	15056	14733	15465	14895	94	4610	500	11070	10	1	18845859	3049	-15.31	32.49	12	0.31	-1057.00	498.00	20200	20230420	-19.90	11800	20231108	37.12	20200	-19.90	20230420	11800	37.12	20231108	20200	-19.90	20230420	11800	37.12	20231108	0.06	N	217330	500	94 억	557657	N	N	2	N	00	N
94	20231115	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16140	760	2	4.94	753276800	47402	196.18	15550	16150	15210	19990	10770	15380	15891.25	2.96	5009	15873	15626	15303	15056	14733	15465	14895	94	4610	500	11070	10	1	18845859	3042	-15.27	32.41	12	0.25	-1057.00	498.00	20200	20230420	-20.10	11800	20231108	36.78	20200	-20.10	20230420	11800	36.78	20231108	20200	-20.10	20230420	11800	36.78	20231108	0.06	N	217330	500	94 억	557657	N	N	2	N	00	N
95	20231115	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15990	610	2	3.97	549498420	34728	143.72	15550	16050	15210	19990	10770	15380	15822.92	2.96	5673	15873	15626	15303	15056	14733	15465	14895	94	4610	500	11070	10	1	18845859	3013	-15.13	32.11	12	0.18	-1057.00	498.00	20200	20230420	-20.84	11800	20231108	35.51	20200	-20.84	20230420	11800	35.51	20231108	20200	-20.84	20230420	11800	35.51	20231108	0.06	N	217330	500	94 억	557657	N	N	2	N	00	N
96	20231115	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15670	290	2	1.89	86591570	5572	23.06	15550	15680	15210	19990	10770	15380	15540.48	2.96	-603	15873	15626	15303	15056	14733	15465	14895	94	4610	500	11070	10	1	18845859	2953	-14.82	31.47	12	0.03	-1057.00	498.00	20200	20230420	-22.43	11800	20231108	32.80	20200	-22.43	20230420	11800	32.80	20231108	20200	-22.43	20230420	11800	32.80	20231108	0.06	N	217330	500	94 억	557657	N	N	2	N	00	N
97	20231115	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15230	-150	5	-0.98	1178660	77	0.32	15550	15550	15220	19990	10770	15380	15307.27	2.96	10	15873	15626	15303	15056	14733	15465	14895	94	4610	500	11070	10	1	18845859	2870	-14.41	30.58	12	0.00	-1057.00	498.00	20200	20230420	-24.60	11800	20231108	29.07	20200	-24.60	20230420	11800	29.07	20231108	20200	-24.60	20230420	11800	29.07	20231108	0.06	N	217330	500	94 억	557657	N	N	2	N	00	N
98	20231114	160931	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15380	-140	5	-0.90	369498410	24162	24.50	15450	15550	14980	20150	10870	15520	15292.54	2.95	1805	17173	16346	15223	14396	13273	16760	14810	94	4630	500	11170	10	1	18845859	2898	-14.55	30.88	12	0.13	-1057.00	498.00	20200	20230420	-23.86	11800	20231108	30.34	20200	-23.86	20230420	11800	30.34	20231108	20200	-23.86	20230420	11800	30.34	20231108	0.06	N	217330	500	94 억	555838	N	N	2	N	01	N
99	20231114	150936	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15250	-270	5	-1.74	322504580	21127	21.42	15450	15530	14980	20150	10870	15520	15265.04	2.95	18	17173	16346	15223	14396	13273	16760	14810	94	4630	500	11170	10	1	18845859	2874	-14.43	30.62	12	0.11	-1057.00	498.00	20200	20230420	-24.50	11800	20231108	29.24	20200	-24.50	20230420	11800	29.24	20231108	20200	-24.50	20230420	11800	29.24	20231108	0.06	N	217330	500	94 억	555838	N	N	0	N	01	N
100	20231114	140934	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	-240	5	-1.55	300554560	19689	19.96	15450	15530	14980	20150	10870	15520	15265.10	2.95	-384	17173	16346	15223	14396	13273	16760	14810	94	4630	500	11170	10	1	18845859	2880	-14.46	30.68	12	0.10	-1057.00	498.00	20200	20230420	-24.36	11800	20231108	29.49	20200	-24.36	20230420	11800	29.49	20231108	20200	-24.36	20230420	11800	29.49	20231108	0.06	N	217330	500	94 억	555838	N	N	0	N	01	N
101	20231114	130935	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15500	-20	5	-0.13	300213780	19667	19.94	15450	15530	14980	20150	10870	15520	15264.85	2.95	-384	17173	16346	15223	14396	13273	16760	14810	94	4630	500	11170	10	1	18845859	2921	-14.66	31.12	12	0.10	-1057.00	498.00	20200	20230420	-23.27	11800	20231108	31.36	20200	-23.27	20230420	11800	31.36	20231108	20200	-23.27	20230420	11800	31.36	20231108	0.06	N	217330	500	94 억	555838	N	N	0	N	01	N
102	20231114	120937	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15150	-370	5	-2.38	288117660	18882	19.15	15450	15530	14980	20150	10870	15520	15258.85	2.95	-139	17173	16346	15223	14396	13273	16760	14810	94	4630	500	11170	10	1	18845859	2855	-14.33	30.42	12	0.10	-1057.00	498.00	20200	20230420	-25.00	11800	20231108	28.39	20200	-25.00	20230420	11800	28.39	20231108	20200	-25.00	20230420	11800	28.39	20231108	0.06	N	217330	500	94 억	555838	N	N	0	N	01	N
103	20231114	110947	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15360	-160	5	-1.03	286367140	18768	19.03	15450	15530	14980	20150	10870	15520	15258.27	2.95	-30	17173	16346	15223	14396	13273	16760	14810	94	4630	500	11170	10	1	18845859	2895	-14.53	30.84	12	0.10	-1057.00	498.00	20200	20230420	-23.96	11800	20231108	30.17	20200	-23.96	20230420	11800	30.17	20231108	20200	-23.96	20230420	11800	30.17	20231108	0.06	N	217330	500	94 억	555838	N	N	0	N	01	N
104	20231114	100936	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14990	-530	5	-3.41	205681450	13450	13.64	15450	15530	14980	20150	10870	15520	15292.30	2.95	288	17173	16346	15223	14396	13273	16760	14810	94	4630	500	11170	10	1	18845859	2825	-14.18	30.10	12	0.07	-1057.00	498.00	20200	20230420	-25.79	11800	20231108	27.03	20200	-25.79	20230420	11800	27.03	20231108	20200	-25.79	20230420	11800	27.03	20231108	0.06	N	217330	500	94 억	555838	N	N	0	N	01	N
105	20231114	090927	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15380	-140	5	-0.90	6748740	443	0.45	15450	15450	14980	20150	10870	15520	15234.18	2.95	-179	17173	16346	15223	14396	13273	16760	14810	94	4630	500	11170	10	1	18845859	2898	-14.55	30.88	12	0.00	-1057.00	498.00	20200	20230420	-23.86	11800	20231108	30.34	20200	-23.86	20230420	11800	30.34	20231108	20200	-23.86	20230420	11800	30.34	20231108	0.06	N	217330	500	94 억	555838	N	N	0	N	01	N
106	20231113	160919	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15520	200	2	1.31	1474915500	98576	120.03	15320	16050	14100	19910	10730	15320	14962.14	3.02	-13662	16900	16110	15000	14210	13100	16505	14605	94	4590	500	11030	10	1	18845859	2925	-14.68	31.16	12	0.52	-1057.00	498.00	20200	20230420	-23.17	11800	20231108	31.53	20200	-23.17	20230420	11800	31.53	20231108	20200	-23.17	20230420	11800	31.53	20231108	0.06	N	217330	500	94 억	569497	N	N	0	N	01	N
107	20231113	150915	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15290	-30	5	-0.20	1379756100	92412	112.52	15320	16050	14100	19910	10730	15320	14930.49	3.02	-13781	16900	16110	15000	14210	13100	16505	14605	94	4590	500	11030	10	1	18845859	2882	-14.47	30.70	12	0.49	-1057.00	498.00	20200	20230420	-24.31	11800	20231108	29.58	20200	-24.31	20230420	11800	29.58	20231108	20200	-24.31	20230420	11800	29.58	20231108	0.06	N	217330	500	94 억	569497	N	N	0	N	01	N
108	20231113	140916	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14380	-940	5	-6.14	540675750	36925	44.96	15320	15320	14100	19910	10730	15320	14642.54	3.02	-5191	16900	16110	15000	14210	13100	16505	14605	94	4590	500	11030	10	1	18845859	2710	-13.60	28.88	12	0.20	-1057.00	498.00	20200	20230420	-28.81	11800	20231108	21.86	20200	-28.81	20230420	11800	21.86	20231108	20200	-28.81	20230420	11800	21.86	20231108	0.06	N	217330	500	94 억	569497	N	N	0	N	01	N
109	20231113	130913	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14450	-870	5	-5.68	473148110	32310	39.34	15320	15320	14100	19910	10730	15320	14644.01	3.02	-3485	16900	16110	15000	14210	13100	16505	14605	94	4590	500	11030	10	1	18845859	2723	-13.67	29.02	12	0.17	-1057.00	498.00	20200	20230420	-28.47	11800	20231108	22.46	20200	-28.47	20230420	11800	22.46	20231108	20200	-28.47	20230420	11800	22.46	20231108	0.06	N	217330	500	94 억	569497	N	N	0	N	01	N
110	20231113	120916	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	-420	5	-2.74	403982320	27607	33.62	15320	15320	14100	19910	10730	15320	14633.33	3.02	-1913	16900	16110	15000	14210	13100	16505	14605	94	4590	500	11030	10	1	18845859	2808	-14.10	29.92	12	0.15	-1057.00	498.00	20200	20230420	-26.24	11800	20231108	26.27	20200	-26.24	20230420	11800	26.27	20231108	20200	-26.24	20230420	11800	26.27	20231108	0.06	N	217330	500	94 억	569497	N	N	0	N	01	N
111	20231113	110913	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14210	-1110	5	-7.25	271345740	18598	22.65	15320	15320	14100	19910	10730	15320	14590.05	3.02	445	16900	16110	15000	14210	13100	16505	14605	94	4590	500	11030	10	1	18845859	2678	-13.44	28.53	12	0.10	-1057.00	498.00	20200	20230420	-29.65	11800	20231108	20.42	20200	-29.65	20230420	11800	20.42	20231108	20200	-29.65	20230420	11800	20.42	20231108	0.06	N	217330	500	94 억	569497	N	N	0	N	01	N
112	20231113	100910	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14500	-820	5	-5.35	216550060	14750	17.96	15320	15320	14500	19910	10730	15320	14681.36	3.02	550	16900	16110	15000	14210	13100	16505	14605	94	4590	500	11030	10	1	18845859	2733	-13.72	29.12	12	0.08	-1057.00	498.00	20200	20230420	-28.22	11800	20231108	22.88	20200	-28.22	20230420	11800	22.88	20231108	20200	-28.22	20230420	11800	22.88	20231108	0.06	N	217330	500	94 억	569497	N	N	0	N	01	N
113	20231113	090918	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14770	-550	5	-3.59	28010780	1869	2.28	15320	15320	14770	19910	10730	15320	14987.04	3.02	-122	16900	16110	15000	14210	13100	16505	14605	94	4590	500	11030	10	1	18845859	2784	-13.97	29.66	12	0.01	-1057.00	498.00	20200	20230420	-26.88	11800	20231108	25.17	20200	-26.88	20230420	11800	25.17	20231108	20200	-26.88	20230420	11800	25.17	20231108	0.06	N	217330	500	94 억	569497	N	N	0	N	01	N
114	20231110	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15320	1070	2	7.51	1208734740	81988	127.69	14000	15790	13890	18520	9980	14250	14742.52	3.03	-2462	15703	14976	13773	13046	11843	15340	13410	94	4270	500	10260	10	1	18845859	2887	-14.49	30.76	12	0.44	-1057.00	498.00	20200	20230420	-24.16	11800	20231108	29.83	20200	-24.16	20230420	11800	29.83	20231108	20200	-24.16	20230420	11800	29.83	20231108	0.06	N	217330	500	94 억	571890	N	N	0	N	00	N
115	20231110	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15390	1140	2	8.00	1023215560	69974	108.98	14000	15390	13890	18520	9980	14250	14622.80	3.03	662	15703	14976	13773	13046	11843	15340	13410	94	4270	500	10260	10	1	18845859	2900	-14.56	30.90	12	0.37	-1057.00	498.00	20200	20230420	-23.81	11800	20231108	30.42	20200	-23.81	20230420	11800	30.42	20231108	20200	-23.81	20230420	11800	30.42	20231108	0.06	N	217330	500	94 억	571890	Y	N	0	N	00	N
116	20231110	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14290	40	2	0.28	521249090	36419	56.72	14000	15100	13890	18520	9980	14250	14312.56	3.03	-1223	15703	14976	13773	13046	11843	15340	13410	94	4270	500	10260	10	1	18845859	2693	-13.52	28.69	12	0.19	-1057.00	498.00	20200	20230420	-29.26	11800	20231108	21.10	20200	-29.26	20230420	11800	21.10	20231108	20200	-29.26	20230420	11800	21.10	20231108	0.06	N	217330	500	94 억	571890	N	N	0	N	00	N
117	20231110	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14250	0	3	0.00	502359110	35093	54.65	14000	15100	13890	18520	9980	14250	14315.08	3.03	-1498	15703	14976	13773	13046	11843	15340	13410	94	4270	500	10260	10	1	18845859	2686	-13.48	28.61	12	0.19	-1057.00	498.00	20200	20230420	-29.46	11800	20231108	20.76	20200	-29.46	20230420	11800	20.76	20231108	20200	-29.46	20230420	11800	20.76	20231108	0.06	N	217330	500	94 억	571890	N	N	0	N	00	N
118	20231110	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14230	-20	5	-0.14	485977240	33942	52.86	14000	15100	13890	18520	9980	14250	14317.87	3.03	-865	15703	14976	13773	13046	11843	15340	13410	94	4270	500	10260	10	1	18845859	2682	-13.46	28.57	12	0.18	-1057.00	498.00	20200	20230420	-29.55	11800	20231108	20.59	20200	-29.55	20230420	11800	20.59	20231108	20200	-29.55	20230420	11800	20.59	20231108	0.06	N	217330	500	94 억	571890	N	N	0	N	00	N
119	20231110	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13910	-340	5	-2.39	440601780	30716	47.84	14000	15100	13890	18520	9980	14250	14344.37	3.03	-2879	15703	14976	13773	13046	11843	15340	13410	94	4270	500	10260	10	1	18845859	2621	-13.16	27.93	12	0.16	-1057.00	498.00	20200	20230420	-31.14	11800	20231108	17.88	20200	-31.14	20230420	11800	17.88	20231108	20200	-31.14	20230420	11800	17.88	20231108	0.06	N	217330	500	94 억	571890	N	N	0	N	00	N
120	20231110	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14100	-150	5	-1.05	365882490	25381	39.53	14000	15100	13890	18520	9980	14250	14415.61	3.03	-2177	15703	14976	13773	13046	11843	15340	13410	94	4270	500	10260	10	1	18845859	2657	-13.34	28.31	12	0.13	-1057.00	498.00	20200	20230420	-30.20	11800	20231108	19.49	20200	-30.20	20230420	11800	19.49	20231108	20200	-30.20	20230420	11800	19.49	20231108	0.06	N	217330	500	94 억	571890	N	N	0	N	00	N
121	20231110	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14930	680	2	4.77	145617260	10029	15.62	14000	15100	13890	18520	9980	14250	14519.62	3.03	1801	15703	14976	13773	13046	11843	15340	13410	94	4270	500	10260	10	1	18845859	2814	-14.12	29.98	12	0.05	-1057.00	498.00	20200	20230420	-26.09	11800	20231108	26.53	20200	-26.09	20230420	11800	26.53	20231108	20200	-26.09	20230420	11800	26.53	20231108	0.06	N	217330	500	94 억	571890	N	N	0	N	00	N
122	20231109	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14250	1250	2	9.62	878165640	64104	212.01	13000	14500	12570	16900	9100	13000	13698.73	3.05	-2031	13826	13412	12606	12192	11386	13620	12400	94	3900	500	9360	10	1	18845859	2686	-13.48	28.61	12	0.34	-1057.00	498.00	20200	20230420	-29.46	11800	20231108	20.76	20200	-29.46	20230420	11800	20.76	20231108	20200	-29.46	20230420	11800	20.76	20231108	0.06	N	217330	500	94 억	574224	N	N	3	N	00	N
123	20231109	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14190	1190	2	9.15	714295840	52623	174.04	13000	14200	12570	16900	9100	13000	13573.83	3.05	-420	13826	13412	12606	12192	11386	13620	12400	94	3900	500	9360	10	1	18845859	2674	-13.42	28.49	12	0.28	-1057.00	498.00	20200	20230420	-29.75	11800	20231108	20.25	20200	-29.75	20230420	11800	20.25	20231108	20200	-29.75	20230420	11800	20.25	20231108	0.06	N	217330	500	94 억	574224	N	N	3	N	00	N
124	20231109	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13290	290	2	2.23	235485500	18278	60.45	13000	13440	12570	16900	9100	13000	12883.55	3.05	3252	13826	13412	12606	12192	11386	13620	12400	94	3900	500	9360	10	1	18845859	2505	-12.57	26.69	12	0.10	-1057.00	498.00	20200	20230420	-34.21	11800	20231108	12.63	20200	-34.21	20230420	11800	12.63	20231108	20200	-34.21	20230420	11800	12.63	20231108	0.06	N	217330	500	94 억	574224	N	N	3	N	00	N
125	20231109	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13410	410	2	3.15	219038570	17039	56.35	13000	13410	12570	16900	9100	13000	12855.13	3.05	3696	13826	13412	12606	12192	11386	13620	12400	94	3900	500	9360	10	1	18845859	2527	-12.69	26.93	12	0.09	-1057.00	498.00	20200	20230420	-33.61	11800	20231108	13.64	20200	-33.61	20230420	11800	13.64	20231108	20200	-33.61	20230420	11800	13.64	20231108	0.06	N	217330	500	94 억	574224	N	N	3	N	00	N
126	20231109	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12910	-90	5	-0.69	195529020	15259	50.47	13000	13410	12570	16900	9100	13000	12814.01	3.05	3496	13826	13412	12606	12192	11386	13620	12400	94	3900	500	9360	10	1	18845859	2433	-12.21	25.92	12	0.08	-1057.00	498.00	20200	20230420	-36.09	11800	20231108	9.41	20200	-36.09	20230420	11800	9.41	20231108	20200	-36.09	20230420	11800	9.41	20231108	0.06	N	217330	500	94 억	574224	N	N	3	N	00	N
127	20231109	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12800	-200	5	-1.54	81844470	6290	20.80	13000	13410	12750	16900	9100	13000	13011.84	3.05	-1057	13826	13412	12606	12192	11386	13620	12400	94	3900	500	9360	10	1	18845859	2412	-12.11	25.70	12	0.03	-1057.00	498.00	20200	20230420	-36.63	11800	20231108	8.47	20200	-36.63	20230420	11800	8.47	20231108	20200	-36.63	20230420	11800	8.47	20231108	0.06	N	217330	500	94 억	574224	N	N	3	N	00	N
128	20231109	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13060	60	2	0.46	48427450	3706	12.26	13000	13410	12750	16900	9100	13000	13067.31	3.05	130	13826	13412	12606	12192	11386	13620	12400	94	3900	500	9360	10	1	18845859	2461	-12.36	26.22	12	0.02	-1057.00	498.00	20200	20230420	-35.35	11800	20231108	10.68	20200	-35.35	20230420	11800	10.68	20231108	20200	-35.35	20230420	11800	10.68	20231108	0.06	N	217330	500	94 억	574224	N	N	3	N	00	N
129	20231109	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12950	-50	5	-0.38	4849780	378	1.25	13000	13000	12750	16900	9100	13000	12830.11	3.05	95	13826	13412	12606	12192	11386	13620	12400	94	3900	500	9360	10	1	18845859	2441	-12.25	26.00	12	0.00	-1057.00	498.00	20200	20230420	-35.89	11800	20231108	9.75	20200	-35.89	20230420	11800	9.75	20231108	20200	-35.89	20230420	11800	9.75	20231108	0.06	N	217330	500	94 억	574224	N	N	3	N	00	N
130	20231108	160852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13000	600	2	4.84	373495910	30236	73.52	12280	13020	11800	16120	8680	12400	12352.56	3.08	-5804	13433	12916	12483	11966	11533	12700	11750	94	3720	500	8920	10	1	18845859	2450	-12.30	26.10	12	0.16	-1057.00	498.00	20200	20230420	-35.64	11800	20231108	10.17	20200	-35.64	20230420	11800	10.17	20231108	20200	-35.64	20230420	11800	10.17	20231108	0.06	N	217330	500	94 억	580367	N	N	3	N	00	N
131	20231108	150857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12400	0	3	0.00	272246300	22373	54.40	12280	12890	11800	16120	8680	12400	12168.52	3.08	-1892	13433	12916	12483	11966	11533	12700	11750	94	3720	500	8920	10	1	18845859	2337	-11.73	24.90	12	0.12	-1057.00	498.00	20200	20230420	-38.61	11800	20231108	5.08	20200	-38.61	20230420	11800	5.08	20231108	20200	-38.61	20230420	11800	5.08	20231108	0.06	N	217330	500	94 억	580367	N	N	0	N	00	N
132	20231108	140852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12000	-400	5	-3.23	155791930	12757	31.02	12280	12890	11920	16120	8680	12400	12212.27	3.08	140	13433	12916	12483	11966	11533	12700	11750	94	3720	500	8920	10	1	18845859	2262	-11.35	24.10	12	0.07	-1057.00	498.00	20200	20230420	-40.59	11920	20231108	0.67	20200	-40.59	20230420	11920	0.67	20231108	20200	-40.59	20230420	11920	0.67	20231108	0.06	N	217330	500	94 억	580367	N	N	0	N	00	N
133	20231108	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12190	-210	5	-1.69	90661020	7354	17.88	12280	12890	12120	16120	8680	12400	12328.12	3.08	389	13433	12916	12483	11966	11533	12700	11750	94	3720	500	8920	10	1	18845859	2297	-11.53	24.48	12	0.04	-1057.00	498.00	20200	20230420	-39.65	11930	20231103	2.18	20200	-39.65	20230420	11930	2.18	20231103	20200	-39.65	20230420	11930	2.18	20231103	0.06	N	217330	500	94 억	580367	N	N	0	N	00	N
134	20231108	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12220	-180	5	-1.45	72067180	5830	14.18	12280	12890	12220	16120	8680	12400	12361.44	3.08	734	13433	12916	12483	11966	11533	12700	11750	94	3720	500	8920	10	1	18845859	2303	-11.56	24.54	12	0.03	-1057.00	498.00	20200	20230420	-39.50	11930	20231103	2.43	20200	-39.50	20230420	11930	2.43	20231103	20200	-39.50	20230420	11930	2.43	20231103	0.06	N	217330	500	94 억	580367	N	N	0	N	00	N
135	20231108	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12240	-160	5	-1.29	64579790	5221	12.70	12280	12890	12230	16120	8680	12400	12369.24	3.08	873	13433	12916	12483	11966	11533	12700	11750	94	3720	500	8920	10	1	18845859	2307	-11.58	24.58	12	0.03	-1057.00	498.00	20200	20230420	-39.41	11930	20231103	2.60	20200	-39.41	20230420	11930	2.60	20231103	20200	-39.41	20230420	11930	2.60	20231103	0.06	N	217330	500	94 억	580367	N	N	0	N	00	N
136	20231108	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12350	-50	5	-0.40	38449750	3098	7.53	12280	12890	12280	16120	8680	12400	12411.15	3.08	1175	13433	12916	12483	11966	11533	12700	11750	94	3720	500	8920	10	1	18845859	2327	-11.68	24.80	12	0.02	-1057.00	498.00	20200	20230420	-38.86	11930	20231103	3.52	20200	-38.86	20230420	11930	3.52	20231103	20200	-38.86	20230420	11930	3.52	20231103	0.06	N	217330	500	94 억	580367	N	N	0	N	00	N
137	20231108	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12460	60	2	0.48	24056240	1948	4.74	12280	12460	12280	16120	8680	12400	12349.20	3.08	994	13433	12916	12483	11966	11533	12700	11750	94	3720	500	8920	10	1	18845859	2348	-11.79	25.02	12	0.01	-1057.00	498.00	20200	20230420	-38.32	11930	20231103	4.44	20200	-38.32	20230420	11930	4.44	20231103	20200	-38.32	20230420	11930	4.44	20231103	0.06	N	217330	500	94 억	580367	N	N	0	N	00	N
138	20231107	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12400	-10	5	-0.08	461029580	36892	404.65	12410	13000	12050	16130	8690	12410	12496.74	3.04	7769	12603	12506	12353	12256	12103	12555	12305	94	3720	500	8930	10	1	18845859	2337	-11.73	24.90	12	0.20	-1057.00	498.00	20200	20230420	-38.61	11930	20231103	3.94	20200	-38.61	20230420	11930	3.94	20231103	20200	-38.61	20230420	11930	3.94	20231103	0.06	N	217330	500	94 억	572596	N	N	0	N	00	N
139	20231107	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12500	90	2	0.73	443088090	35448	388.81	12410	13000	12050	16130	8690	12410	12499.66	3.04	7872	12603	12506	12353	12256	12103	12555	12305	94	3720	500	8930	10	1	18845859	2356	-11.83	25.10	12	0.19	-1057.00	498.00	20200	20230420	-38.12	11930	20231103	4.78	20200	-38.12	20230420	11930	4.78	20231103	20200	-38.12	20230420	11930	4.78	20231103	0.06	N	217330	500	94 억	572596	N	N	0	N	00	N
140	20231107	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12590	180	2	1.45	362127040	28942	317.45	12410	13000	12050	16130	8690	12410	12512.16	3.04	6427	12603	12506	12353	12256	12103	12555	12305	94	3720	500	8930	10	1	18845859	2373	-11.91	25.28	12	0.15	-1057.00	498.00	20200	20230420	-37.67	11930	20231103	5.53	20200	-37.67	20230420	11930	5.53	20231103	20200	-37.67	20230420	11930	5.53	20231103	0.06	N	217330	500	94 억	572596	N	N	0	N	00	N
141	20231107	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12640	230	2	1.85	345940260	27654	303.32	12410	13000	12050	16130	8690	12410	12509.59	3.04	6141	12603	12506	12353	12256	12103	12555	12305	94	3720	500	8930	10	1	18845859	2382	-11.96	25.38	12	0.15	-1057.00	498.00	20200	20230420	-37.43	11930	20231103	5.95	20200	-37.43	20230420	11930	5.95	20231103	20200	-37.43	20230420	11930	5.95	20231103	0.06	N	217330	500	94 억	572596	N	N	0	N	00	N
142	20231107	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12700	290	2	2.34	340436730	27219	298.55	12410	13000	12050	16130	8690	12410	12507.32	3.04	6187	12603	12506	12353	12256	12103	12555	12305	94	3720	500	8930	10	1	18845859	2393	-12.02	25.50	12	0.14	-1057.00	498.00	20200	20230420	-37.13	11930	20231103	6.45	20200	-37.13	20230420	11930	6.45	20231103	20200	-37.13	20230420	11930	6.45	20231103	0.06	N	217330	500	94 억	572596	N	N	0	N	00	N
143	20231107	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12860	450	2	3.63	226877970	18241	200.08	12410	13000	12050	16130	8690	12410	12437.80	3.04	4085	12603	12506	12353	12256	12103	12555	12305	94	3720	500	8930	10	1	18845859	2424	-12.17	25.82	12	0.10	-1057.00	498.00	20200	20230420	-36.34	11930	20231103	7.80	20200	-36.34	20230420	11930	7.80	20231103	20200	-36.34	20230420	11930	7.80	20231103	0.06	N	217330	500	94 억	572596	N	N	0	N	00	N
144	20231107	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12410	0	3	0.00	170914150	13886	152.31	12410	12470	12050	16130	8690	12410	12308.38	3.04	4160	12603	12506	12353	12256	12103	12555	12305	94	3720	500	8930	10	1	18845859	2339	-11.74	24.92	12	0.07	-1057.00	498.00	20200	20230420	-38.56	11930	20231103	4.02	20200	-38.56	20230420	11930	4.02	20231103	20200	-38.56	20230420	11930	4.02	20231103	0.06	N	217330	500	94 억	572596	N	N	0	N	00	N
145	20231107	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12400	-10	5	-0.08	14090060	1155	12.67	12410	12450	12050	16130	8690	12410	12199.19	3.04	-24	12603	12506	12353	12256	12103	12555	12305	94	3720	500	8930	10	1	18845859	2337	-11.73	24.90	12	0.01	-1057.00	498.00	20200	20230420	-38.61	11930	20231103	3.94	20200	-38.61	20230420	11930	3.94	20231103	20200	-38.61	20230420	11930	3.94	20231103	0.06	N	217330	500	94 억	572596	N	N	0	N	00	N
146	20231106	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12410	310	2	2.56	111576270	9025	21.20	12300	12450	12200	15730	8470	12100	12362.98	3.05	-2934	12920	12510	12220	11810	11520	12365	11665	94	3630	500	8710	10	1	18845859	2339	-11.74	24.92	12	0.05	-1057.00	498.00	20200	20230420	-38.56	11930	20231103	4.02	20200	-38.56	20230420	11930	4.02	20231103	20200	-38.56	20230420	11930	4.02	20231103	0.07	N	217330	500	94 억	575530	N	N	0	N	00	N
147	20231106	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12400	300	2	2.48	108809290	8802	20.68	12300	12450	12200	15730	8470	12100	12361.88	3.05	-2955	12920	12510	12220	11810	11520	12365	11665	94	3630	500	8710	10	1	18845859	2337	-11.73	24.90	12	0.05	-1057.00	498.00	20200	20230420	-38.61	11930	20231103	3.94	20200	-38.61	20230420	11930	3.94	20231103	20200	-38.61	20230420	11930	3.94	20231103	0.07	N	217330	500	94 억	575530	N	N	0	N	00	N
148	20231106	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12390	290	2	2.40	49702370	4032	9.47	12300	12450	12200	15730	8470	12100	12326.98	3.05	533	12920	12510	12220	11810	11520	12365	11665	94	3630	500	8710	10	1	18845859	2335	-11.72	24.88	12	0.02	-1057.00	498.00	20200	20230420	-38.66	11930	20231103	3.86	20200	-38.66	20230420	11930	3.86	20231103	20200	-38.66	20230420	11930	3.86	20231103	0.07	N	217330	500	94 억	575530	N	N	0	N	00	N
149	20231106	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12380	280	2	2.31	47261730	3835	9.01	12300	12450	12200	15730	8470	12100	12323.79	3.05	524	12920	12510	12220	11810	11520	12365	11665	94	3630	500	8710	10	1	18845859	2333	-11.71	24.86	12	0.02	-1057.00	498.00	20200	20230420	-38.71	11930	20231103	3.77	20200	-38.71	20230420	11930	3.77	20231103	20200	-38.71	20230420	11930	3.77	20231103	0.07	N	217330	500	94 억	575530	N	N	0	N	00	N
150	20231106	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12300	200	2	1.65	46609590	3782	8.89	12300	12450	12200	15730	8470	12100	12324.06	3.05	517	12920	12510	12220	11810	11520	12365	11665	94	3630	500	8710	10	1	18845859	2318	-11.64	24.70	12	0.02	-1057.00	498.00	20200	20230420	-39.11	11930	20231103	3.10	20200	-39.11	20230420	11930	3.10	20231103	20200	-39.11	20230420	11930	3.10	20231103	0.07	N	217330	500	94 억	575530	N	N	0	N	00	N
151	20231106	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12290	190	2	1.57	29620830	2400	5.64	12300	12450	12200	15730	8470	12100	12342.01	3.05	-182	12920	12510	12220	11810	11520	12365	11665	94	3630	500	8710	10	1	18845859	2316	-11.63	24.68	12	0.01	-1057.00	498.00	20200	20230420	-39.16	11930	20231103	3.02	20200	-39.16	20230420	11930	3.02	20231103	20200	-39.16	20230420	11930	3.02	20231103	0.07	N	217330	500	94 억	575530	N	N	0	N	00	N
152	20231106	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12390	290	2	2.40	26843050	2175	5.11	12300	12450	12200	15730	8470	12100	12341.63	3.05	-51	12920	12510	12220	11810	11520	12365	11665	94	3630	500	8710	10	1	18845859	2335	-11.72	24.88	12	0.01	-1057.00	498.00	20200	20230420	-38.66	11930	20231103	3.86	20200	-38.66	20230420	11930	3.86	20231103	20200	-38.66	20230420	11930	3.86	20231103	0.07	N	217330	500	94 억	575530	N	N	0	N	00	N
153	20231106	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12450	350	2	2.89	5310860	430	1.01	12300	12450	12290	15730	8470	12100	12350.84	3.05	-243	12920	12510	12220	11810	11520	12365	11665	94	3630	500	8710	10	1	18845859	2346	-11.78	25.00	12	0.00	-1057.00	498.00	20200	20230420	-38.37	11930	20231103	4.36	20200	-38.37	20230420	11930	4.36	20231103	20200	-38.37	20230420	11930	4.36	20231103	0.07	N	217330	500	94 억	575530	N	N	0	N	00	N
154	20231103	160825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12100	-600	5	-4.72	518239720	42562	41.47	12600	12630	11930	16510	8890	12700	12178.89	3.07	-3869	13633	13166	12783	12316	11933	12975	12125	94	3810	500	9140	10	1	18845859	2280	-11.45	24.30	12	0.23	-1057.00	498.00	20200	20230420	-40.10	11930	20231103	1.42	20200	-40.10	20230420	11930	1.42	20231103	20200	-40.10	20230420	11930	1.42	20231103	0.07	N	217330	500	94 억	579399	N	N	0	N	00	N
155	20231103	150820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12250	-450	5	-3.54	281449580	22965	22.38	12600	12630	11930	16510	8890	12700	12255.59	3.07	-1481	13633	13166	12783	12316	11933	12975	12125	94	3810	500	9140	10	1	18845859	2309	-11.59	24.60	12	0.12	-1057.00	498.00	20200	20230420	-39.36	11930	20231103	2.68	20200	-39.36	20230420	11930	2.68	20231103	20200	-39.36	20230420	11930	2.68	20231103	0.07	N	217330	500	94 억	579399	N	N	0	N	00	N
156	20231103	140820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12450	-250	5	-1.97	98470760	7880	7.68	12600	12630	12300	16510	8890	12700	12496.29	3.07	-637	13633	13166	12783	12316	11933	12975	12125	94	3810	500	9140	10	1	18845859	2346	-11.78	25.00	12	0.04	-1057.00	498.00	20200	20230420	-38.37	12300	20231103	1.22	20200	-38.37	20230420	12300	1.22	20231103	20200	-38.37	20230420	12300	1.22	20231103	0.07	N	217330	500	94 억	579399	N	N	0	N	00	N
157	20231103	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12500	-200	5	-1.57	69966540	5580	5.44	12600	12630	12440	16510	8890	12700	12538.81	3.07	-156	13633	13166	12783	12316	11933	12975	12125	94	3810	500	9140	10	1	18845859	2356	-11.83	25.10	12	0.03	-1057.00	498.00	20200	20230420	-38.12	12400	20231102	0.81	20200	-38.12	20230420	12400	0.81	20231102	20200	-38.12	20230420	12400	0.81	20231102	0.07	N	217330	500	94 억	579399	N	N	0	N	00	N
158	20231103	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12590	-110	5	-0.87	62857980	5011	4.88	12600	12630	12440	16510	8890	12700	12544.00	3.07	85	13633	13166	12783	12316	11933	12975	12125	94	3810	500	9140	10	1	18845859	2373	-11.91	25.28	12	0.03	-1057.00	498.00	20200	20230420	-37.67	12400	20231102	1.53	20200	-37.67	20230420	12400	1.53	20231102	20200	-37.67	20230420	12400	1.53	20231102	0.07	N	217330	500	94 억	579399	N	N	0	N	00	N
159	20231103	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12570	-130	5	-1.02	44465730	3550	3.46	12600	12630	12440	16510	8890	12700	12525.56	3.07	-310	13633	13166	12783	12316	11933	12975	12125	94	3810	500	9140	10	1	18845859	2369	-11.89	25.24	12	0.02	-1057.00	498.00	20200	20230420	-37.77	12400	20231102	1.37	20200	-37.77	20230420	12400	1.37	20231102	20200	-37.77	20230420	12400	1.37	20231102	0.07	N	217330	500	94 억	579399	N	N	0	N	00	N
160	20231103	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12480	-220	5	-1.73	39995860	3194	3.11	12600	12630	12440	16510	8890	12700	12522.19	3.07	-311	13633	13166	12783	12316	11933	12975	12125	94	3810	500	9140	10	1	18845859	2352	-11.81	25.06	12	0.02	-1057.00	498.00	20200	20230420	-38.22	12400	20231102	0.65	20200	-38.22	20230420	12400	0.65	20231102	20200	-38.22	20230420	12400	0.65	20231102	0.07	N	217330	500	94 억	579399	N	N	0	N	00	N
161	20231103	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12470	-230	5	-1.81	18880720	1506	1.47	12600	12630	12470	16510	8890	12700	12537.00	3.07	647	13633	13166	12783	12316	11933	12975	12125	94	3810	500	9140	10	1	18845859	2350	-11.80	25.04	12	0.01	-1057.00	498.00	20200	20230420	-38.27	12400	20231102	0.56	20200	-38.27	20230420	12400	0.56	20231102	20200	-38.27	20230420	12400	0.56	20231102	0.07	N	217330	500	94 억	579399	N	N	0	N	00	N
162	20231102	160817	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12700	-350	5	-2.68	1306713550	102622	98.91	13070	13250	12400	16960	9140	13050	12733.29	3.09	-5120	14303	13676	13253	12626	12203	13465	12415	94	3910	500	9390	10	1	18845859	2393	-12.02	25.50	12	0.54	-1057.00	498.00	20200	20230420	-37.13	12400	20231102	2.42	20200	-37.13	20230420	12400	2.42	20231102	20200	-37.13	20230420	12400	2.42	20231102	0.07	N	217330	500	94 억	583263	N	N	0	N	00	N
163	20231102	150825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12620	-430	5	-3.30	1033809650	81054	78.12	13070	13250	12400	16960	9140	13050	12754.58	3.09	506	14303	13676	13253	12626	12203	13465	12415	94	3910	500	9390	10	1	18845859	2378	-11.94	25.34	12	0.43	-1057.00	498.00	20200	20230420	-37.52	12400	20231102	1.77	20200	-37.52	20230420	12400	1.77	20231102	20200	-37.52	20230420	12400	1.77	20231102	0.07	N	217330	500	94 억	583263	N	N	0	N	00	N
164	20231102	140810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12540	-510	5	-3.91	810207160	63232	60.95	13070	13250	12500	16960	9140	13050	12813.25	3.09	3487	14303	13676	13253	12626	12203	13465	12415	94	3910	500	9390	10	1	18845859	2363	-11.86	25.18	12	0.34	-1057.00	498.00	20200	20230420	-37.92	12500	20231102	0.32	20200	-37.92	20230420	12500	0.32	20231102	20200	-37.92	20230420	12500	0.32	20231102	0.07	N	217330	500	94 억	583263	N	N	0	N	00	N
165	20231102	130816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12820	-230	5	-1.76	558292380	43376	41.81	13070	13250	12550	16960	9140	13050	12871.00	3.09	4761	14303	13676	13253	12626	12203	13465	12415	94	3910	500	9390	10	1	18845859	2416	-12.13	25.74	12	0.23	-1057.00	498.00	20200	20230420	-36.53	12550	20231102	2.15	20200	-36.53	20230420	12550	2.15	20231102	20200	-36.53	20230420	12550	2.15	20231102	0.07	N	217330	500	94 억	583263	N	N	0	N	00	N
166	20231102	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12930	-120	5	-0.92	161517730	12388	11.94	13070	13250	12850	16960	9140	13050	13038.24	3.09	4386	14303	13676	13253	12626	12203	13465	12415	94	3910	500	9390	10	1	18845859	2437	-12.23	25.96	12	0.07	-1057.00	498.00	20200	20230420	-35.99	12800	20231026	1.02	20200	-35.99	20230420	12800	1.02	20231026	20200	-35.99	20230420	12800	1.02	20231026	0.07	N	217330	500	94 억	583263	N	N	0	N	00	N
167	20231102	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13100	50	2	0.38	133721410	10246	9.88	13070	13250	12850	16960	9140	13050	13051.08	3.09	4383	14303	13676	13253	12626	12203	13465	12415	94	3910	500	9390	10	1	18845859	2469	-12.39	26.31	12	0.05	-1057.00	498.00	20200	20230420	-35.15	12800	20231026	2.34	20200	-35.15	20230420	12800	2.34	20231026	20200	-35.15	20230420	12800	2.34	20231026	0.07	N	217330	500	94 억	583263	N	N	0	N	00	N
168	20231102	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13000	-50	5	-0.38	88562830	6798	6.55	13070	13250	12850	16960	9140	13050	13027.78	3.09	1600	14303	13676	13253	12626	12203	13465	12415	94	3910	500	9390	10	1	18845859	2450	-12.30	26.10	12	0.04	-1057.00	498.00	20200	20230420	-35.64	12800	20231026	1.56	20200	-35.64	20230420	12800	1.56	20231026	20200	-35.64	20230420	12800	1.56	20231026	0.07	N	217330	500	94 억	583263	N	N	0	N	00	N
169	20231102	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13040	-10	5	-0.08	40750770	3123	3.01	13070	13250	12850	16960	9140	13050	13048.60	3.09	1787	14303	13676	13253	12626	12203	13465	12415	94	3910	500	9390	10	1	18845859	2458	-12.34	26.18	12	0.02	-1057.00	498.00	20200	20230420	-35.45	12800	20231026	1.88	20200	-35.45	20230420	12800	1.88	20231026	20200	-35.45	20230420	12800	1.88	20231026	0.07	N	217330	500	94 억	583263	N	N	0	N	00	N
170	20231101	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13050	-450	5	-3.33	833020190	63750	267.94	13370	13880	12830	17550	9450	13500	13066.99	3.09	2113	14506	14002	13616	13112	12726	13810	12920	94	4050	500	9720	10	1	18845859	2459	-12.35	26.20	12	0.34	-1057.00	498.00	20200	20230420	-35.40	12800	20231026	1.95	20200	-35.40	20230420	12800	1.95	20231026	20200	-35.40	20230420	12800	1.95	20231026	0.07	N	217330	500	94 억	581652	N	N	0	N	00	N
171	20231101	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13000	-500	5	-3.70	636454350	48665	204.53	13370	13880	12830	17550	9450	13500	13078.28	3.09	1019	14506	14002	13616	13112	12726	13810	12920	94	4050	500	9720	10	1	18845859	2450	-12.30	26.10	12	0.26	-1057.00	498.00	20200	20230420	-35.64	12800	20231026	1.56	20200	-35.64	20230420	12800	1.56	20231026	20200	-35.64	20230420	12800	1.56	20231026	0.07	N	217330	500	94 억	581652	N	N	0	N	00	N
172	20231101	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13070	-430	5	-3.19	359197600	27339	114.90	13370	13880	12830	17550	9450	13500	13138.65	3.09	266	14506	14002	13616	13112	12726	13810	12920	94	4050	500	9720	10	1	18845859	2463	-12.37	26.24	12	0.15	-1057.00	498.00	20200	20230420	-35.30	12800	20231026	2.11	20200	-35.30	20230420	12800	2.11	20231026	20200	-35.30	20230420	12800	2.11	20231026	0.07	N	217330	500	94 억	581652	N	N	0	N	00	N
173	20231101	130810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13130	-370	5	-2.74	257410570	19574	82.27	13370	13880	12830	17550	9450	13500	13150.64	3.09	585	14506	14002	13616	13112	12726	13810	12920	94	4050	500	9720	10	1	18845859	2474	-12.42	26.37	12	0.10	-1057.00	498.00	20200	20230420	-35.00	12800	20231026	2.58	20200	-35.00	20230420	12800	2.58	20231026	20200	-35.00	20230420	12800	2.58	20231026	0.07	N	217330	500	94 억	581652	N	N	0	N	00	N
174	20231101	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13030	-470	5	-3.48	252637590	19211	80.74	13370	13880	12830	17550	9450	13500	13150.67	3.09	526	14506	14002	13616	13112	12726	13810	12920	94	4050	500	9720	10	1	18845859	2456	-12.33	26.16	12	0.10	-1057.00	498.00	20200	20230420	-35.50	12800	20231026	1.80	20200	-35.50	20230420	12800	1.80	20231026	20200	-35.50	20230420	12800	1.80	20231026	0.07	N	217330	500	94 억	581652	N	N	0	N	00	N
175	20231101	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13270	-230	5	-1.70	243875380	18542	77.93	13370	13880	12830	17550	9450	13500	13152.59	3.09	662	14506	14002	13616	13112	12726	13810	12920	94	4050	500	9720	10	1	18845859	2501	-12.55	26.65	12	0.10	-1057.00	498.00	20200	20230420	-34.31	12800	20231026	3.67	20200	-34.31	20230420	12800	3.67	20231026	20200	-34.31	20230420	12800	3.67	20231026	0.07	N	217330	500	94 억	581652	N	N	0	N	00	N
176	20231101	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13200	-300	5	-2.22	93972710	7076	29.74	13370	13880	13200	17550	9450	13500	13280.48	3.09	435	14506	14002	13616	13112	12726	13810	12920	94	4050	500	9720	10	1	18845859	2488	-12.49	26.51	12	0.04	-1057.00	498.00	20200	20230420	-34.65	12800	20231026	3.12	20200	-34.65	20230420	12800	3.12	20231026	20200	-34.65	20230420	12800	3.12	20231026	0.07	N	217330	500	94 억	581652	N	N	0	N	00	N
177	20231101	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13880	380	2	2.81	734560	55	0.23	13370	13880	13240	17550	9450	13500	13355.64	3.09	53	14506	14002	13616	13112	12726	13810	12920	94	4050	500	9720	10	1	18845859	2616	-13.13	27.87	12	0.00	-1057.00	498.00	20200	20230420	-31.29	12800	20231026	8.44	20200	-31.29	20230420	12800	8.44	20231026	20200	-31.29	20230420	12800	8.44	20231026	0.07	N	217330	500	94 억	581652	N	N	0	N	00	N

79 KiB Raw Blame History

79 KiB

Raw Blame History