KissMeData/223250/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	85	2	2.67	373583995	115800	59.70	3240	3350	3120	4140	2230	3185	3225.97	52.98	5507	3301	3242	3171	3112	3041	3272	3142	119	955	500	2030	5	1	23709280	775	17.39	1.52	12	0.49	188.00	2154.00	9750	20231011	-66.46	2483	20221226	31.70	9750	-66.46	20231011	2528	29.35	20230103	30650	-89.33	20230922	3040	7.57	20231030	1.46	N	223250	500	118 억	12560576	N	N	N	N
3	20231130	151035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	100	2	3.14	343431180	106549	54.93	3240	3350	3120	4140	2230	3185	3223.22	52.98	6346	3301	3242	3171	3112	3041	3272	3142	119	955	500	2030	5	1	23709280	779	17.47	1.53	12	0.45	188.00	2154.00	9750	20231011	-66.31	2483	20221226	32.30	9750	-66.31	20231011	2528	29.94	20230103	30650	-89.28	20230922	3040	8.06	20231030	1.46	N	223250	500	118 억	12560576	N	N	N	N
4	20231130	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	65	2	2.04	247829810	77482	39.94	3240	3265	3120	4140	2230	3185	3198.55	52.98	12706	3301	3242	3171	3112	3041	3272	3142	119	955	500	2030	5	1	23709280	771	17.29	1.51	12	0.33	188.00	2154.00	9750	20231011	-66.67	2483	20221226	30.89	9750	-66.67	20231011	2528	28.56	20230103	30650	-89.40	20230922	3040	6.91	20231030	1.46	N	223250	500	118 억	12560576	N	N	N	N
5	20231130	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	50	2	1.57	209501075	65665	33.85	3240	3265	3120	4140	2230	3185	3190.45	52.98	5778	3301	3242	3171	3112	3041	3272	3142	119	955	500	2030	5	1	23709280	767	17.21	1.50	12	0.28	188.00	2154.00	9750	20231011	-66.82	2483	20221226	30.29	9750	-66.82	20231011	2528	27.97	20230103	30650	-89.45	20230922	3040	6.41	20231030	1.46	N	223250	500	118 억	12560576	N	N	N	N
6	20231130	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	50	2	1.57	192751860	60458	31.17	3240	3265	3120	4140	2230	3185	3188.19	52.98	5759	3301	3242	3171	3112	3041	3272	3142	119	955	500	2030	5	1	23709280	767	17.21	1.50	12	0.25	188.00	2154.00	9750	20231011	-66.82	2483	20221226	30.29	9750	-66.82	20231011	2528	27.97	20230103	30650	-89.45	20230922	3040	6.41	20231030	1.46	N	223250	500	118 억	12560576	N	N	N	N
7	20231130	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	5	2	0.16	170352040	53484	27.57	3240	3265	3120	4140	2230	3185	3185.10	52.98	6255	3301	3242	3171	3112	3041	3272	3142	119	955	500	2030	5	1	23709280	756	16.97	1.48	12	0.23	188.00	2154.00	9750	20231011	-67.28	2483	20221226	28.47	9750	-67.28	20231011	2528	26.19	20230103	30650	-89.59	20230922	3040	4.93	20231030	1.46	N	223250	500	118 억	12560576	N	N	N	N
8	20231130	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	0	3	0.00	104711410	33004	17.01	3240	3250	3120	4140	2230	3185	3172.69	52.98	5665	3301	3242	3171	3112	3041	3272	3142	119	955	500	2030	5	1	23709280	755	16.94	1.48	12	0.14	188.00	2154.00	9750	20231011	-67.33	2483	20221226	28.27	9750	-67.33	20231011	2528	25.99	20230103	30650	-89.61	20230922	3040	4.77	20231030	1.46	N	223250	500	118 억	12560576	N	N	N	N
9	20231130	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	-50	5	-1.57	42378855	13291	6.85	3240	3250	3120	4140	2230	3185	3188.54	52.98	-2451	3301	3242	3171	3112	3041	3272	3142	119	955	500	2030	5	1	23709280	743	16.68	1.46	12	0.06	188.00	2154.00	9750	20231011	-67.85	2483	20221226	26.26	9750	-67.85	20231011	2528	24.01	20230103	30650	-89.77	20230922	3040	3.12	20231030	1.46	N	223250	500	118 억	12560576	N	N	N	N
10	20231129	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	-30	5	-0.93	608565450	192971	142.51	3120	3230	3100	4175	2255	3215	3153.49	53.00	-5414	3305	3260	3185	3140	3065	3222	3102	119	960	500	2050	5	1	23709280	755	16.94	1.48	12	0.81	188.00	2154.00	9750	20231011	-67.33	2483	20221226	28.27	9750	-67.33	20231011	2528	25.99	20230103	30650	-89.61	20230922	3040	4.77	20231030	1.43	N	223250	500	118 억	12565960	N	N	N	N
11	20231129	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	-25	5	-0.78	576338550	182815	135.01	3120	3230	3100	4175	2255	3215	3152.58	53.00	-3764	3305	3260	3185	3140	3065	3222	3102	119	960	500	2050	5	1	23709280	756	16.97	1.48	12	0.77	188.00	2154.00	9750	20231011	-67.28	2483	20221226	28.47	9750	-67.28	20231011	2528	26.19	20230103	30650	-89.59	20230922	3040	4.93	20231030	1.43	N	223250	500	118 억	12565960	N	N	N	N
12	20231129	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	-65	5	-2.02	486650460	154637	114.20	3120	3230	3100	4175	2255	3215	3147.05	53.00	8733	3305	3260	3185	3140	3065	3222	3102	119	960	500	2050	5	1	23709280	747	16.76	1.46	12	0.65	188.00	2154.00	9750	20231011	-67.69	2483	20221226	26.86	9750	-67.69	20231011	2528	24.60	20230103	30650	-89.72	20230922	3040	3.62	20231030	1.43	N	223250	500	118 억	12565960	N	N	N	N
13	20231129	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-45	5	-1.40	328071180	104568	77.22	3120	3220	3100	4175	2255	3215	3137.40	53.00	9561	3305	3260	3185	3140	3065	3222	3102	119	960	500	2050	5	1	23709280	752	16.86	1.47	12	0.44	188.00	2154.00	9750	20231011	-67.49	2483	20221226	27.67	9750	-67.49	20231011	2528	25.40	20230103	30650	-89.66	20230922	3040	4.28	20231030	1.43	N	223250	500	118 억	12565960	N	N	N	N
14	20231129	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	-70	5	-2.18	243991510	78079	57.66	3120	3180	3100	4175	2255	3215	3124.93	53.00	10954	3305	3260	3185	3140	3065	3222	3102	119	960	500	2050	5	1	23709280	746	16.73	1.46	12	0.33	188.00	2154.00	9750	20231011	-67.74	2483	20221226	26.66	9750	-67.74	20231011	2528	24.41	20230103	30650	-89.74	20230922	3040	3.45	20231030	1.43	N	223250	500	118 억	12565960	N	N	N	N
15	20231129	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-75	5	-2.33	222507450	71216	52.59	3120	3180	3100	4175	2255	3215	3124.40	53.00	10073	3305	3260	3185	3140	3065	3222	3102	119	960	500	2050	5	1	23709280	744	16.70	1.46	12	0.30	188.00	2154.00	9750	20231011	-67.79	2483	20221226	26.46	9750	-67.79	20231011	2528	24.21	20230103	30650	-89.76	20230922	3040	3.29	20231030	1.43	N	223250	500	118 억	12565960	N	N	N	N
16	20231129	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	-80	5	-2.49	188963310	60565	44.73	3120	3175	3100	4175	2255	3215	3120.01	53.00	5924	3305	3260	3185	3140	3065	3222	3102	119	960	500	2050	5	1	23709280	743	16.68	1.46	12	0.26	188.00	2154.00	9750	20231011	-67.85	2483	20221226	26.26	9750	-67.85	20231011	2528	24.01	20230103	30650	-89.77	20230922	3040	3.12	20231030	1.43	N	223250	500	118 억	12565960	N	N	N	N
17	20231129	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-90	5	-2.80	72431960	23160	17.10	3120	3175	3120	4175	2255	3215	3127.46	53.00	3000	3305	3260	3185	3140	3065	3222	3102	119	960	500	2050	5	1	23709280	741	16.62	1.45	12	0.10	188.00	2154.00	9750	20231011	-67.95	2483	20221226	25.86	9750	-67.95	20231011	2528	23.62	20230103	30650	-89.80	20230922	3040	2.80	20231030	1.43	N	223250	500	118 억	12565960	N	N	N	N
18	20231128	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3215	-25	5	-0.77	428430450	135402	93.17	3230	3230	3110	4210	2270	3240	3163.95	53.13	-32161	3413	3326	3223	3136	3033	3275	3085	119	970	500	2070	5	1	23709280	762	17.10	1.49	12	0.57	188.00	2154.00	9750	20231011	-67.03	2483	20221226	29.48	9750	-67.03	20231011	2528	27.18	20230103	30650	-89.51	20230922	3040	5.76	20231030	1.47	N	223250	500	118 억	12597578	N	N	N	N
19	20231128	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-70	5	-2.16	358599230	113574	78.15	3230	3230	3110	4210	2270	3240	3157.41	53.13	-26518	3413	3326	3223	3136	3033	3275	3085	119	970	500	2070	5	1	23709280	752	16.86	1.47	12	0.48	188.00	2154.00	9750	20231011	-67.49	2483	20221226	27.67	9750	-67.49	20231011	2528	25.40	20230103	30650	-89.66	20230922	3040	4.28	20231030	1.47	N	223250	500	118 억	12597578	N	N	N	N
20	20231128	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-110	5	-3.40	231650640	73151	50.34	3230	3230	3130	4210	2270	3240	3166.75	53.13	-9820	3413	3326	3223	3136	3033	3275	3085	119	970	500	2070	5	1	23709280	742	16.65	1.45	12	0.31	188.00	2154.00	9750	20231011	-67.90	2483	20221226	26.06	9750	-67.90	20231011	2528	23.81	20230103	30650	-89.79	20230922	3040	2.96	20231030	1.47	N	223250	500	118 억	12597578	N	N	N	N
21	20231128	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-85	5	-2.62	185550365	58477	40.24	3230	3230	3140	4210	2270	3240	3173.05	53.13	13	3413	3326	3223	3136	3033	3275	3085	119	970	500	2070	5	1	23709280	748	16.78	1.46	12	0.25	188.00	2154.00	9750	20231011	-67.64	2483	20221226	27.06	9750	-67.64	20231011	2528	24.80	20230103	30650	-89.71	20230922	3040	3.78	20231030	1.47	N	223250	500	118 억	12597578	N	N	N	N
22	20231128	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	-60	5	-1.85	143724210	45236	31.13	3230	3230	3140	4210	2270	3240	3177.21	53.13	4108	3413	3326	3223	3136	3033	3275	3085	119	970	500	2070	5	1	23709280	754	16.91	1.48	12	0.19	188.00	2154.00	9750	20231011	-67.38	2483	20221226	28.07	9750	-67.38	20231011	2528	25.79	20230103	30650	-89.62	20230922	3040	4.61	20231030	1.47	N	223250	500	118 억	12597578	N	N	N	N
23	20231128	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	-55	5	-1.70	114215850	35967	24.75	3230	3230	3140	4210	2270	3240	3175.57	53.13	4217	3413	3326	3223	3136	3033	3275	3085	119	970	500	2070	5	1	23709280	755	16.94	1.48	12	0.15	188.00	2154.00	9750	20231011	-67.33	2483	20221226	28.27	9750	-67.33	20231011	2528	25.99	20230103	30650	-89.61	20230922	3040	4.77	20231030	1.47	N	223250	500	118 억	12597578	N	N	N	N
24	20231128	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-85	5	-2.62	99820090	31440	21.63	3230	3230	3140	4210	2270	3240	3174.94	53.13	3824	3413	3326	3223	3136	3033	3275	3085	119	970	500	2070	5	1	23709280	748	16.78	1.46	12	0.13	188.00	2154.00	9750	20231011	-67.64	2483	20221226	27.06	9750	-67.64	20231011	2528	24.80	20230103	30650	-89.71	20230922	3040	3.78	20231030	1.47	N	223250	500	118 억	12597578	N	N	N	N
25	20231128	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3215	-25	5	-0.77	21771415	6824	4.70	3230	3230	3140	4210	2270	3240	3190.42	53.13	392	3413	3326	3223	3136	3033	3275	3085	119	970	500	2070	5	1	23709280	762	17.10	1.49	12	0.03	188.00	2154.00	9750	20231011	-67.03	2483	20221226	29.48	9750	-67.03	20231011	2528	27.18	20230103	30650	-89.51	20230922	3040	5.76	20231030	1.47	N	223250	500	118 억	12597578	N	N	N	N
26	20231127	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	-20	5	-0.61	462067035	144762	70.65	3260	3310	3120	4235	2285	3260	3191.76	53.21	-18232	3493	3376	3308	3191	3123	3342	3157	119	975	500	2080	5	1	23709280	768	17.23	1.50	12	0.61	188.00	2154.00	9750	20231011	-66.77	2483	20221226	30.49	9750	-66.77	20231011	2528	28.16	20230103	30650	-89.43	20230922	3040	6.58	20231030	1.48	N	223250	500	118 억	12615808	N	N	N	N
27	20231127	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-90	5	-2.76	410432930	128732	62.83	3260	3310	3120	4235	2285	3260	3188.27	53.21	-11412	3493	3376	3308	3191	3123	3342	3157	119	975	500	2080	5	1	23709280	752	16.86	1.47	12	0.54	188.00	2154.00	9750	20231011	-67.49	2483	20221226	27.67	9750	-67.49	20231011	2528	25.40	20230103	30650	-89.66	20230922	3040	4.28	20231030	1.48	N	223250	500	118 억	12615808	N	N	N	N
28	20231127	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-120	5	-3.68	360918570	113009	55.16	3260	3310	3120	4235	2285	3260	3193.72	53.21	-11456	3493	3376	3308	3191	3123	3342	3157	119	975	500	2080	5	1	23709280	744	16.70	1.46	12	0.48	188.00	2154.00	9750	20231011	-67.79	2483	20221226	26.46	9750	-67.79	20231011	2528	24.21	20230103	30650	-89.76	20230922	3040	3.29	20231030	1.48	N	223250	500	118 억	12615808	N	N	N	N
29	20231127	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	-110	5	-3.37	317927675	99299	48.46	3260	3310	3145	4235	2285	3260	3201.72	53.21	-14878	3493	3376	3308	3191	3123	3342	3157	119	975	500	2080	5	1	23709280	747	16.76	1.46	12	0.42	188.00	2154.00	9750	20231011	-67.69	2483	20221226	26.86	9750	-67.69	20231011	2528	24.60	20230103	30650	-89.72	20230922	3040	3.62	20231030	1.48	N	223250	500	118 억	12615808	N	N	N	N
30	20231127	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	-95	5	-2.91	271480145	84566	41.27	3260	3310	3150	4235	2285	3260	3210.28	53.21	-16604	3493	3376	3308	3191	3123	3342	3157	119	975	500	2080	5	1	23709280	750	16.84	1.47	12	0.36	188.00	2154.00	9750	20231011	-67.54	2483	20221226	27.47	9750	-67.54	20231011	2528	25.20	20230103	30650	-89.67	20230922	3040	4.11	20231030	1.48	N	223250	500	118 억	12615808	N	N	N	N
31	20231127	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3205	-55	5	-1.69	168476400	52093	25.42	3260	3310	3195	4235	2285	3260	3234.15	53.21	-22321	3493	3376	3308	3191	3123	3342	3157	119	975	500	2080	5	1	23709280	760	17.05	1.49	12	0.22	188.00	2154.00	9750	20231011	-67.13	2483	20221226	29.08	9750	-67.13	20231011	2528	26.78	20230103	30650	-89.54	20230922	3040	5.43	20231030	1.48	N	223250	500	118 억	12615808	N	N	N	N
32	20231127	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3230	-30	5	-0.92	118714285	36559	17.84	3260	3310	3205	4235	2285	3260	3247.20	53.21	-18918	3493	3376	3308	3191	3123	3342	3157	119	975	500	2080	5	1	23709280	766	17.18	1.50	12	0.15	188.00	2154.00	9750	20231011	-66.87	2483	20221226	30.08	9750	-66.87	20231011	2528	27.77	20230103	30650	-89.46	20230922	3040	6.25	20231030	1.48	N	223250	500	118 억	12615808	N	N	N	N
33	20231127	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	35	2	1.07	41953250	12837	6.27	3260	3310	3260	4235	2285	3260	3268.15	53.21	-3268	3493	3376	3308	3191	3123	3342	3157	119	975	500	2080	5	1	23709280	781	17.53	1.53	12	0.05	188.00	2154.00	9750	20231011	-66.21	2483	20221226	32.70	9750	-66.21	20231011	2528	30.34	20230103	30650	-89.25	20230922	3040	8.39	20231030	1.48	N	223250	500	118 억	12615808	N	N	N	N
34	20231124	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	-150	5	-4.40	675940790	203939	158.60	3365	3425	3240	4430	2390	3410	3314.51	53.43	-52407	3620	3515	3445	3340	3270	3480	3305	119	1020	500	2180	5	1	23709280	773	17.34	1.51	12	0.86	188.00	2154.00	9750	20231011	-66.56	2483	20221226	31.29	9750	-66.56	20231011	2528	28.96	20230103	30650	-89.36	20230922	3040	7.24	20231030	1.31	N	223250	500	118 억	12667955	N	N	N	N
35	20231124	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-130	5	-3.81	572597540	172242	133.95	3365	3425	3250	4430	2390	3410	3324.38	53.43	-32753	3620	3515	3445	3340	3270	3480	3305	119	1020	500	2180	5	1	23709280	778	17.45	1.52	12	0.73	188.00	2154.00	9750	20231011	-66.36	2483	20221226	32.10	9750	-66.36	20231011	2528	29.75	20230103	30650	-89.30	20230922	3040	7.89	20231030	1.31	N	223250	500	118 억	12667955	N	N	N	N
36	20231124	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-110	5	-3.23	495560375	148734	115.67	3365	3425	3250	4430	2390	3410	3331.86	53.43	-21974	3620	3515	3445	3340	3270	3480	3305	119	1020	500	2180	5	1	23709280	782	17.55	1.53	12	0.63	188.00	2154.00	9750	20231011	-66.15	2483	20221226	32.90	9750	-66.15	20231011	2528	30.54	20230103	30650	-89.23	20230922	3040	8.55	20231030	1.31	N	223250	500	118 억	12667955	N	N	N	N
37	20231124	131010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-95	5	-2.79	412579560	123577	96.10	3365	3425	3250	4430	2390	3410	3338.64	53.43	-13140	3620	3515	3445	3340	3270	3480	3305	119	1020	500	2180	5	1	23709280	786	17.63	1.54	12	0.52	188.00	2154.00	9750	20231011	-66.00	2483	20221226	33.51	9750	-66.00	20231011	2528	31.13	20230103	30650	-89.18	20230922	3040	9.05	20231030	1.31	N	223250	500	118 억	12667955	N	N	N	N
38	20231124	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	-80	5	-2.35	391471815	117212	91.15	3365	3425	3250	4430	2390	3410	3339.86	53.43	-12040	3620	3515	3445	3340	3270	3480	3305	119	1020	500	2180	5	1	23709280	790	17.71	1.55	12	0.49	188.00	2154.00	9750	20231011	-65.85	2483	20221226	34.11	9750	-65.85	20231011	2528	31.72	20230103	30650	-89.14	20230922	3040	9.54	20231030	1.31	N	223250	500	118 억	12667955	N	N	N	N
39	20231124	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	-100	5	-2.93	361099555	108049	84.03	3365	3425	3250	4430	2390	3410	3342.00	53.43	-15853	3620	3515	3445	3340	3270	3480	3305	119	1020	500	2180	5	1	23709280	785	17.61	1.54	12	0.46	188.00	2154.00	9750	20231011	-66.05	2483	20221226	33.31	9750	-66.05	20231011	2528	30.93	20230103	30650	-89.20	20230922	3040	8.88	20231030	1.31	N	223250	500	118 억	12667955	N	N	N	N
40	20231124	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	-105	5	-3.08	318518015	95182	74.02	3365	3425	3250	4430	2390	3410	3346.41	53.43	-17256	3620	3515	3445	3340	3270	3480	3305	119	1020	500	2180	5	1	23709280	784	17.58	1.53	12	0.40	188.00	2154.00	9750	20231011	-66.10	2483	20221226	33.11	9750	-66.10	20231011	2528	30.74	20230103	30650	-89.22	20230922	3040	8.72	20231030	1.31	N	223250	500	118 억	12667955	N	N	N	N
41	20231124	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	-90	5	-2.64	109339630	32758	25.47	3365	3375	3250	4430	2390	3410	3337.80	53.43	-1109	3620	3515	3445	3340	3270	3480	3305	119	1020	500	2180	5	1	23709280	787	17.66	1.54	12	0.14	188.00	2154.00	9750	20231011	-65.95	2483	20221226	33.71	9750	-65.95	20231011	2528	31.33	20230103	30650	-89.17	20230922	3040	9.21	20231030	1.31	N	223250	500	118 억	12667955	N	N	N	N
42	20231123	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	-60	5	-1.73	439838225	128403	58.29	3435	3550	3375	4510	2430	3470	3425.39	53.39	8356	3606	3537	3471	3402	3336	3505	3370	119	1040	500	2220	5	1	23709280	808	18.14	1.58	12	0.54	188.00	2154.00	9750	20231011	-65.03	2483	20221226	37.33	9750	-65.03	20231011	2528	34.89	20230103	30650	-88.87	20230922	3040	12.17	20231030	1.25	N	223250	500	118 억	12658707	N	N	N	N
43	20231123	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	-70	5	-2.02	399556670	116557	52.91	3435	3550	3380	4510	2430	3470	3427.92	53.39	14045	3606	3537	3471	3402	3336	3505	3370	119	1040	500	2220	5	1	23709280	806	18.09	1.58	12	0.49	188.00	2154.00	9750	20231011	-65.13	2483	20221226	36.93	9750	-65.13	20231011	2528	34.49	20230103	30650	-88.91	20230922	3040	11.84	20231030	1.25	N	223250	500	118 억	12658707	N	N	N	N
44	20231123	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	-55	5	-1.59	319743515	93041	42.24	3435	3550	3390	4510	2430	3470	3436.52	53.39	15280	3606	3537	3471	3402	3336	3505	3370	119	1040	500	2220	5	1	23709280	810	18.16	1.59	12	0.39	188.00	2154.00	9750	20231011	-64.97	2483	20221226	37.54	9750	-64.97	20231011	2528	35.09	20230103	30650	-88.86	20230922	3040	12.34	20231030	1.25	N	223250	500	118 억	12658707	N	N	N	N
45	20231123	131029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	-70	5	-2.02	279785760	81315	36.91	3435	3550	3390	4510	2430	3470	3440.69	53.39	14953	3606	3537	3471	3402	3336	3505	3370	119	1040	500	2220	5	1	23709280	806	18.09	1.58	12	0.34	188.00	2154.00	9750	20231011	-65.13	2483	20221226	36.93	9750	-65.13	20231011	2528	34.49	20230103	30650	-88.91	20230922	3040	11.84	20231030	1.25	N	223250	500	118 억	12658707	N	N	N	N
46	20231123	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	-25	5	-0.72	197765205	57284	26.00	3435	3550	3415	4510	2430	3470	3452.30	53.39	12716	3606	3537	3471	3402	3336	3505	3370	119	1040	500	2220	5	1	23709280	817	18.32	1.60	12	0.24	188.00	2154.00	9750	20231011	-64.67	2483	20221226	38.74	9750	-64.67	20231011	2528	36.27	20230103	30650	-88.76	20230922	3040	13.32	20231030	1.25	N	223250	500	118 억	12658707	N	N	N	N
47	20231123	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	-35	5	-1.01	186160560	53907	24.47	3435	3550	3415	4510	2430	3470	3453.31	53.39	12884	3606	3537	3471	3402	3336	3505	3370	119	1040	500	2220	5	1	23709280	814	18.27	1.59	12	0.23	188.00	2154.00	9750	20231011	-64.77	2483	20221226	38.34	9750	-64.77	20231011	2528	35.88	20230103	30650	-88.79	20230922	3040	12.99	20231030	1.25	N	223250	500	118 억	12658707	N	N	N	N
48	20231123	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	0	3	0.00	120025320	34685	15.75	3435	3550	3415	4510	2430	3470	3460.39	53.39	5833	3606	3537	3471	3402	3336	3505	3370	119	1040	500	2220	5	1	23709280	823	18.46	1.61	12	0.15	188.00	2154.00	9750	20231011	-64.41	2483	20221226	39.75	9750	-64.41	20231011	2528	37.26	20230103	30650	-88.68	20230922	3040	14.14	20231030	1.25	N	223250	500	118 억	12658707	N	N	N	N
49	20231123	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3475	5	2	0.14	35734325	10313	4.68	3435	3550	3435	4510	2430	3470	3464.88	53.39	2498	3606	3537	3471	3402	3336	3505	3370	119	1040	500	2220	5	1	23709280	824	18.48	1.61	12	0.04	188.00	2154.00	9750	20231011	-64.36	2483	20221226	39.95	9750	-64.36	20231011	2528	37.46	20230103	30650	-88.66	20230922	3040	14.31	20231030	1.25	N	223250	500	118 억	12658707	N	N	N	N
50	20231122	160934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	-105	5	-2.94	758751330	219315	102.58	3500	3540	3405	4645	2505	3575	3459.64	53.60	-46641	3768	3671	3513	3416	3258	3720	3465	119	1070	500	2280	5	1	23709280	823	18.46	1.61	12	0.93	188.00	2154.00	9750	20231011	-64.41	2483	20221226	39.75	9750	-64.41	20231011	2528	37.26	20230103	30650	-88.68	20230922	3040	14.14	20231030	1.19	N	223250	500	118 억	12708779	N	N	N	N
51	20231122	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	-140	5	-3.92	736866785	213020	99.64	3500	3540	3405	4645	2505	3575	3459.14	53.60	-44473	3768	3671	3513	3416	3258	3720	3465	119	1070	500	2280	5	1	23709280	814	18.27	1.59	12	0.90	188.00	2154.00	9750	20231011	-64.77	2483	20221226	38.34	9750	-64.77	20231011	2528	35.88	20230103	30650	-88.79	20230922	3040	12.99	20231030	1.19	N	223250	500	118 억	12708779	N	N	N	N
52	20231122	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	-130	5	-3.64	518174445	149896	70.11	3500	3540	3420	4645	2505	3575	3456.89	53.60	-14077	3768	3671	3513	3416	3258	3720	3465	119	1070	500	2280	5	1	23709280	817	18.32	1.60	12	0.63	188.00	2154.00	9750	20231011	-64.67	2483	20221226	38.74	9750	-64.67	20231011	2528	36.27	20230103	30650	-88.76	20230922	3040	13.32	20231030	1.19	N	223250	500	118 억	12708779	N	N	N	N
53	20231122	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3455	-120	5	-3.36	486999570	140842	65.88	3500	3540	3420	4645	2505	3575	3457.77	53.60	-9785	3768	3671	3513	3416	3258	3720	3465	119	1070	500	2280	5	1	23709280	819	18.38	1.60	12	0.59	188.00	2154.00	9750	20231011	-64.56	2483	20221226	39.15	9750	-64.56	20231011	2528	36.67	20230103	30650	-88.73	20230922	3040	13.65	20231030	1.19	N	223250	500	118 억	12708779	N	N	N	N
54	20231122	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	-140	5	-3.92	448769370	129738	60.68	3500	3540	3420	4645	2505	3575	3459.04	53.60	-9028	3768	3671	3513	3416	3258	3720	3465	119	1070	500	2280	5	1	23709280	814	18.27	1.59	12	0.55	188.00	2154.00	9750	20231011	-64.77	2483	20221226	38.34	9750	-64.77	20231011	2528	35.88	20230103	30650	-88.79	20230922	3040	12.99	20231030	1.19	N	223250	500	118 억	12708779	N	N	N	N
55	20231122	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	-130	5	-3.64	347609310	100315	46.92	3500	3540	3420	4645	2505	3575	3465.18	53.60	-2549	3768	3671	3513	3416	3258	3720	3465	119	1070	500	2280	5	1	23709280	817	18.32	1.60	12	0.42	188.00	2154.00	9750	20231011	-64.67	2483	20221226	38.74	9750	-64.67	20231011	2528	36.27	20230103	30650	-88.76	20230922	3040	13.32	20231030	1.19	N	223250	500	118 억	12708779	N	N	N	N
56	20231122	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3475	-100	5	-2.80	192043900	55262	25.85	3500	3540	3450	4645	2505	3575	3475.15	53.60	-3229	3768	3671	3513	3416	3258	3720	3465	119	1070	500	2280	5	1	23709280	824	18.48	1.61	12	0.23	188.00	2154.00	9750	20231011	-64.36	2483	20221226	39.95	9750	-64.36	20231011	2528	37.46	20230103	30650	-88.66	20230922	3040	14.31	20231030	1.19	N	223250	500	118 억	12708779	N	N	N	N
57	20231122	090942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	-80	5	-2.24	36589770	10517	4.92	3500	3540	3450	4645	2505	3575	3479.11	53.60	1785	3768	3671	3513	3416	3258	3720	3465	119	1070	500	2280	5	1	23709280	829	18.59	1.62	12	0.04	188.00	2154.00	9750	20231011	-64.15	2483	20221226	40.76	9750	-64.15	20231011	2528	38.25	20230103	30650	-88.60	20230922	3040	14.97	20231030	1.19	N	223250	500	118 억	12708779	N	N	N	N
58	20231121	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3575	15	2	0.42	743829425	213288	130.87	3560	3610	3355	4625	2495	3560	3487.09	53.57	8602	3753	3656	3578	3481	3403	3705	3530	119	1065	500	2270	5	1	23709280	848	19.02	1.66	12	0.90	188.00	2154.00	9750	20231011	-63.33	2483	20221226	43.98	9750	-63.33	20231011	2528	41.42	20230103	30650	-88.34	20230922	3040	17.60	20231030	1.16	N	223250	500	118 억	12700190	N	N	N	N
59	20231121	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	-65	5	-1.83	712261925	204405	125.42	3560	3610	3355	4625	2495	3560	3484.56	53.57	11092	3753	3656	3578	3481	3403	3705	3530	119	1065	500	2270	5	1	23709280	829	18.59	1.62	12	0.86	188.00	2154.00	9750	20231011	-64.15	2483	20221226	40.76	9750	-64.15	20231011	2528	38.25	20230103	30650	-88.60	20230922	3040	14.97	20231030	1.16	N	223250	500	118 억	12700190	N	N	N	N
60	20231121	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	-45	5	-1.26	658718850	189224	116.11	3560	3610	3355	4625	2495	3560	3481.16	53.57	10040	3753	3656	3578	3481	3403	3705	3530	119	1065	500	2270	5	1	23709280	833	18.70	1.63	12	0.80	188.00	2154.00	9750	20231011	-63.95	2483	20221226	41.56	9750	-63.95	20231011	2528	39.04	20230103	30650	-88.53	20230922	3040	15.62	20231030	1.16	N	223250	500	118 억	12700190	N	N	N	N
61	20231121	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	-10	5	-0.28	619363845	178052	109.25	3560	3610	3355	4625	2495	3560	3478.56	53.57	11150	3753	3656	3578	3481	3403	3705	3530	119	1065	500	2270	5	1	23709280	842	18.88	1.65	12	0.75	188.00	2154.00	9750	20231011	-63.59	2483	20221226	42.97	9750	-63.59	20231011	2528	40.43	20230103	30650	-88.42	20230922	3040	16.78	20231030	1.16	N	223250	500	118 억	12700190	N	N	N	N
62	20231121	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	40	2	1.12	593713945	170843	104.83	3560	3610	3355	4625	2495	3560	3475.20	53.57	12560	3753	3656	3578	3481	3403	3705	3530	119	1065	500	2270	5	1	23709280	854	19.15	1.67	12	0.72	188.00	2154.00	9750	20231011	-63.08	2483	20221226	44.99	9750	-63.08	20231011	2528	42.41	20230103	30650	-88.25	20230922	3040	18.42	20231030	1.16	N	223250	500	118 억	12700190	N	N	N	N
63	20231121	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	30	2	0.84	534419905	154324	94.69	3560	3605	3355	4625	2495	3560	3462.97	53.57	14550	3753	3656	3578	3481	3403	3705	3530	119	1065	500	2270	5	1	23709280	851	19.10	1.67	12	0.65	188.00	2154.00	9750	20231011	-63.18	2483	20221226	44.58	9750	-63.18	20231011	2528	42.01	20230103	30650	-88.29	20230922	3040	18.09	20231030	1.16	N	223250	500	118 억	12700190	N	N	N	N
64	20231121	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-25	5	-0.70	463002995	134317	82.42	3560	3575	3355	4625	2495	3560	3447.09	53.57	5817	3753	3656	3578	3481	3403	3705	3530	119	1065	500	2270	5	1	23709280	838	18.80	1.64	12	0.57	188.00	2154.00	9750	20231011	-63.74	2483	20221226	42.37	9750	-63.74	20231011	2528	39.83	20230103	30650	-88.47	20230922	3040	16.28	20231030	1.16	N	223250	500	118 억	12700190	N	N	N	N
65	20231121	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3455	-105	5	-2.95	55813945	16061	9.86	3560	3560	3420	4625	2495	3560	3475.12	53.57	2285	3753	3656	3578	3481	3403	3705	3530	119	1065	500	2270	5	1	23709280	819	18.38	1.60	12	0.07	188.00	2154.00	9750	20231011	-64.56	2483	20221226	39.15	9750	-64.56	20231011	2528	36.67	20230103	30650	-88.73	20230922	3040	13.65	20231030	1.16	N	223250	500	118 억	12700190	N	N	N	N
66	20231120	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	-20	5	-0.56	577564305	161252	83.07	3510	3675	3500	4650	2510	3580	3582.51	53.50	14201	3793	3686	3593	3486	3393	3640	3440	119	1070	500	2290	5	1	23709280	844	18.94	1.65	12	0.68	188.00	2154.00	9750	20231011	-63.49	2483	20221226	43.37	9750	-63.49	20231011	2528	40.82	20230103	30650	-88.38	20230922	3040	17.11	20231030	1.17	N	223250	500	118 억	12685032	N	N	N	N
67	20231120	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-25	5	-0.70	430327600	119547	61.58	3510	3675	3505	4650	2510	3580	3599.65	53.50	16706	3793	3686	3593	3486	3393	3640	3440	119	1070	500	2290	5	1	23709280	843	18.91	1.65	12	0.50	188.00	2154.00	9750	20231011	-63.54	2483	20221226	43.17	9750	-63.54	20231011	2528	40.62	20230103	30650	-88.40	20230922	3040	16.94	20231030	1.17	N	223250	500	118 억	12685032	N	N	N	N
68	20231120	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	60	2	1.68	289874720	80084	41.25	3510	3675	3505	4650	2510	3580	3619.63	53.50	15068	3793	3686	3593	3486	3393	3640	3440	119	1070	500	2290	5	1	23709280	863	19.36	1.69	12	0.34	188.00	2154.00	9750	20231011	-62.67	2483	20221226	46.60	9750	-62.67	20231011	2528	43.99	20230103	30650	-88.12	20230922	3040	19.74	20231030	1.17	N	223250	500	118 억	12685032	N	N	N	N
69	20231120	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3670	90	2	2.51	234867335	65015	33.49	3510	3675	3505	4650	2510	3580	3612.51	53.50	18916	3793	3686	3593	3486	3393	3640	3440	119	1070	500	2290	5	1	23709280	870	19.52	1.70	12	0.27	188.00	2154.00	9750	20231011	-62.36	2483	20221226	47.81	9750	-62.36	20231011	2528	45.17	20230103	30650	-88.03	20230922	3040	20.72	20231030	1.17	N	223250	500	118 억	12685032	N	N	N	N
70	20231120	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3615	35	2	0.98	206049685	57120	29.42	3510	3675	3505	4650	2510	3580	3607.31	53.50	16331	3793	3686	3593	3486	3393	3640	3440	119	1070	500	2290	5	1	23709280	857	19.23	1.68	12	0.24	188.00	2154.00	9750	20231011	-62.92	2483	20221226	45.59	9750	-62.92	20231011	2528	43.00	20230103	30650	-88.21	20230922	3040	18.91	20231030	1.17	N	223250	500	118 억	12685032	N	N	N	N
71	20231120	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	40	2	1.12	188319645	52216	26.90	3510	3675	3505	4650	2510	3580	3606.55	53.50	13789	3793	3686	3593	3486	3393	3640	3440	119	1070	500	2290	5	1	23709280	858	19.26	1.68	12	0.22	188.00	2154.00	9750	20231011	-62.87	2483	20221226	45.79	9750	-62.87	20231011	2528	43.20	20230103	30650	-88.19	20230922	3040	19.08	20231030	1.17	N	223250	500	118 억	12685032	N	N	N	N
72	20231120	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	10	2	0.28	146858835	40728	20.98	3510	3675	3505	4650	2510	3580	3605.84	53.50	11628	3793	3686	3593	3486	3393	3640	3440	119	1070	500	2290	5	1	23709280	851	19.10	1.67	12	0.17	188.00	2154.00	9750	20231011	-63.18	2483	20221226	44.58	9750	-63.18	20231011	2528	42.01	20230103	30650	-88.29	20230922	3040	18.09	20231030	1.17	N	223250	500	118 억	12685032	N	N	N	N
73	20231120	090930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	40	2	1.12	15002840	4235	2.18	3510	3620	3505	4650	2510	3580	3542.58	53.50	2498	3793	3686	3593	3486	3393	3640	3440	119	1070	500	2290	5	1	23709280	858	19.26	1.68	12	0.02	188.00	2154.00	9750	20231011	-62.87	2483	20221226	45.79	9750	-62.87	20231011	2528	43.20	20230103	30650	-88.19	20230922	3040	19.08	20231030	1.17	N	223250	500	118 억	12685032	N	N	N	N
74	20231117	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	-120	5	-3.24	691339255	193781	68.34	3700	3700	3500	4810	2590	3700	3567.41	53.71	-50057	3973	3836	3683	3546	3393	3905	3615	119	1110	500	2360	5	1	23709280	849	19.04	1.66	12	0.82	188.00	2154.00	9750	20231011	-63.28	2483	20221226	44.18	9750	-63.28	20231011	2528	41.61	20230103	30650	-88.32	20230922	3040	17.76	20231030	1.27	N	223250	500	118 억	12734119	N	N	N	N
75	20231117	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-100	5	-2.70	646990690	181399	63.97	3700	3700	3500	4810	2590	3700	3566.45	53.71	-49458	3973	3836	3683	3546	3393	3905	3615	119	1110	500	2360	5	1	23709280	854	19.15	1.67	12	0.77	188.00	2154.00	9750	20231011	-63.08	2483	20221226	44.99	9750	-63.08	20231011	2528	42.41	20230103	30650	-88.25	20230922	3040	18.42	20231030	1.27	N	223250	500	118 억	12734119	N	N	N	N
76	20231117	140949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	-75	5	-2.03	534663410	150121	52.94	3700	3700	3500	4810	2590	3700	3561.27	53.71	-34011	3973	3836	3683	3546	3393	3905	3615	119	1110	500	2360	5	1	23709280	859	19.28	1.68	12	0.63	188.00	2154.00	9750	20231011	-62.82	2483	20221226	45.99	9750	-62.82	20231011	2528	43.39	20230103	30650	-88.17	20230922	3040	19.24	20231030	1.27	N	223250	500	118 억	12734119	N	N	N	N
77	20231117	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	-75	5	-2.03	507833600	142691	50.32	3700	3700	3500	4810	2590	3700	3558.68	53.71	-34538	3973	3836	3683	3546	3393	3905	3615	119	1110	500	2360	5	1	23709280	859	19.28	1.68	12	0.60	188.00	2154.00	9750	20231011	-62.82	2483	20221226	45.99	9750	-62.82	20231011	2528	43.39	20230103	30650	-88.17	20230922	3040	19.24	20231030	1.27	N	223250	500	118 억	12734119	N	N	N	N
78	20231117	120949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-145	5	-3.92	426316205	120047	42.34	3700	3700	3500	4810	2590	3700	3550.87	53.71	-31503	3973	3836	3683	3546	3393	3905	3615	119	1110	500	2360	5	1	23709280	843	18.91	1.65	12	0.51	188.00	2154.00	9750	20231011	-63.54	2483	20221226	43.17	9750	-63.54	20231011	2528	40.62	20230103	30650	-88.40	20230922	3040	16.94	20231030	1.27	N	223250	500	118 억	12734119	N	N	N	N
79	20231117	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	-150	5	-4.05	369677560	104031	36.69	3700	3700	3500	4810	2590	3700	3553.11	53.71	-26977	3973	3836	3683	3546	3393	3905	3615	119	1110	500	2360	5	1	23709280	842	18.88	1.65	12	0.44	188.00	2154.00	9750	20231011	-63.59	2483	20221226	42.97	9750	-63.59	20231011	2528	40.43	20230103	30650	-88.42	20230922	3040	16.78	20231030	1.27	N	223250	500	118 억	12734119	N	N	N	N
80	20231117	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3540	-160	5	-4.32	243702415	68528	24.17	3700	3700	3500	4810	2590	3700	3555.61	53.71	-28608	3973	3836	3683	3546	3393	3905	3615	119	1110	500	2360	5	1	23709280	839	18.83	1.64	12	0.29	188.00	2154.00	9750	20231011	-63.69	2483	20221226	42.57	9750	-63.69	20231011	2528	40.03	20230103	30650	-88.45	20230922	3040	16.45	20231030	1.27	N	223250	500	118 억	12734119	N	N	N	N
81	20231117	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	-195	5	-5.27	103076010	28840	10.17	3700	3700	3505	4810	2590	3700	3572.74	53.71	-13604	3973	3836	3683	3546	3393	3905	3615	119	1110	500	2360	5	1	23709280	831	18.64	1.63	12	0.12	188.00	2154.00	9750	20231011	-64.05	2483	20221226	41.16	9750	-64.05	20231011	2528	38.65	20230103	30650	-88.56	20230922	3040	15.30	20231030	1.27	N	223250	500	118 억	12734119	N	N	N	N
82	20231116	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	130	2	3.65	1018092385	274952	79.06	3680	3820	3530	4630	2500	3565	3702.80	53.68	9136	3858	3711	3573	3426	3288	3642	3357	119	1065	500	2280	5	1	23709280	876	19.65	1.72	12	1.16	188.00	2154.00	9750	20231011	-62.10	2483	20221226	48.81	9750	-62.10	20231011	2528	46.16	20230103	30650	-87.94	20230922	3040	21.55	20231030	1.25	N	223250	500	118 억	12727553	N	N	N	N
83	20231116	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	110	2	3.09	979475020	264478	76.05	3680	3820	3530	4630	2500	3565	3703.43	53.68	12162	3858	3711	3573	3426	3288	3642	3357	119	1065	500	2280	5	1	23709280	871	19.55	1.71	12	1.12	188.00	2154.00	9750	20231011	-62.31	2483	20221226	48.01	9750	-62.31	20231011	2528	45.37	20230103	30650	-88.01	20230922	3040	20.89	20231030	1.25	N	223250	500	118 억	12727553	N	N	N	N
84	20231116	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	120	2	3.37	924590320	249572	71.76	3680	3820	3530	4630	2500	3565	3704.71	53.68	14428	3858	3711	3573	3426	3288	3642	3357	119	1065	500	2280	5	1	23709280	874	19.60	1.71	12	1.05	188.00	2154.00	9750	20231011	-62.21	2483	20221226	48.41	9750	-62.21	20231011	2528	45.77	20230103	30650	-87.98	20230922	3040	21.22	20231030	1.25	N	223250	500	118 억	12727553	N	N	N	N
85	20231116	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	175	2	4.91	788579610	212815	61.19	3680	3820	3530	4630	2500	3565	3705.47	53.68	12540	3858	3711	3573	3426	3288	3642	3357	119	1065	500	2280	5	1	23709280	887	19.89	1.74	12	0.90	188.00	2154.00	9750	20231011	-61.64	2483	20221226	50.62	9750	-61.64	20231011	2528	47.94	20230103	30650	-87.80	20230922	3040	23.03	20231030	1.25	N	223250	500	118 억	12727553	N	N	N	N
86	20231116	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	160	2	4.49	677791765	183102	52.65	3680	3820	3530	4630	2500	3565	3701.72	53.68	8745	3858	3711	3573	3426	3288	3642	3357	119	1065	500	2280	5	1	23709280	883	19.81	1.73	12	0.77	188.00	2154.00	9750	20231011	-61.79	2483	20221226	50.02	9750	-61.79	20231011	2528	47.35	20230103	30650	-87.85	20230922	3040	22.53	20231030	1.25	N	223250	500	118 억	12727553	N	N	N	N
87	20231116	110943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	160	2	4.49	396582370	108238	31.12	3680	3745	3530	4630	2500	3565	3663.99	53.68	7400	3858	3711	3573	3426	3288	3642	3357	119	1065	500	2280	5	1	23709280	883	19.81	1.73	12	0.46	188.00	2154.00	9750	20231011	-61.79	2483	20221226	50.02	9750	-61.79	20231011	2528	47.35	20230103	30650	-87.85	20230922	3040	22.53	20231030	1.25	N	223250	500	118 억	12727553	N	N	N	N
88	20231116	100944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	25	2	0.70	43333245	12021	3.46	3680	3680	3530	4630	2500	3565	3604.81	53.68	-2288	3858	3711	3573	3426	3288	3642	3357	119	1065	500	2280	5	1	23709280	851	19.10	1.67	12	0.05	188.00	2154.00	9750	20231011	-63.18	2483	20221226	44.58	9750	-63.18	20231011	2528	42.01	20230103	30650	-88.29	20230922	3040	18.09	20231030	1.25	N	223250	500	118 억	12727553	N	N	N	N
89	20231116	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	0	3	0.00	0	0	0.00	0	0	0	4630	2500	3565	0.00	53.68	0	3858	3711	3573	3426	3288	3642	3357	119	1065	500	2280	5	1	23709280	845	18.96	1.66	12	0.00	188.00	2154.00	9750	20231011	-63.44	2483	20221226	43.58	9750	-63.44	20231011	2528	41.02	20230103	30650	-88.37	20230922	3040	17.27	20231030	1.25	N	223250	500	118 억	12727553	N	N	N	N
90	20231115	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	-20	5	-0.56	1224729945	345440	147.46	3630	3720	3435	4660	2510	3585	3545.34	53.61	18001	3801	3692	3506	3397	3211	3747	3452	119	1075	500	2290	5	1	23709280	845	18.96	1.66	12	1.46	188.00	2154.00	9750	20231011	-63.44	2433	20221111	46.53	9750	-63.44	20231011	2528	41.02	20230103	30650	-88.37	20230922	3040	17.27	20231030	1.26	N	223250	500	118 억	12709608	N	N	N	N
91	20231115	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-30	5	-0.84	1193549510	336697	143.73	3630	3720	3435	4660	2510	3585	3544.88	53.61	15937	3801	3692	3506	3397	3211	3747	3452	119	1075	500	2290	5	1	23709280	843	18.91	1.65	12	1.42	188.00	2154.00	9750	20231011	-63.54	2433	20221111	46.12	9750	-63.54	20231011	2528	40.62	20230103	30650	-88.40	20230922	3040	16.94	20231030	1.26	N	223250	500	118 억	12709608	N	N	N	N
92	20231115	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	-60	5	-1.67	1068515245	301318	128.63	3630	3720	3435	4660	2510	3585	3546.14	53.61	3899	3801	3692	3506	3397	3211	3747	3452	119	1075	500	2290	5	1	23709280	836	18.75	1.64	12	1.27	188.00	2154.00	9750	20231011	-63.85	2433	20221111	44.88	9750	-63.85	20231011	2528	39.44	20230103	30650	-88.50	20230922	3040	15.95	20231030	1.26	N	223250	500	118 억	12709608	N	N	N	N
93	20231115	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	-95	5	-2.65	965207365	271969	116.10	3630	3720	3435	4660	2510	3585	3548.96	53.61	3326	3801	3692	3506	3397	3211	3747	3452	119	1075	500	2290	5	1	23709280	827	18.56	1.62	12	1.15	188.00	2154.00	9750	20231011	-64.21	2433	20221111	43.44	9750	-64.21	20231011	2528	38.05	20230103	30650	-88.61	20230922	3040	14.80	20231030	1.26	N	223250	500	118 억	12709608	N	N	N	N
94	20231115	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-85	5	-2.37	850591950	239045	102.04	3630	3720	3435	4660	2510	3585	3558.29	53.61	12517	3801	3692	3506	3397	3211	3747	3452	119	1075	500	2290	5	1	23709280	830	18.62	1.62	12	1.01	188.00	2154.00	9750	20231011	-64.10	2433	20221111	43.86	9750	-64.10	20231011	2528	38.45	20230103	30650	-88.58	20230922	3040	15.13	20231030	1.26	N	223250	500	118 억	12709608	N	N	N	N
95	20231115	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	-80	5	-2.23	784521075	220219	94.01	3630	3720	3435	4660	2510	3585	3562.46	53.61	11187	3801	3692	3506	3397	3211	3747	3452	119	1075	500	2290	5	1	23709280	831	18.64	1.63	12	0.93	188.00	2154.00	9750	20231011	-64.05	2433	20221111	44.06	9750	-64.05	20231011	2528	38.65	20230103	30650	-88.56	20230922	3040	15.30	20231030	1.26	N	223250	500	118 억	12709608	N	N	N	N
96	20231115	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	-35	5	-0.98	351459530	97121	41.46	3630	3720	3545	4660	2510	3585	3618.78	53.61	-450	3801	3692	3506	3397	3211	3747	3452	119	1075	500	2290	5	1	23709280	842	18.88	1.65	12	0.41	188.00	2154.00	9750	20231011	-63.59	2433	20221111	45.91	9750	-63.59	20231011	2528	40.43	20230103	30650	-88.42	20230922	3040	16.78	20231030	1.26	N	223250	500	118 억	12709608	N	N	N	N
97	20231115	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	95	2	2.65	120709740	32865	14.03	3630	3720	3610	4660	2510	3585	3672.90	53.61	-2370	3801	3692	3506	3397	3211	3747	3452	119	1075	500	2290	5	1	23709280	873	19.57	1.71	12	0.14	188.00	2154.00	9750	20231011	-62.26	2433	20221111	51.25	9750	-62.26	20231011	2528	45.57	20230103	30650	-87.99	20230922	3040	21.05	20231030	1.26	N	223250	500	118 억	12709608	N	N	N	N
98	20231114	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	265	2	7.98	814675415	233548	127.45	3320	3615	3320	4315	2325	3320	3487.92	53.41	46255	3483	3401	3348	3266	3213	3375	3240	119	995	500	2120	5	1	23709280	850	19.07	1.66	12	0.99	188.00	2154.00	9750	20231011	-63.23	2405	20221110	49.06	9750	-63.23	20231011	2528	41.81	20230103	30650	-88.30	20230922	3040	17.93	20231030	1.30	N	223250	500	118 억	12663245	N	N	N	N
99	20231114	150945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	280	2	8.43	691266705	199285	108.75	3320	3600	3320	4315	2325	3320	3468.73	53.41	60525	3483	3401	3348	3266	3213	3375	3240	119	995	500	2120	5	1	23709280	854	19.15	1.67	12	0.84	188.00	2154.00	9750	20231011	-63.08	2405	20221110	49.69	9750	-63.08	20231011	2528	42.41	20230103	30650	-88.25	20230922	3040	18.42	20231030	1.30	N	223250	500	118 억	12663245	N	N	N	N
100	20231114	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	190	2	5.72	498882145	145257	79.27	3320	3540	3320	4315	2325	3320	3434.48	53.41	56892	3483	3401	3348	3266	3213	3375	3240	119	995	500	2120	5	1	23709280	832	18.67	1.63	12	0.61	188.00	2154.00	9750	20231011	-64.00	2405	20221110	45.95	9750	-64.00	20231011	2528	38.84	20230103	30650	-88.55	20230922	3040	15.46	20231030	1.30	N	223250	500	118 억	12663245	N	N	N	N
101	20231114	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	195	2	5.87	436875225	127616	69.64	3320	3525	3320	4315	2325	3320	3423.36	53.41	54214	3483	3401	3348	3266	3213	3375	3240	119	995	500	2120	5	1	23709280	833	18.70	1.63	12	0.54	188.00	2154.00	9750	20231011	-63.95	2405	20221110	46.15	9750	-63.95	20231011	2528	39.04	20230103	30650	-88.53	20230922	3040	15.62	20231030	1.30	N	223250	500	118 억	12663245	N	N	N	N
102	20231114	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	125	2	3.77	323289285	95005	51.85	3320	3485	3320	4315	2325	3320	3402.87	53.41	41263	3483	3401	3348	3266	3213	3375	3240	119	995	500	2120	5	1	23709280	817	18.32	1.60	12	0.40	188.00	2154.00	9750	20231011	-64.67	2405	20221110	43.24	9750	-64.67	20231011	2528	36.27	20230103	30650	-88.76	20230922	3040	13.32	20231030	1.30	N	223250	500	118 억	12663245	N	N	N	N
103	20231114	110956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	125	2	3.77	266767470	78611	42.90	3320	3485	3320	4315	2325	3320	3393.51	53.41	38920	3483	3401	3348	3266	3213	3375	3240	119	995	500	2120	5	1	23709280	817	18.32	1.60	12	0.33	188.00	2154.00	9750	20231011	-64.67	2405	20221110	43.24	9750	-64.67	20231011	2528	36.27	20230103	30650	-88.76	20230922	3040	13.32	20231030	1.30	N	223250	500	118 억	12663245	N	N	N	N
104	20231114	100945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	65	2	1.96	164653085	48829	26.65	3320	3425	3320	4315	2325	3320	3372.03	53.41	31203	3483	3401	3348	3266	3213	3375	3240	119	995	500	2120	5	1	23709280	803	18.01	1.57	12	0.21	188.00	2154.00	9750	20231011	-65.28	2405	20221110	40.75	9750	-65.28	20231011	2528	33.90	20230103	30650	-88.96	20230922	3040	11.35	20231030	1.30	N	223250	500	118 억	12663245	N	N	N	N
105	20231114	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	50	2	1.51	12262990	3655	1.99	3320	3400	3320	4315	2325	3320	3355.13	53.41	-975	3483	3401	3348	3266	3213	3375	3240	119	995	500	2120	5	1	23709280	799	17.93	1.56	12	0.02	188.00	2154.00	9750	20231011	-65.44	2405	20221110	40.12	9750	-65.44	20231011	2528	33.31	20230103	30650	-89.00	20230922	3040	10.86	20231030	1.30	N	223250	500	118 억	12663245	N	N	N	N
106	20231113	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	-30	5	-0.90	610675400	182719	89.16	3350	3430	3295	4355	2345	3350	3342.20	53.49	-18797	3666	3507	3351	3192	3036	3430	3115	119	1005	500	2140	5	1	23709280	787	17.66	1.54	12	0.77	188.00	2154.00	9750	20231011	-65.95	2405	20221110	38.05	9750	-65.95	20231011	2528	31.33	20230103	30650	-89.17	20230922	3040	9.21	20231030	1.38	N	223250	500	118 억	12681022	N	N	N	N
107	20231113	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	-10	5	-0.30	565367520	169124	82.52	3350	3430	3295	4355	2345	3350	3342.91	53.49	-17779	3666	3507	3351	3192	3036	3430	3115	119	1005	500	2140	5	1	23709280	792	17.77	1.55	12	0.71	188.00	2154.00	9750	20231011	-65.74	2405	20221110	38.88	9750	-65.74	20231011	2528	32.12	20230103	30650	-89.10	20230922	3040	9.87	20231030	1.38	N	223250	500	118 억	12681022	N	N	N	N
108	20231113	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	15	2	0.45	525913765	157374	76.79	3350	3430	3295	4355	2345	3350	3341.80	53.49	-15382	3666	3507	3351	3192	3036	3430	3115	119	1005	500	2140	5	1	23709280	798	17.90	1.56	12	0.66	188.00	2154.00	9750	20231011	-65.49	2405	20221110	39.92	9750	-65.49	20231011	2528	33.11	20230103	30650	-89.02	20230922	3040	10.69	20231030	1.38	N	223250	500	118 억	12681022	N	N	N	N
109	20231113	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-35	5	-1.04	418771825	125146	61.06	3350	3430	3295	4355	2345	3350	3346.26	53.49	-10248	3666	3507	3351	3192	3036	3430	3115	119	1005	500	2140	5	1	23709280	786	17.63	1.54	12	0.53	188.00	2154.00	9750	20231011	-66.00	2405	20221110	37.84	9750	-66.00	20231011	2528	31.13	20230103	30650	-89.18	20230922	3040	9.05	20231030	1.38	N	223250	500	118 억	12681022	N	N	N	N
110	20231113	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-35	5	-1.04	361708335	108009	52.70	3350	3430	3295	4355	2345	3350	3348.87	53.49	631	3666	3507	3351	3192	3036	3430	3115	119	1005	500	2140	5	1	23709280	786	17.63	1.54	12	0.46	188.00	2154.00	9750	20231011	-66.00	2405	20221110	37.84	9750	-66.00	20231011	2528	31.13	20230103	30650	-89.18	20230922	3040	9.05	20231030	1.38	N	223250	500	118 억	12681022	N	N	N	N
111	20231113	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	50	2	1.49	138505805	41090	20.05	3350	3430	3325	4355	2345	3350	3370.84	53.49	3142	3666	3507	3351	3192	3036	3430	3115	119	1005	500	2140	5	1	23709280	806	18.09	1.58	12	0.17	188.00	2154.00	9750	20231011	-65.13	2405	20221110	41.37	9750	-65.13	20231011	2528	34.49	20230103	30650	-88.91	20230922	3040	11.84	20231030	1.38	N	223250	500	118 억	12681022	N	N	N	N
112	20231113	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	25	2	0.75	80100785	23887	11.66	3350	3385	3325	4355	2345	3350	3353.34	53.49	7206	3666	3507	3351	3192	3036	3430	3115	119	1005	500	2140	5	1	23709280	800	17.95	1.57	12	0.10	188.00	2154.00	9750	20231011	-65.38	2405	20221110	40.33	9750	-65.38	20231011	2528	33.50	20230103	30650	-88.99	20230922	3040	11.02	20231030	1.38	N	223250	500	118 억	12681022	N	N	N	N
113	20231113	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	0	3	0.00	26210225	7837	3.82	3350	3370	3325	4355	2345	3350	3344.34	53.49	3930	3666	3507	3351	3192	3036	3430	3115	119	1005	500	2140	5	1	23709280	794	17.82	1.56	12	0.03	188.00	2154.00	9750	20231011	-65.64	2405	20221110	39.29	9750	-65.64	20231011	2528	32.52	20230103	30650	-89.07	20230922	3040	10.20	20231030	1.38	N	223250	500	118 억	12681022	N	N	N	N
114	20231110	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-5	5	-0.15	681576295	203189	34.97	3355	3510	3195	4360	2350	3355	3354.40	53.52	-8552	3768	3561	3408	3201	3048	3485	3125	119	1005	500	2140	5	1	23709280	794	17.82	1.56	12	0.86	188.00	2154.00	9750	20231011	-65.64	2405	20221110	39.29	9750	-65.64	20231011	2528	32.52	20230103	30650	-89.07	20230922	3040	10.20	20231030	1.43	N	223250	500	118 억	12688946	N	N	N	N
115	20231110	150940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	45	2	1.34	651876875	194383	33.46	3355	3510	3195	4360	2350	3355	3353.57	53.52	-11247	3768	3561	3408	3201	3048	3485	3125	119	1005	500	2140	5	1	23709280	806	18.09	1.58	12	0.82	188.00	2154.00	9750	20231011	-65.13	2405	20221110	41.37	9750	-65.13	20231011	2528	34.49	20230103	30650	-88.91	20230922	3040	11.84	20231030	1.43	N	223250	500	118 억	12688946	N	N	N	N
116	20231110	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3405	50	2	1.49	606292470	180917	31.14	3355	3510	3195	4360	2350	3355	3351.22	53.52	-14431	3768	3561	3408	3201	3048	3485	3125	119	1005	500	2140	5	1	23709280	807	18.11	1.58	12	0.76	188.00	2154.00	9750	20231011	-65.08	2405	20221110	41.58	9750	-65.08	20231011	2528	34.69	20230103	30650	-88.89	20230922	3040	12.01	20231030	1.43	N	223250	500	118 억	12688946	N	N	N	N
117	20231110	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	45	2	1.34	595118110	177633	30.57	3355	3510	3195	4360	2350	3355	3350.26	53.52	-14106	3768	3561	3408	3201	3048	3485	3125	119	1005	500	2140	5	1	23709280	806	18.09	1.58	12	0.75	188.00	2154.00	9750	20231011	-65.13	2405	20221110	41.37	9750	-65.13	20231011	2528	34.49	20230103	30650	-88.91	20230922	3040	11.84	20231030	1.43	N	223250	500	118 억	12688946	N	N	N	N
118	20231110	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	105	2	3.13	557924915	166731	28.70	3355	3510	3195	4360	2350	3355	3346.25	53.52	-13863	3768	3561	3408	3201	3048	3485	3125	119	1005	500	2140	5	1	23709280	820	18.40	1.61	12	0.70	188.00	2154.00	9750	20231011	-64.51	2405	20221110	43.87	9750	-64.51	20231011	2528	36.87	20230103	30650	-88.71	20230922	3040	13.82	20231030	1.43	N	223250	500	118 억	12688946	N	N	N	N
119	20231110	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	30	2	0.89	339410790	103463	17.81	3355	3405	3195	4360	2350	3355	3280.42	53.52	2547	3768	3561	3408	3201	3048	3485	3125	119	1005	500	2140	5	1	23709280	803	18.01	1.57	12	0.44	188.00	2154.00	9750	20231011	-65.28	2405	20221110	40.75	9750	-65.28	20231011	2528	33.90	20230103	30650	-88.96	20230922	3040	11.35	20231030	1.43	N	223250	500	118 억	12688946	N	N	N	N
120	20231110	100930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	-20	5	-0.60	251404295	77332	13.31	3355	3355	3195	4360	2350	3355	3250.82	53.52	11212	3768	3561	3408	3201	3048	3485	3125	119	1005	500	2140	5	1	23709280	791	17.74	1.55	12	0.33	188.00	2154.00	9750	20231011	-65.79	2405	20221110	38.67	9750	-65.79	20231011	2528	31.92	20230103	30650	-89.12	20230922	3040	9.70	20231030	1.43	N	223250	500	118 억	12688946	N	N	N	N
121	20231110	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	-105	5	-3.13	38667280	11765	2.02	3355	3355	3250	4360	2350	3355	3285.97	53.52	-1773	3768	3561	3408	3201	3048	3485	3125	119	1005	500	2140	5	1	23709280	771	17.29	1.51	12	0.05	188.00	2154.00	9750	20231011	-66.67	2405	20221110	35.14	9750	-66.67	20231011	2528	28.56	20230103	30650	-89.40	20230922	3040	6.91	20231030	1.43	N	223250	500	118 억	12688946	N	N	N	N
122	20231109	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	-250	5	-6.93	1946019430	579247	345.97	3615	3615	3255	4685	2525	3605	3359.58	53.41	25167	3765	3685	3600	3520	3435	3725	3560	119	1080	500	2300	5	1	23709280	795	17.85	1.56	12	2.44	188.00	2154.00	9750	20231011	-65.59	2405	20221110	39.50	9750	-65.59	20231011	2528	32.71	20230103	30650	-89.05	20230922	3040	10.36	20231030	1.30	N	223250	500	118 억	12664308	N	N	N	N
123	20231109	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	-225	5	-6.24	1925702330	573199	342.35	3615	3615	3255	4685	2525	3605	3359.57	53.41	25096	3765	3685	3600	3520	3435	3725	3560	119	1080	500	2300	5	1	23709280	801	17.98	1.57	12	2.42	188.00	2154.00	9750	20231011	-65.33	2405	20221110	40.54	9750	-65.33	20231011	2528	33.70	20230103	30650	-88.97	20230922	3040	11.18	20231030	1.30	N	223250	500	118 억	12664308	N	N	N	N
124	20231109	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	-250	5	-6.93	1823657745	542804	324.20	3615	3615	3255	4685	2525	3605	3359.70	53.41	22239	3765	3685	3600	3520	3435	3725	3560	119	1080	500	2300	5	1	23709280	795	17.85	1.56	12	2.29	188.00	2154.00	9750	20231011	-65.59	2405	20221110	39.50	9750	-65.59	20231011	2528	32.71	20230103	30650	-89.05	20230922	3040	10.36	20231030	1.30	N	223250	500	118 억	12664308	N	N	N	N
125	20231109	130907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-255	5	-7.07	1283850860	380565	227.30	3615	3615	3260	4685	2525	3605	3373.54	53.41	31856	3765	3685	3600	3520	3435	3725	3560	119	1080	500	2300	5	1	23709280	794	17.82	1.56	12	1.61	188.00	2154.00	9750	20231011	-65.64	2405	20221110	39.29	9750	-65.64	20231011	2528	32.52	20230103	30650	-89.07	20230922	3040	10.20	20231030	1.30	N	223250	500	118 억	12664308	N	N	N	N
126	20231109	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	-235	5	-6.52	1191256550	352993	210.83	3615	3615	3260	4685	2525	3605	3374.73	53.41	29945	3765	3685	3600	3520	3435	3725	3560	119	1080	500	2300	5	1	23709280	799	17.93	1.56	12	1.49	188.00	2154.00	9750	20231011	-65.44	2405	20221110	40.12	9750	-65.44	20231011	2528	33.31	20230103	30650	-89.00	20230922	3040	10.86	20231030	1.30	N	223250	500	118 억	12664308	N	N	N	N
127	20231109	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	-235	5	-6.52	1132687900	335548	200.41	3615	3615	3260	4685	2525	3605	3375.64	53.41	38289	3765	3685	3600	3520	3435	3725	3560	119	1080	500	2300	5	1	23709280	799	17.93	1.56	12	1.42	188.00	2154.00	9750	20231011	-65.44	2405	20221110	40.12	9750	-65.44	20231011	2528	33.31	20230103	30650	-89.00	20230922	3040	10.86	20231030	1.30	N	223250	500	118 억	12664308	N	N	N	N
128	20231109	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-245	5	-6.80	565583110	165054	98.58	3615	3615	3300	4685	2525	3605	3426.65	53.41	-9504	3765	3685	3600	3520	3435	3725	3560	119	1080	500	2300	5	1	23709280	797	17.87	1.56	12	0.70	188.00	2154.00	9750	20231011	-65.54	2405	20221110	39.71	9750	-65.54	20231011	2528	32.91	20230103	30650	-89.04	20230922	3040	10.53	20231030	1.30	N	223250	500	118 억	12664308	N	N	N	N
129	20231109	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	-115	5	-3.19	110862070	31411	18.76	3615	3615	3440	4685	2525	3605	3529.40	53.41	-12794	3765	3685	3600	3520	3435	3725	3560	119	1080	500	2300	5	1	23709280	827	18.56	1.62	12	0.13	188.00	2154.00	9750	20231011	-64.21	2405	20221110	45.11	9750	-64.21	20231011	2528	38.05	20230103	30650	-88.61	20230922	3040	14.80	20231030	1.30	N	223250	500	118 억	12664308	N	N	N	N
130	20231108	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	55	2	1.55	593231875	164420	58.86	3550	3680	3515	4615	2485	3550	3608.03	53.33	20228	3913	3731	3628	3446	3343	3680	3395	119	1065	500	2270	5	1	23709280	855	19.18	1.67	12	0.69	188.00	2154.00	9750	20231011	-63.03	2405	20221110	49.90	9750	-63.03	20231011	2528	42.60	20230103	30650	-88.24	20230922	3040	18.59	20231030	1.27	N	223250	500	118 억	12643822	N	N	N	N
131	20231108	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	10	2	0.28	570093415	157958	56.55	3550	3680	3515	4615	2485	3550	3609.15	53.33	16498	3913	3731	3628	3446	3343	3680	3395	119	1065	500	2270	5	1	23709280	844	18.94	1.65	12	0.67	188.00	2154.00	9750	20231011	-63.49	2405	20221110	48.02	9750	-63.49	20231011	2528	40.82	20230103	30650	-88.38	20230922	3040	17.11	20231030	1.27	N	223250	500	118 억	12643822	N	N	N	N
132	20231108	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	105	2	2.96	459870680	127553	45.66	3550	3680	3515	4615	2485	3550	3605.33	53.33	15012	3913	3731	3628	3446	3343	3680	3395	119	1065	500	2270	5	1	23709280	867	19.44	1.70	12	0.54	188.00	2154.00	9750	20231011	-62.51	2405	20221110	51.98	9750	-62.51	20231011	2528	44.58	20230103	30650	-88.08	20230922	3040	20.23	20231030	1.27	N	223250	500	118 억	12643822	N	N	N	N
133	20231108	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3650	100	2	2.82	408001265	113385	40.59	3550	3670	3515	4615	2485	3550	3598.37	53.33	13707	3913	3731	3628	3446	3343	3680	3395	119	1065	500	2270	5	1	23709280	865	19.41	1.69	12	0.48	188.00	2154.00	9750	20231011	-62.56	2405	20221110	51.77	9750	-62.56	20231011	2528	44.38	20230103	30650	-88.09	20230922	3040	20.07	20231030	1.27	N	223250	500	118 억	12643822	N	N	N	N
134	20231108	120853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3610	60	2	1.69	327901130	91330	32.69	3550	3665	3515	4615	2485	3550	3590.29	53.33	15313	3913	3731	3628	3446	3343	3680	3395	119	1065	500	2270	5	1	23709280	856	19.20	1.68	12	0.39	188.00	2154.00	9750	20231011	-62.97	2405	20221110	50.10	9750	-62.97	20231011	2528	42.80	20230103	30650	-88.22	20230922	3040	18.75	20231030	1.27	N	223250	500	118 억	12643822	N	N	N	N
135	20231108	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	55	2	1.55	274005480	76490	27.38	3550	3645	3515	4615	2485	3550	3582.24	53.33	12714	3913	3731	3628	3446	3343	3680	3395	119	1065	500	2270	5	1	23709280	855	19.18	1.67	12	0.32	188.00	2154.00	9750	20231011	-63.03	2405	20221110	49.90	9750	-63.03	20231011	2528	42.60	20230103	30650	-88.24	20230922	3040	18.59	20231030	1.27	N	223250	500	118 억	12643822	N	N	N	N
136	20231108	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-15	5	-0.42	194395910	54264	19.43	3550	3645	3515	4615	2485	3550	3582.41	53.33	11901	3913	3731	3628	3446	3343	3680	3395	119	1065	500	2270	5	1	23709280	838	18.80	1.64	12	0.23	188.00	2154.00	9750	20231011	-63.74	2405	20221110	46.99	9750	-63.74	20231011	2528	39.83	20230103	30650	-88.47	20230922	3040	16.28	20231030	1.27	N	223250	500	118 억	12643822	N	N	N	N
137	20231108	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3615	65	2	1.83	30089390	8394	3.00	3550	3645	3545	4615	2485	3550	3584.63	53.33	1875	3913	3731	3628	3446	3343	3680	3395	119	1065	500	2270	5	1	23709280	857	19.23	1.68	12	0.04	188.00	2154.00	9750	20231011	-62.92	2405	20221110	50.31	9750	-62.92	20231011	2528	43.00	20230103	30650	-88.21	20230922	3040	18.91	20231030	1.27	N	223250	500	118 억	12643822	N	N	N	N
138	20231107	160859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	-215	5	-5.71	1004893070	278797	63.69	3810	3810	3525	4890	2640	3765	3604.51	53.31	4032	4231	3997	3816	3582	3401	3907	3492	119	1125	500	2400	5	1	23709280	842	18.88	1.65	12	1.18	188.00	2154.00	9750	20231011	-63.59	2405	20221110	47.61	9750	-63.59	20231011	2528	40.43	20230103	30650	-88.42	20230922	3040	16.78	20231030	1.26	N	223250	500	118 억	12639803	N	N	N	N
139	20231107	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	-195	5	-5.18	985153935	273244	62.43	3810	3810	3525	4890	2640	3765	3605.28	53.31	4368	4231	3997	3816	3582	3401	3907	3492	119	1125	500	2400	5	1	23709280	846	18.99	1.66	12	1.15	188.00	2154.00	9750	20231011	-63.38	2405	20221110	48.44	9750	-63.38	20231011	2528	41.22	20230103	30650	-88.35	20230922	3040	17.43	20231030	1.26	N	223250	500	118 억	12639803	N	N	N	N
140	20231107	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	-205	5	-5.44	899396040	249176	56.93	3810	3810	3525	4890	2640	3765	3609.36	53.31	-1880	4231	3997	3816	3582	3401	3907	3492	119	1125	500	2400	5	1	23709280	844	18.94	1.65	12	1.05	188.00	2154.00	9750	20231011	-63.49	2405	20221110	48.02	9750	-63.49	20231011	2528	40.82	20230103	30650	-88.38	20230922	3040	17.11	20231030	1.26	N	223250	500	118 억	12639803	N	N	N	N
141	20231107	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	-205	5	-5.44	793591185	219324	50.11	3810	3810	3525	4890	2640	3765	3618.22	53.31	-8818	4231	3997	3816	3582	3401	3907	3492	119	1125	500	2400	5	1	23709280	844	18.94	1.65	12	0.93	188.00	2154.00	9750	20231011	-63.49	2405	20221110	48.02	9750	-63.49	20231011	2528	40.82	20230103	30650	-88.38	20230922	3040	17.11	20231030	1.26	N	223250	500	118 억	12639803	N	N	N	N
142	20231107	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-230	5	-6.11	742371205	204885	46.81	3810	3810	3525	4890	2640	3765	3623.22	53.31	-10407	4231	3997	3816	3582	3401	3907	3492	119	1125	500	2400	5	1	23709280	838	18.80	1.64	12	0.86	188.00	2154.00	9750	20231011	-63.74	2405	20221110	46.99	9750	-63.74	20231011	2528	39.83	20230103	30650	-88.47	20230922	3040	16.28	20231030	1.26	N	223250	500	118 억	12639803	N	N	N	N
143	20231107	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3615	-150	5	-3.98	609365710	167668	38.31	3810	3810	3525	4890	2640	3765	3634.20	53.31	-173	4231	3997	3816	3582	3401	3907	3492	119	1125	500	2400	5	1	23709280	857	19.23	1.68	12	0.71	188.00	2154.00	9750	20231011	-62.92	2405	20221110	50.31	9750	-62.92	20231011	2528	43.00	20230103	30650	-88.21	20230922	3040	18.91	20231030	1.26	N	223250	500	118 억	12639803	N	N	N	N
144	20231107	100909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	-175	5	-4.65	482101470	132562	30.29	3810	3810	3525	4890	2640	3765	3636.61	53.31	-12949	4231	3997	3816	3582	3401	3907	3492	119	1125	500	2400	5	1	23709280	851	19.10	1.67	12	0.56	188.00	2154.00	9750	20231011	-63.18	2405	20221110	49.27	9750	-63.18	20231011	2528	42.01	20230103	30650	-88.29	20230922	3040	18.09	20231030	1.26	N	223250	500	118 억	12639803	N	N	N	N
145	20231107	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	-65	5	-1.73	122175615	32633	7.46	3810	3810	3650	4890	2640	3765	3743.80	53.31	-15763	4231	3997	3816	3582	3401	3907	3492	119	1125	500	2400	5	1	23709280	877	19.68	1.72	12	0.14	188.00	2154.00	9750	20231011	-62.05	2405	20221110	53.85	9750	-62.05	20231011	2528	46.36	20230103	30650	-87.93	20230922	3040	21.71	20231030	1.26	N	223250	500	118 억	12639803	N	N	N	N
146	20231106	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3765	-125	5	-3.21	1637979810	435375	92.07	3915	4050	3635	5050	2725	3890	3762.22	53.30	2477	4226	4057	3906	3737	3586	3982	3662	119	1160	500	2480	5	1	23709280	893	20.03	1.75	12	1.84	188.00	2154.00	9750	20231011	-61.38	2405	20221110	56.55	9750	-61.38	20231011	2528	48.93	20230103	30650	-87.72	20230922	3040	23.85	20231030	1.34	N	223250	500	118 억	12636944	N	N	N	N
147	20231106	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	-170	5	-4.37	1560624325	414693	87.69	3915	4050	3635	5050	2725	3890	3763.32	53.30	6548	4226	4057	3906	3737	3586	3982	3662	119	1160	500	2480	5	1	23709280	882	19.79	1.73	12	1.75	188.00	2154.00	9750	20231011	-61.85	2405	20221110	54.68	9750	-61.85	20231011	2528	47.15	20230103	30650	-87.86	20230922	3040	22.37	20231030	1.34	N	223250	500	118 억	12636944	N	N	N	N
148	20231106	140839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3755	-135	5	-3.47	1384320645	367295	77.67	3915	4050	3635	5050	2725	3890	3768.96	53.30	11576	4226	4057	3906	3737	3586	3982	3662	119	1160	500	2480	5	1	23709280	890	19.97	1.74	12	1.55	188.00	2154.00	9750	20231011	-61.49	2405	20221110	56.13	9750	-61.49	20231011	2528	48.54	20230103	30650	-87.75	20230922	3040	23.52	20231030	1.34	N	223250	500	118 억	12636944	N	N	N	N
149	20231106	130847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-95	5	-2.44	1274743560	338276	71.53	3915	4050	3635	5050	2725	3890	3768.35	53.30	6644	4226	4057	3906	3737	3586	3982	3662	119	1160	500	2480	5	1	23709280	900	20.19	1.76	12	1.43	188.00	2154.00	9750	20231011	-61.08	2405	20221110	57.80	9750	-61.08	20231011	2528	50.12	20230103	30650	-87.62	20230922	3040	24.84	20231030	1.34	N	223250	500	118 억	12636944	N	N	N	N
150	20231106	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3730	-160	5	-4.11	1155338320	306344	64.78	3915	4050	3635	5050	2725	3890	3771.38	53.30	4459	4226	4057	3906	3737	3586	3982	3662	119	1160	500	2480	5	1	23709280	884	19.84	1.73	12	1.29	188.00	2154.00	9750	20231011	-61.74	2405	20221110	55.09	9750	-61.74	20231011	2528	47.55	20230103	30650	-87.83	20230922	3040	22.70	20231030	1.34	N	223250	500	118 억	12636944	N	N	N	N
151	20231106	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3775	-115	5	-2.96	929596685	245784	51.97	3915	4050	3635	5050	2725	3890	3782.17	53.30	-1430	4226	4057	3906	3737	3586	3982	3662	119	1160	500	2480	5	1	23709280	895	20.08	1.75	12	1.04	188.00	2154.00	9750	20231011	-61.28	2405	20221110	56.96	9750	-61.28	20231011	2528	49.33	20230103	30650	-87.68	20230922	3040	24.18	20231030	1.34	N	223250	500	118 억	12636944	N	N	N	N
152	20231106	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-85	5	-2.19	684667110	180966	38.27	3915	4050	3635	5050	2725	3890	3783.40	53.30	-8412	4226	4057	3906	3737	3586	3982	3662	119	1160	500	2480	5	1	23709280	902	20.24	1.77	12	0.76	188.00	2154.00	9750	20231011	-60.97	2405	20221110	58.21	9750	-60.97	20231011	2528	50.51	20230103	30650	-87.59	20230922	3040	25.16	20231030	1.34	N	223250	500	118 억	12636944	N	N	N	N
153	20231106	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-65	5	-1.67	135071715	34744	7.35	3915	4050	3800	5050	2725	3890	3887.63	53.30	-6452	4226	4057	3906	3737	3586	3982	3662	119	1160	500	2480	5	1	23709280	907	20.35	1.78	12	0.15	188.00	2154.00	9750	20231011	-60.77	2405	20221110	59.04	9750	-60.77	20231011	2528	51.31	20230103	30650	-87.52	20230922	3040	25.82	20231030	1.34	N	223250	500	118 억	12636944	N	N	N	N
154	20231103	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-60	5	-1.52	1837453680	470390	93.76	4050	4075	3755	5130	2765	3950	3906.24	53.63	-78693	4210	4080	3870	3740	3530	4145	3805	119	1180	500	2520	5	1	23709280	922	20.69	1.81	12	1.98	188.00	2154.00	9750	20231011	-60.10	2405	20221101	61.75	9750	-60.10	20231011	2528	53.88	20230103	30650	-87.31	20230922	3040	27.96	20231030	1.23	N	223250	500	118 억	12715105	N	N	N	N
155	20231103	150827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-50	5	-1.27	1756145590	449519	89.60	4050	4075	3755	5130	2765	3950	3906.72	53.63	-73721	4210	4080	3870	3740	3530	4145	3805	119	1180	500	2520	5	1	23709280	925	20.74	1.81	12	1.90	188.00	2154.00	9750	20231011	-60.00	2405	20221101	62.16	9750	-60.00	20231011	2528	54.27	20230103	30650	-87.28	20230922	3040	28.29	20231030	1.23	N	223250	500	118 억	12715105	N	N	N	N
156	20231103	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-40	5	-1.01	1570250345	401850	80.10	4050	4075	3755	5130	2765	3950	3907.55	53.63	-47244	4210	4080	3870	3740	3530	4145	3805	119	1180	500	2520	5	1	23709280	927	20.80	1.82	12	1.69	188.00	2154.00	9750	20231011	-59.90	2405	20221101	62.58	9750	-59.90	20231011	2528	54.67	20230103	30650	-87.24	20230922	3040	28.62	20231030	1.23	N	223250	500	118 억	12715105	N	N	N	N
157	20231103	130829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-20	5	-0.51	1481524670	379115	75.57	4050	4075	3755	5130	2765	3950	3907.85	53.63	-31272	4210	4080	3870	3740	3530	4145	3805	119	1180	500	2520	5	1	23709280	932	20.90	1.82	12	1.60	188.00	2154.00	9750	20231011	-59.69	2405	20221101	63.41	9750	-59.69	20231011	2528	55.46	20230103	30650	-87.18	20230922	3040	29.28	20231030	1.23	N	223250	500	118 억	12715105	N	N	N	N
158	20231103	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	0	3	0.00	1101662340	282827	56.37	4050	4075	3755	5130	2765	3950	3895.18	53.63	-49867	4210	4080	3870	3740	3530	4145	3805	119	1180	500	2520	5	1	23709280	937	21.01	1.83	12	1.19	188.00	2154.00	9750	20231011	-59.49	2405	20221101	64.24	9750	-59.49	20231011	2528	56.25	20230103	30650	-87.11	20230922	3040	29.93	20231030	1.23	N	223250	500	118 억	12715105	N	N	N	N
159	20231103	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	10	2	0.25	969001110	249228	49.68	4050	4075	3755	5130	2765	3950	3888.01	53.63	-73721	4210	4080	3870	3740	3530	4145	3805	119	1180	500	2520	5	1	23709280	939	21.06	1.84	12	1.05	188.00	2154.00	9750	20231011	-59.38	2405	20221101	64.66	9750	-59.38	20231011	2528	56.65	20230103	30650	-87.08	20230922	3040	30.26	20231030	1.23	N	223250	500	118 억	12715105	N	N	N	N
160	20231103	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	-160	5	-4.05	778946865	200316	39.93	4050	4075	3755	5130	2765	3950	3888.59	53.63	-70684	4210	4080	3870	3740	3530	4145	3805	119	1180	500	2520	5	1	23709280	899	20.16	1.76	12	0.84	188.00	2154.00	9750	20231011	-61.13	2405	20221101	57.59	9750	-61.13	20231011	2528	49.92	20230103	30650	-87.63	20230922	3040	24.67	20231030	1.23	N	223250	500	118 억	12715105	N	N	N	N
161	20231103	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-70	5	-1.77	227072695	56640	11.29	4050	4075	3880	5130	2765	3950	4009.05	53.63	-15089	4210	4080	3870	3740	3530	4145	3805	119	1180	500	2520	5	1	23709280	920	20.64	1.80	12	0.24	188.00	2154.00	9750	20231011	-60.21	2405	20221101	61.33	9750	-60.21	20231011	2528	53.48	20230103	30650	-87.34	20230922	3040	27.63	20231030	1.23	N	223250	500	118 억	12715105	N	N	N	N
162	20231102	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	180	2	4.77	1898773510	493788	88.19	3855	4000	3660	4900	2640	3770	3845.06	53.85	-50972	4080	3925	3715	3560	3350	4002	3637	119	1130	500	2410	5	1	23709280	937	21.01	1.83	12	2.08	188.00	2154.00	9750	20231011	-59.49	2380	20221031	65.97	9750	-59.49	20231011	2528	56.25	20230103	30650	-87.11	20230922	3040	29.93	20231030	1.09	N	223250	500	118 억	12767749	N	N	N	N
163	20231102	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	130	2	3.45	1806785960	470428	84.02	3855	4000	3660	4900	2640	3770	3840.73	53.85	-51109	4080	3925	3715	3560	3350	4002	3637	119	1130	500	2410	5	1	23709280	925	20.74	1.81	12	1.98	188.00	2154.00	9750	20231011	-60.00	2380	20221031	63.87	9750	-60.00	20231011	2528	54.27	20230103	30650	-87.28	20230922	3040	28.29	20231030	1.09	N	223250	500	118 억	12767749	N	N	N	N
164	20231102	140817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	135	2	3.58	1509588390	394494	70.45	3855	4000	3660	4900	2640	3770	3826.64	53.85	-27205	4080	3925	3715	3560	3350	4002	3637	119	1130	500	2410	5	1	23709280	926	20.77	1.81	12	1.66	188.00	2154.00	9750	20231011	-59.95	2380	20221031	64.08	9750	-59.95	20231011	2528	54.47	20230103	30650	-87.26	20230922	3040	28.45	20231030	1.09	N	223250	500	118 억	12767749	N	N	N	N
165	20231102	130823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	150	2	3.98	1450180620	379346	67.75	3855	4000	3660	4900	2640	3770	3822.84	53.85	-30016	4080	3925	3715	3560	3350	4002	3637	119	1130	500	2410	5	1	23709280	929	20.85	1.82	12	1.60	188.00	2154.00	9750	20231011	-59.79	2380	20221031	64.71	9750	-59.79	20231011	2528	55.06	20230103	30650	-87.21	20230922	3040	28.95	20231030	1.09	N	223250	500	118 억	12767749	N	N	N	N
166	20231102	120819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	165	2	4.38	1304363760	342208	61.12	3855	4000	3660	4900	2640	3770	3811.61	53.85	-39813	4080	3925	3715	3560	3350	4002	3637	119	1130	500	2410	5	1	23709280	933	20.93	1.83	12	1.44	188.00	2154.00	9750	20231011	-59.64	2380	20221031	65.34	9750	-59.64	20231011	2528	55.66	20230103	30650	-87.16	20230922	3040	29.44	20231030	1.09	N	223250	500	118 억	12767749	N	N	N	N
167	20231102	110818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	25	2	0.66	996803270	263010	46.97	3855	4000	3660	4900	2640	3770	3789.98	53.85	-30392	4080	3925	3715	3560	3350	4002	3637	119	1130	500	2410	5	1	23709280	900	20.19	1.76	12	1.11	188.00	2154.00	9750	20231011	-61.08	2380	20221031	59.45	9750	-61.08	20231011	2528	50.12	20230103	30650	-87.62	20230922	3040	24.84	20231030	1.09	N	223250	500	118 억	12767749	N	N	N	N
168	20231102	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	-55	5	-1.46	566646570	151055	26.98	3855	3950	3660	4900	2640	3770	3751.26	53.85	-14769	4080	3925	3715	3560	3350	4002	3637	119	1130	500	2410	5	1	23709280	881	19.76	1.72	12	0.64	188.00	2154.00	9750	20231011	-61.90	2380	20221031	56.09	9750	-61.90	20231011	2528	46.95	20230103	30650	-87.88	20230922	3040	22.20	20231030	1.09	N	223250	500	118 억	12767749	N	N	N	N
169	20231102	090825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	-50	5	-1.33	179242150	47018	8.40	3855	3950	3715	4900	2640	3770	3812.20	53.85	-8864	4080	3925	3715	3560	3350	4002	3637	119	1130	500	2410	5	1	23709280	882	19.79	1.73	12	0.20	188.00	2154.00	9750	20231011	-61.85	2380	20221031	56.30	9750	-61.85	20231011	2528	47.15	20230103	30650	-87.86	20230922	3040	22.37	20231030	1.09	N	223250	500	118 억	12767749	N	N	N	N
170	20231101	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	275	2	7.87	2075300680	556674	56.34	3525	3870	3505	4540	2450	3495	3728.04	53.84	3589	4238	3866	3658	3286	3078	3762	3182	119	1045	500	2230	5	1	23709280	894	20.05	1.75	12	2.35	188.00	2154.00	9750	20231011	-61.33	2380	20221028	58.40	9750	-61.33	20231011	2528	49.13	20230103	30650	-87.70	20230922	3040	24.01	20231030	0.91	N	223250	500	118 억	12765974	N	N	N	N
171	20231101	150817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	325	2	9.30	1908120865	512682	51.89	3525	3870	3505	4540	2450	3495	3721.87	53.84	10944	4238	3866	3658	3286	3078	3762	3182	119	1045	500	2230	5	1	23709280	906	20.32	1.77	12	2.16	188.00	2154.00	9750	20231011	-60.82	2380	20221028	60.50	9750	-60.82	20231011	2528	51.11	20230103	30650	-87.54	20230922	3040	25.66	20231030	0.91	N	223250	500	118 억	12765974	N	N	N	N
172	20231101	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	70	2	2.00	1286337005	348261	35.25	3525	3860	3505	4540	2450	3495	3693.64	53.84	1221	4238	3866	3658	3286	3078	3762	3182	119	1045	500	2230	5	1	23709280	845	18.96	1.66	12	1.47	188.00	2154.00	9750	20231011	-63.44	2380	20221028	49.79	9750	-63.44	20231011	2528	41.02	20230103	30650	-88.37	20230922	3040	17.27	20231030	0.91	N	223250	500	118 억	12765974	N	N	N	N
173	20231101	130817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	140	2	4.01	1183387375	319448	32.33	3525	3860	3505	4540	2450	3495	3704.52	53.84	-4155	4238	3866	3658	3286	3078	3762	3182	119	1045	500	2230	5	1	23709280	862	19.34	1.69	12	1.35	188.00	2154.00	9750	20231011	-62.72	2380	20221028	52.73	9750	-62.72	20231011	2528	43.79	20230103	30650	-88.14	20230922	3040	19.57	20231030	0.91	N	223250	500	118 억	12765974	N	N	N	N
174	20231101	120835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	65	2	1.86	1071685140	288747	29.22	3525	3860	3505	4540	2450	3495	3711.55	53.84	7192	4238	3866	3658	3286	3078	3762	3182	119	1045	500	2230	5	1	23709280	844	18.94	1.65	12	1.22	188.00	2154.00	9750	20231011	-63.49	2380	20221028	49.58	9750	-63.49	20231011	2528	40.82	20230103	30650	-88.38	20230922	3040	17.11	20231030	0.91	N	223250	500	118 억	12765974	N	N	N	N
175	20231101	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	135	2	3.86	973609095	261546	26.47	3525	3860	3505	4540	2450	3495	3722.58	53.84	10982	4238	3866	3658	3286	3078	3762	3182	119	1045	500	2230	5	1	23709280	861	19.31	1.69	12	1.10	188.00	2154.00	9750	20231011	-62.77	2380	20221028	52.52	9750	-62.77	20231011	2528	43.59	20230103	30650	-88.16	20230922	3040	19.41	20231030	0.91	N	223250	500	118 억	12765974	N	N	N	N
176	20231101	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	230	2	6.58	824713135	221329	22.40	3525	3860	3505	4540	2450	3495	3726.26	53.84	17284	4238	3866	3658	3286	3078	3762	3182	119	1045	500	2230	5	1	23709280	883	19.81	1.73	12	0.93	188.00	2154.00	9750	20231011	-61.79	2380	20221028	56.51	9750	-61.79	20231011	2528	47.35	20230103	30650	-87.85	20230922	3040	22.53	20231030	0.91	N	223250	500	118 억	12765974	N	N	N	N
177	20231101	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3615	120	2	3.43	95114575	26692	2.70	3525	3650	3505	4540	2450	3495	3563.59	53.84	-1568	4238	3866	3658	3286	3078	3762	3182	119	1045	500	2230	5	1	23709280	857	19.23	1.68	12	0.11	188.00	2154.00	9750	20231011	-62.92	2380	20221028	51.89	9750	-62.92	20231011	2528	43.00	20230103	30650	-88.21	20230922	3040	18.91	20231030	0.91	N	223250	500	118 억	12765974	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History