KissMeData/226950/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

78 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	180	2	1.33	336055010	24542	22.74	13570	13840	13570	17640	9500	13570	13692.95	3.21	4628	14323	13946	13723	13346	13123	13835	13235	80	4070	500	9490	10	1	16009759	2201	-10.90	3.48	12	0.15	-1261.00	3946.00	26800	20230308	-48.69	12900	20231026	6.59	26800	-48.69	20230308	12900	6.59	20231026	26800	-48.69	20230308	12900	6.59	20231026	0.62	N	226950	500	80 억	513848	N	N	0	N	N
3	20231130	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	120	2	0.88	319785570	23358	21.64	13570	13840	13570	17640	9500	13570	13690.62	3.21	4039	14323	13946	13723	13346	13123	13835	13235	80	4070	500	9490	10	1	16009759	2192	-10.86	3.47	12	0.15	-1261.00	3946.00	26800	20230308	-48.92	12900	20231026	6.12	26800	-48.92	20230308	12900	6.12	20231026	26800	-48.92	20230308	12900	6.12	20231026	0.62	N	226950	500	80 억	513848	N	N	0	N	N
4	20231130	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	100	2	0.74	299424600	21871	20.26	13570	13840	13570	17640	9500	13570	13690.49	3.21	3453	14323	13946	13723	13346	13123	13835	13235	80	4070	500	9490	10	1	16009759	2189	-10.84	3.46	12	0.14	-1261.00	3946.00	26800	20230308	-48.99	12900	20231026	5.97	26800	-48.99	20230308	12900	5.97	20231026	26800	-48.99	20230308	12900	5.97	20231026	0.62	N	226950	500	80 억	513848	N	N	0	N	N
5	20231130	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	120	2	0.88	274917250	20077	18.60	13570	13840	13570	17640	9500	13570	13693.14	3.21	3327	14323	13946	13723	13346	13123	13835	13235	80	4070	500	9490	10	1	16009759	2192	-10.86	3.47	12	0.13	-1261.00	3946.00	26800	20230308	-48.92	12900	20231026	6.12	26800	-48.92	20230308	12900	6.12	20231026	26800	-48.92	20230308	12900	6.12	20231026	0.62	N	226950	500	80 억	513848	N	N	0	N	N
6	20231130	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13720	150	2	1.11	247214860	18051	16.73	13570	13840	13570	17640	9500	13570	13695.36	3.21	3259	14323	13946	13723	13346	13123	13835	13235	80	4070	500	9490	10	1	16009759	2197	-10.88	3.48	12	0.11	-1261.00	3946.00	26800	20230308	-48.81	12900	20231026	6.36	26800	-48.81	20230308	12900	6.36	20231026	26800	-48.81	20230308	12900	6.36	20231026	0.62	N	226950	500	80 억	513848	N	N	0	N	N
7	20231130	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	230	2	1.69	215451290	15737	14.58	13570	13840	13570	17640	9500	13570	13690.75	3.21	3166	14323	13946	13723	13346	13123	13835	13235	80	4070	500	9490	10	1	16009759	2209	-10.94	3.50	12	0.10	-1261.00	3946.00	26800	20230308	-48.51	12900	20231026	6.98	26800	-48.51	20230308	12900	6.98	20231026	26800	-48.51	20230308	12900	6.98	20231026	0.62	N	226950	500	80 억	513848	N	N	0	N	N
8	20231130	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13680	110	2	0.81	117444270	8603	7.97	13570	13740	13570	17640	9500	13570	13651.55	3.21	997	14323	13946	13723	13346	13123	13835	13235	80	4070	500	9490	10	1	16009759	2190	-10.85	3.47	12	0.05	-1261.00	3946.00	26800	20230308	-48.96	12900	20231026	6.05	26800	-48.96	20230308	12900	6.05	20231026	26800	-48.96	20230308	12900	6.05	20231026	0.62	N	226950	500	80 억	513848	N	N	0	N	N
9	20231130	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13630	60	2	0.44	11811520	869	0.81	13570	13680	13570	17640	9500	13570	13592.08	3.21	69	14323	13946	13723	13346	13123	13835	13235	80	4070	500	9490	10	1	16009759	2182	-10.81	3.45	12	0.01	-1261.00	3946.00	26800	20230308	-49.14	12900	20231026	5.66	26800	-49.14	20230308	12900	5.66	20231026	26800	-49.14	20230308	12900	5.66	20231026	0.62	N	226950	500	80 억	513848	N	N	0	N	N
10	20231129	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13570	-530	5	-3.76	1473062720	107709	465.79	14100	14100	13500	18330	9870	14100	13676.33	3.26	-8218	14573	14336	14143	13906	13713	14240	13810	80	4230	500	9870	10	1	16009759	2173	-10.76	3.44	12	0.67	-1261.00	3946.00	26800	20230308	-49.37	12900	20231026	5.19	26800	-49.37	20230308	12900	5.19	20231026	26800	-49.37	20230308	12900	5.19	20231026	0.62	N	226950	500	80 억	522066	N	N	0	N	N
11	20231129	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	-510	5	-3.62	1399169410	102257	442.21	14100	14100	13500	18330	9870	14100	13682.87	3.26	-7830	14573	14336	14143	13906	13713	14240	13810	80	4230	500	9870	10	1	16009759	2176	-10.78	3.44	12	0.64	-1261.00	3946.00	26800	20230308	-49.29	12900	20231026	5.35	26800	-49.29	20230308	12900	5.35	20231026	26800	-49.29	20230308	12900	5.35	20231026	0.62	N	226950	500	80 억	522066	N	N	0	N	N
12	20231129	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13630	-470	5	-3.33	1158719650	84552	365.65	14100	14100	13500	18330	9870	14100	13704.23	3.26	-995	14573	14336	14143	13906	13713	14240	13810	80	4230	500	9870	10	1	16009759	2182	-10.81	3.45	12	0.53	-1261.00	3946.00	26800	20230308	-49.14	12900	20231026	5.66	26800	-49.14	20230308	12900	5.66	20231026	26800	-49.14	20230308	12900	5.66	20231026	0.62	N	226950	500	80 억	522066	N	N	0	N	N
13	20231129	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	-510	5	-3.62	1077416080	78590	339.86	14100	14100	13500	18330	9870	14100	13709.33	3.26	190	14573	14336	14143	13906	13713	14240	13810	80	4230	500	9870	10	1	16009759	2176	-10.78	3.44	12	0.49	-1261.00	3946.00	26800	20230308	-49.29	12900	20231026	5.35	26800	-49.29	20230308	12900	5.35	20231026	26800	-49.29	20230308	12900	5.35	20231026	0.62	N	226950	500	80 억	522066	N	N	0	N	N
14	20231129	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	-400	5	-2.84	985607650	71857	310.75	14100	14100	13500	18330	9870	14100	13716.24	3.26	2203	14573	14336	14143	13906	13713	14240	13810	80	4230	500	9870	10	1	16009759	2193	-10.86	3.47	12	0.45	-1261.00	3946.00	26800	20230308	-48.88	12900	20231026	6.20	26800	-48.88	20230308	12900	6.20	20231026	26800	-48.88	20230308	12900	6.20	20231026	0.62	N	226950	500	80 억	522066	N	N	0	N	N
15	20231129	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13710	-390	5	-2.77	924622000	67393	291.44	14100	14100	13500	18330	9870	14100	13719.85	3.26	3977	14573	14336	14143	13906	13713	14240	13810	80	4230	500	9870	10	1	16009759	2195	-10.87	3.47	12	0.42	-1261.00	3946.00	26800	20230308	-48.84	12900	20231026	6.28	26800	-48.84	20230308	12900	6.28	20231026	26800	-48.84	20230308	12900	6.28	20231026	0.62	N	226950	500	80 억	522066	N	N	0	N	N
16	20231129	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	-370	5	-2.62	779919850	56791	245.59	14100	14100	13500	18330	9870	14100	13733.16	3.26	4466	14573	14336	14143	13906	13713	14240	13810	80	4230	500	9870	10	1	16009759	2198	-10.89	3.48	12	0.35	-1261.00	3946.00	26800	20230308	-48.77	12900	20231026	6.43	26800	-48.77	20230308	12900	6.43	20231026	26800	-48.77	20230308	12900	6.43	20231026	0.62	N	226950	500	80 억	522066	N	N	0	N	N
17	20231129	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-90	5	-0.64	9744150	694	3.00	14100	14100	14010	18330	9870	14100	14040.56	3.26	-144	14573	14336	14143	13906	13713	14240	13810	80	4230	500	9870	10	1	16009759	2243	-11.11	3.55	12	0.00	-1261.00	3946.00	26800	20230308	-47.72	12900	20231026	8.60	26800	-47.72	20230308	12900	8.60	20231026	26800	-47.72	20230308	12900	8.60	20231026	0.62	N	226950	500	80 억	522066	N	N	0	N	N
18	20231128	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	-280	5	-1.95	319842060	22742	33.82	14380	14380	13950	18690	10070	14380	14063.62	3.29	-4069	15566	14972	14386	13792	13206	15270	14090	80	4310	500	10060	10	1	16009759	2257	-11.18	3.57	12	0.14	-1261.00	3946.00	26800	20230308	-47.39	12900	20231026	9.30	26800	-47.39	20230308	12900	9.30	20231026	26800	-47.39	20230308	12900	9.30	20231026	0.62	N	226950	500	80 억	526323	N	N	0	N	N
19	20231128	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14050	-330	5	-2.29	269869610	19175	28.51	14380	14380	13950	18690	10070	14380	14074.03	3.29	-4058	15566	14972	14386	13792	13206	15270	14090	80	4310	500	10060	10	1	16009759	2249	-11.14	3.56	12	0.12	-1261.00	3946.00	26800	20230308	-47.57	12900	20231026	8.91	26800	-47.57	20230308	12900	8.91	20231026	26800	-47.57	20230308	12900	8.91	20231026	0.62	N	226950	500	80 억	526323	N	N	0	N	N
20	20231128	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	-310	5	-2.16	222764010	15830	23.54	14380	14380	13950	18690	10070	14380	14072.27	3.29	-2695	15566	14972	14386	13792	13206	15270	14090	80	4310	500	10060	10	1	16009759	2253	-11.16	3.57	12	0.10	-1261.00	3946.00	26800	20230308	-47.50	12900	20231026	9.07	26800	-47.50	20230308	12900	9.07	20231026	26800	-47.50	20230308	12900	9.07	20231026	0.62	N	226950	500	80 억	526323	N	N	0	N	N
21	20231128	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	-290	5	-2.02	192844980	13707	20.38	14380	14380	13950	18690	10070	14380	14069.09	3.29	-2583	15566	14972	14386	13792	13206	15270	14090	80	4310	500	10060	10	1	16009759	2256	-11.17	3.57	12	0.09	-1261.00	3946.00	26800	20230308	-47.43	12900	20231026	9.22	26800	-47.43	20230308	12900	9.22	20231026	26800	-47.43	20230308	12900	9.22	20231026	0.62	N	226950	500	80 억	526323	N	N	0	N	N
22	20231128	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14080	-300	5	-2.09	171042770	12156	18.08	14380	14380	13950	18690	10070	14380	14070.65	3.29	-1983	15566	14972	14386	13792	13206	15270	14090	80	4310	500	10060	10	1	16009759	2254	-11.17	3.57	12	0.08	-1261.00	3946.00	26800	20230308	-47.46	12900	20231026	9.15	26800	-47.46	20230308	12900	9.15	20231026	26800	-47.46	20230308	12900	9.15	20231026	0.62	N	226950	500	80 억	526323	N	N	0	N	N
23	20231128	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	-340	5	-2.36	159665530	11346	16.87	14380	14380	13950	18690	10070	14380	14072.41	3.29	-1827	15566	14972	14386	13792	13206	15270	14090	80	4310	500	10060	10	1	16009759	2248	-11.13	3.56	12	0.07	-1261.00	3946.00	26800	20230308	-47.61	12900	20231026	8.84	26800	-47.61	20230308	12900	8.84	20231026	26800	-47.61	20230308	12900	8.84	20231026	0.62	N	226950	500	80 억	526323	N	N	0	N	N
24	20231128	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	-350	5	-2.43	137749510	9787	14.55	14380	14380	13950	18690	10070	14380	14074.74	3.29	-1732	15566	14972	14386	13792	13206	15270	14090	80	4310	500	10060	10	1	16009759	2246	-11.13	3.56	12	0.06	-1261.00	3946.00	26800	20230308	-47.65	12900	20231026	8.76	26800	-47.65	20230308	12900	8.76	20231026	26800	-47.65	20230308	12900	8.76	20231026	0.62	N	226950	500	80 억	526323	N	N	0	N	N
25	20231128	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14280	-100	5	-0.70	14415470	1009	1.50	14380	14380	14240	18690	10070	14380	14286.89	3.29	-93	15566	14972	14386	13792	13206	15270	14090	80	4310	500	10060	10	1	16009759	2286	-11.32	3.62	12	0.01	-1261.00	3946.00	26800	20230308	-46.72	12900	20231026	10.70	26800	-46.72	20230308	12900	10.70	20231026	26800	-46.72	20230308	12900	10.70	20231026	0.62	N	226950	500	80 억	526323	N	N	0	N	N
26	20231127	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14380	260	2	1.84	948560390	67089	179.45	13950	14980	13800	18350	9890	14120	14138.80	3.31	-3657	14586	14352	14136	13902	13686	14245	13795	80	4230	500	9880	10	1	16009759	2302	-11.40	3.64	12	0.42	-1261.00	3946.00	26800	20230308	-46.34	12900	20231026	11.47	26800	-46.34	20230308	12900	11.47	20231026	26800	-46.34	20230308	12900	11.47	20231026	0.62	N	226950	500	80 억	529991	N	N	0	N	N
27	20231127	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14310	190	2	1.35	888256530	62882	168.20	13950	14980	13800	18350	9890	14120	14125.77	3.31	-4019	14586	14352	14136	13902	13686	14245	13795	80	4230	500	9880	10	1	16009759	2291	-11.35	3.63	12	0.39	-1261.00	3946.00	26800	20230308	-46.60	12900	20231026	10.93	26800	-46.60	20230308	12900	10.93	20231026	26800	-46.60	20230308	12900	10.93	20231026	0.62	N	226950	500	80 억	529991	N	N	0	N	N
28	20231127	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	0	3	0.00	700122060	49640	132.78	13950	14980	13800	18350	9890	14120	14103.99	3.31	-5360	14586	14352	14136	13902	13686	14245	13795	80	4230	500	9880	10	1	16009759	2261	-11.20	3.58	12	0.31	-1261.00	3946.00	26800	20230308	-47.31	12900	20231026	9.46	26800	-47.31	20230308	12900	9.46	20231026	26800	-47.31	20230308	12900	9.46	20231026	0.62	N	226950	500	80 억	529991	N	N	0	N	N
29	20231127	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	50	2	0.35	665889840	47212	126.29	13950	14980	13800	18350	9890	14120	14104.25	3.31	-5200	14586	14352	14136	13902	13686	14245	13795	80	4230	500	9880	10	1	16009759	2269	-11.24	3.59	12	0.29	-1261.00	3946.00	26800	20230308	-47.13	12900	20231026	9.84	26800	-47.13	20230308	12900	9.84	20231026	26800	-47.13	20230308	12900	9.84	20231026	0.62	N	226950	500	80 억	529991	N	N	0	N	N
30	20231127	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	-10	5	-0.07	626709090	44434	118.86	13950	14980	13800	18350	9890	14120	14104.27	3.31	-4373	14586	14352	14136	13902	13686	14245	13795	80	4230	500	9880	10	1	16009759	2259	-11.19	3.58	12	0.28	-1261.00	3946.00	26800	20230308	-47.35	12900	20231026	9.38	26800	-47.35	20230308	12900	9.38	20231026	26800	-47.35	20230308	12900	9.38	20231026	0.62	N	226950	500	80 억	529991	N	N	0	N	N
31	20231127	111018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-110	5	-0.78	544430860	38569	103.17	13950	14980	13800	18350	9890	14120	14115.76	3.31	-3621	14586	14352	14136	13902	13686	14245	13795	80	4230	500	9880	10	1	16009759	2243	-11.11	3.55	12	0.24	-1261.00	3946.00	26800	20230308	-47.72	12900	20231026	8.60	26800	-47.72	20230308	12900	8.60	20231026	26800	-47.72	20230308	12900	8.60	20231026	0.62	N	226950	500	80 억	529991	N	N	0	N	N
32	20231127	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13920	-200	5	-1.42	182771680	13166	35.22	13950	14100	13820	18350	9890	14120	13882.10	3.31	-2718	14586	14352	14136	13902	13686	14245	13795	80	4230	500	9880	10	1	16009759	2229	-11.04	3.53	12	0.08	-1261.00	3946.00	26800	20230308	-48.06	12900	20231026	7.91	26800	-48.06	20230308	12900	7.91	20231026	26800	-48.06	20230308	12900	7.91	20231026	0.62	N	226950	500	80 억	529991	N	N	0	N	N
33	20231127	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	-150	5	-1.06	16296520	1166	3.12	13950	14100	13950	18350	9890	14120	13976.43	3.31	-16	14586	14352	14136	13902	13686	14245	13795	80	4230	500	9880	10	1	16009759	2237	-11.08	3.54	12	0.01	-1261.00	3946.00	26800	20230308	-47.87	12900	20231026	8.29	26800	-47.87	20230308	12900	8.29	20231026	26800	-47.87	20230308	12900	8.29	20231026	0.62	N	226950	500	80 억	529991	N	N	0	N	N
34	20231124	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	-230	5	-1.60	523266900	37279	69.67	14370	14370	13920	18650	10050	14350	14036.50	3.37	-8862	14870	14610	14170	13910	13470	14740	14040	80	4300	500	10040	10	1	16009759	2261	-11.20	3.58	12	0.23	-1261.00	3946.00	26800	20230308	-47.31	12900	20231026	9.46	26800	-47.31	20230308	12900	9.46	20231026	26800	-47.31	20230308	12900	9.46	20231026	0.62	N	226950	500	80 억	539002	N	N	0	N	N
35	20231124	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	-280	5	-1.95	492213170	35078	65.56	14370	14370	13920	18650	10050	14350	14031.96	3.37	-7929	14870	14610	14170	13910	13470	14740	14040	80	4300	500	10040	10	1	16009759	2253	-11.16	3.57	12	0.22	-1261.00	3946.00	26800	20230308	-47.50	12900	20231026	9.07	26800	-47.50	20230308	12900	9.07	20231026	26800	-47.50	20230308	12900	9.07	20231026	0.62	N	226950	500	80 억	539002	N	N	0	N	N
36	20231124	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-350	5	-2.44	444609640	31679	59.20	14370	14370	13920	18650	10050	14350	14034.84	3.37	-7672	14870	14610	14170	13910	13470	14740	14040	80	4300	500	10040	10	1	16009759	2241	-11.10	3.55	12	0.20	-1261.00	3946.00	26800	20230308	-47.76	12900	20231026	8.53	26800	-47.76	20230308	12900	8.53	20231026	26800	-47.76	20230308	12900	8.53	20231026	0.62	N	226950	500	80 억	539002	N	N	0	N	N
37	20231124	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	-320	5	-2.23	382615770	27252	50.93	14370	14370	13920	18650	10050	14350	14039.92	3.37	-7501	14870	14610	14170	13910	13470	14740	14040	80	4300	500	10040	10	1	16009759	2246	-11.13	3.56	12	0.17	-1261.00	3946.00	26800	20230308	-47.65	12900	20231026	8.76	26800	-47.65	20230308	12900	8.76	20231026	26800	-47.65	20230308	12900	8.76	20231026	0.62	N	226950	500	80 억	539002	N	N	0	N	N
38	20231124	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14130	-220	5	-1.53	345833540	24634	46.04	14370	14370	13920	18650	10050	14350	14038.87	3.37	-7511	14870	14610	14170	13910	13470	14740	14040	80	4300	500	10040	10	1	16009759	2262	-11.21	3.58	12	0.15	-1261.00	3946.00	26800	20230308	-47.28	12900	20231026	9.53	26800	-47.28	20230308	12900	9.53	20231026	26800	-47.28	20230308	12900	9.53	20231026	0.62	N	226950	500	80 억	539002	N	N	0	N	N
39	20231124	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	-380	5	-2.65	283791070	20220	37.79	14370	14370	13920	18650	10050	14350	14035.17	3.37	-6854	14870	14610	14170	13910	13470	14740	14040	80	4300	500	10040	10	1	16009759	2237	-11.08	3.54	12	0.13	-1261.00	3946.00	26800	20230308	-47.87	12900	20231026	8.29	26800	-47.87	20230308	12900	8.29	20231026	26800	-47.87	20230308	12900	8.29	20231026	0.62	N	226950	500	80 억	539002	N	N	0	N	N
40	20231124	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14050	-300	5	-2.09	189675740	13486	25.20	14370	14370	13920	18650	10050	14350	14064.64	3.37	-4980	14870	14610	14170	13910	13470	14740	14040	80	4300	500	10040	10	1	16009759	2249	-11.14	3.56	12	0.08	-1261.00	3946.00	26800	20230308	-47.57	12900	20231026	8.91	26800	-47.57	20230308	12900	8.91	20231026	26800	-47.57	20230308	12900	8.91	20231026	0.62	N	226950	500	80 억	539002	N	N	0	N	N
41	20231124	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	-250	5	-1.74	44102800	3095	5.78	14370	14370	14100	18650	10050	14350	14249.69	3.37	-1253	14870	14610	14170	13910	13470	14740	14040	80	4300	500	10040	10	1	16009759	2257	-11.18	3.57	12	0.02	-1261.00	3946.00	26800	20230308	-47.39	12900	20231026	9.30	26800	-47.39	20230308	12900	9.30	20231026	26800	-47.39	20230308	12900	9.30	20231026	0.62	N	226950	500	80 억	539002	N	N	0	N	N
42	20231123	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	450	2	3.24	755757790	53111	187.72	13830	14430	13730	18070	9730	13900	14228.52	3.28	13100	14233	14066	13933	13766	13633	14000	13700	80	4170	500	9730	10	1	16009759	2297	-11.38	3.64	12	0.33	-1261.00	3946.00	26800	20230308	-46.46	12900	20231026	11.24	26800	-46.46	20230308	12900	11.24	20231026	26800	-46.46	20230308	12900	11.24	20231026	0.63	N	226950	500	80 억	525829	N	N	0	N	N
43	20231123	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14240	340	2	2.45	681068030	47892	169.27	13830	14430	13730	18070	9730	13900	14220.91	3.28	13217	14233	14066	13933	13766	13633	14000	13700	80	4170	500	9730	10	1	16009759	2280	-11.29	3.61	12	0.30	-1261.00	3946.00	26800	20230308	-46.87	12900	20231026	10.39	26800	-46.87	20230308	12900	10.39	20231026	26800	-46.87	20230308	12900	10.39	20231026	0.63	N	226950	500	80 억	525829	N	N	0	N	N
44	20231123	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14240	340	2	2.45	624524790	43916	155.22	13830	14430	13730	18070	9730	13900	14220.89	3.28	13378	14233	14066	13933	13766	13633	14000	13700	80	4170	500	9730	10	1	16009759	2280	-11.29	3.61	12	0.27	-1261.00	3946.00	26800	20230308	-46.87	12900	20231026	10.39	26800	-46.87	20230308	12900	10.39	20231026	26800	-46.87	20230308	12900	10.39	20231026	0.63	N	226950	500	80 억	525829	N	N	0	N	N
45	20231123	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14230	330	2	2.37	505236600	35516	125.53	13830	14430	13730	18070	9730	13900	14225.61	3.28	7958	14233	14066	13933	13766	13633	14000	13700	80	4170	500	9730	10	1	16009759	2278	-11.28	3.61	12	0.22	-1261.00	3946.00	26800	20230308	-46.90	12900	20231026	10.31	26800	-46.90	20230308	12900	10.31	20231026	26800	-46.90	20230308	12900	10.31	20231026	0.63	N	226950	500	80 억	525829	N	N	0	N	N
46	20231123	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14410	510	2	3.67	416911070	29377	103.83	13830	14420	13730	18070	9730	13900	14191.75	3.28	7521	14233	14066	13933	13766	13633	14000	13700	80	4170	500	9730	10	1	16009759	2307	-11.43	3.65	12	0.18	-1261.00	3946.00	26800	20230308	-46.23	12900	20231026	11.71	26800	-46.23	20230308	12900	11.71	20231026	26800	-46.23	20230308	12900	11.71	20231026	0.63	N	226950	500	80 억	525829	N	N	0	N	N
47	20231123	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14230	330	2	2.37	294897610	20888	73.83	13830	14370	13730	18070	9730	13900	14118.04	3.28	3835	14233	14066	13933	13766	13633	14000	13700	80	4170	500	9730	10	1	16009759	2278	-11.28	3.61	12	0.13	-1261.00	3946.00	26800	20230308	-46.90	12900	20231026	10.31	26800	-46.90	20230308	12900	10.31	20231026	26800	-46.90	20230308	12900	10.31	20231026	0.63	N	226950	500	80 억	525829	N	N	0	N	N
48	20231123	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14190	290	2	2.09	150368660	10764	38.04	13830	14240	13730	18070	9730	13900	13969.59	3.28	2345	14233	14066	13933	13766	13633	14000	13700	80	4170	500	9730	10	1	16009759	2272	-11.25	3.60	12	0.07	-1261.00	3946.00	26800	20230308	-47.05	12900	20231026	10.00	26800	-47.05	20230308	12900	10.00	20231026	26800	-47.05	20230308	12900	10.00	20231026	0.63	N	226950	500	80 억	525829	N	N	0	N	N
49	20231123	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13840	-60	5	-0.43	35571750	2583	9.13	13830	13840	13730	18070	9730	13900	13771.49	3.28	-895	14233	14066	13933	13766	13633	14000	13700	80	4170	500	9730	10	1	16009759	2216	-10.98	3.51	12	0.02	-1261.00	3946.00	26800	20230308	-48.36	12900	20231026	7.29	26800	-48.36	20230308	12900	7.29	20231026	26800	-48.36	20230308	12900	7.29	20231026	0.63	N	226950	500	80 억	525829	N	N	0	N	N
50	20231122	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	-200	5	-1.42	389586910	28025	117.88	14100	14100	13800	18330	9870	14100	13901.41	3.33	-7936	14240	14170	14070	14000	13900	14205	14035	80	4230	500	9870	10	1	16009759	2225	-11.02	3.52	12	0.18	-1261.00	3946.00	26800	20230308	-48.13	12900	20231026	7.75	26800	-48.13	20230308	12900	7.75	20231026	26800	-48.13	20230308	12900	7.75	20231026	0.62	N	226950	500	80 억	533762	N	N	0	N	N
51	20231122	150959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	-270	5	-1.91	377688960	27167	114.27	14100	14100	13800	18330	9870	14100	13902.49	3.33	-7841	14240	14170	14070	14000	13900	14205	14035	80	4230	500	9870	10	1	16009759	2214	-10.97	3.50	12	0.17	-1261.00	3946.00	26800	20230308	-48.40	12900	20231026	7.21	26800	-48.40	20230308	12900	7.21	20231026	26800	-48.40	20230308	12900	7.21	20231026	0.62	N	226950	500	80 억	533762	N	N	0	N	N
52	20231122	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	-200	5	-1.42	311581820	22396	94.20	14100	14100	13800	18330	9870	14100	13912.39	3.33	-7633	14240	14170	14070	14000	13900	14205	14035	80	4230	500	9870	10	1	16009759	2225	-11.02	3.52	12	0.14	-1261.00	3946.00	26800	20230308	-48.13	12900	20231026	7.75	26800	-48.13	20230308	12900	7.75	20231026	26800	-48.13	20230308	12900	7.75	20231026	0.62	N	226950	500	80 억	533762	N	N	0	N	N
53	20231122	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	-170	5	-1.21	282606330	20312	85.43	14100	14100	13800	18330	9870	14100	13913.27	3.33	-8021	14240	14170	14070	14000	13900	14205	14035	80	4230	500	9870	10	1	16009759	2230	-11.05	3.53	12	0.13	-1261.00	3946.00	26800	20230308	-48.02	12900	20231026	7.98	26800	-48.02	20230308	12900	7.98	20231026	26800	-48.02	20230308	12900	7.98	20231026	0.62	N	226950	500	80 억	533762	N	N	0	N	N
54	20231122	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13910	-190	5	-1.35	259307190	18637	78.39	14100	14100	13800	18330	9870	14100	13913.57	3.33	-8157	14240	14170	14070	14000	13900	14205	14035	80	4230	500	9870	10	1	16009759	2227	-11.03	3.53	12	0.12	-1261.00	3946.00	26800	20230308	-48.10	12900	20231026	7.83	26800	-48.10	20230308	12900	7.83	20231026	26800	-48.10	20230308	12900	7.83	20231026	0.62	N	226950	500	80 억	533762	N	N	0	N	N
55	20231122	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	-200	5	-1.42	217218940	15614	65.67	14100	14100	13800	18330	9870	14100	13911.81	3.33	-7833	14240	14170	14070	14000	13900	14205	14035	80	4230	500	9870	10	1	16009759	2225	-11.02	3.52	12	0.10	-1261.00	3946.00	26800	20230308	-48.13	12900	20231026	7.75	26800	-48.13	20230308	12900	7.75	20231026	26800	-48.13	20230308	12900	7.75	20231026	0.62	N	226950	500	80 억	533762	N	N	0	N	N
56	20231122	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	-270	5	-1.91	149891960	10758	45.25	14100	14100	13800	18330	9870	14100	13933.07	3.33	-6062	14240	14170	14070	14000	13900	14205	14035	80	4230	500	9870	10	1	16009759	2214	-10.97	3.50	12	0.07	-1261.00	3946.00	26800	20230308	-48.40	12900	20231026	7.21	26800	-48.40	20230308	12900	7.21	20231026	26800	-48.40	20230308	12900	7.21	20231026	0.62	N	226950	500	80 억	533762	N	N	0	N	N
57	20231122	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	-40	5	-0.28	18096060	1292	5.43	14100	14100	14000	18330	9870	14100	14006.24	3.33	33	14240	14170	14070	14000	13900	14205	14035	80	4230	500	9870	10	1	16009759	2251	-11.15	3.56	12	0.01	-1261.00	3946.00	26800	20230308	-47.54	12900	20231026	8.99	26800	-47.54	20230308	12900	8.99	20231026	26800	-47.54	20230308	12900	8.99	20231026	0.62	N	226950	500	80 억	533762	N	N	0	N	N
58	20231121	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	70	2	0.50	334273800	23768	57.81	14030	14140	13970	18230	9830	14030	14063.88	3.31	2799	14383	14206	13903	13726	13423	14295	13815	80	4200	500	9820	10	1	16009759	2257	-11.18	3.57	12	0.15	-1261.00	3946.00	26800	20230308	-47.39	12900	20231026	9.30	26800	-47.39	20230308	12900	9.30	20231026	26800	-47.39	20230308	12900	9.30	20231026	0.62	N	226950	500	80 억	530567	N	N	1	N	N
59	20231121	150956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	60	2	0.43	324251100	23057	56.08	14030	14140	13970	18230	9830	14030	14063.02	3.31	2801	14383	14206	13903	13726	13423	14295	13815	80	4200	500	9820	10	1	16009759	2256	-11.17	3.57	12	0.14	-1261.00	3946.00	26800	20230308	-47.43	12900	20231026	9.22	26800	-47.43	20230308	12900	9.22	20231026	26800	-47.43	20230308	12900	9.22	20231026	0.62	N	226950	500	80 억	530567	N	N	1	N	N
60	20231121	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14080	50	2	0.36	299514670	21299	51.80	14030	14140	13970	18230	9830	14030	14062.38	3.31	1954	14383	14206	13903	13726	13423	14295	13815	80	4200	500	9820	10	1	16009759	2254	-11.17	3.57	12	0.13	-1261.00	3946.00	26800	20230308	-47.46	12900	20231026	9.15	26800	-47.46	20230308	12900	9.15	20231026	26800	-47.46	20230308	12900	9.15	20231026	0.62	N	226950	500	80 억	530567	N	N	1	N	N
61	20231121	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	40	2	0.29	246965580	17563	42.72	14030	14140	13970	18230	9830	14030	14061.70	3.31	1933	14383	14206	13903	13726	13423	14295	13815	80	4200	500	9820	10	1	16009759	2253	-11.16	3.57	12	0.11	-1261.00	3946.00	26800	20230308	-47.50	12900	20231026	9.07	26800	-47.50	20230308	12900	9.07	20231026	26800	-47.50	20230308	12900	9.07	20231026	0.62	N	226950	500	80 억	530567	N	N	1	N	N
62	20231121	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	40	2	0.29	222704270	15842	38.53	14030	14140	13970	18230	9830	14030	14057.84	3.31	1403	14383	14206	13903	13726	13423	14295	13815	80	4200	500	9820	10	1	16009759	2253	-11.16	3.57	12	0.10	-1261.00	3946.00	26800	20230308	-47.50	12900	20231026	9.07	26800	-47.50	20230308	12900	9.07	20231026	26800	-47.50	20230308	12900	9.07	20231026	0.62	N	226950	500	80 억	530567	N	N	1	N	N
63	20231121	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14050	20	2	0.14	190488230	13555	32.97	14030	14140	13970	18230	9830	14030	14052.99	3.31	1213	14383	14206	13903	13726	13423	14295	13815	80	4200	500	9820	10	1	16009759	2249	-11.14	3.56	12	0.08	-1261.00	3946.00	26800	20230308	-47.57	12900	20231026	8.91	26800	-47.57	20230308	12900	8.91	20231026	26800	-47.57	20230308	12900	8.91	20231026	0.62	N	226950	500	80 억	530567	N	N	1	N	N
64	20231121	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	0	3	0.00	129980420	9257	22.52	14030	14140	13970	18230	9830	14030	14041.31	3.31	-1460	14383	14206	13903	13726	13423	14295	13815	80	4200	500	9820	10	1	16009759	2246	-11.13	3.56	12	0.06	-1261.00	3946.00	26800	20230308	-47.65	12900	20231026	8.76	26800	-47.65	20230308	12900	8.76	20231026	26800	-47.65	20230308	12900	8.76	20231026	0.62	N	226950	500	80 억	530567	N	N	1	N	N
65	20231121	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	0	3	0.00	16271090	1158	2.82	14030	14140	14030	18230	9830	14030	14051.03	3.31	201	14383	14206	13903	13726	13423	14295	13815	80	4200	500	9820	10	1	16009759	2246	-11.13	3.56	12	0.01	-1261.00	3946.00	26800	20230308	-47.65	12900	20231026	8.76	26800	-47.65	20230308	12900	8.76	20231026	26800	-47.65	20230308	12900	8.76	20231026	0.62	N	226950	500	80 억	530567	N	N	1	N	N
66	20231120	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	430	2	3.16	559174080	40092	196.62	13600	14080	13600	17680	9520	13600	13947.48	3.20	17333	14113	13856	13693	13436	13273	13775	13355	80	4080	500	9520	10	1	16009759	2246	-11.13	3.56	12	0.25	-1261.00	3946.00	26800	20230308	-47.65	12900	20231026	8.76	26800	-47.65	20230308	12900	8.76	20231026	26800	-47.65	20230308	12900	8.76	20231026	0.61	N	226950	500	80 억	513098	N	N	1	N	N
67	20231120	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	430	2	3.16	539546860	38692	189.75	13600	14080	13600	17680	9520	13600	13945.11	3.20	17138	14113	13856	13693	13436	13273	13775	13355	80	4080	500	9520	10	1	16009759	2246	-11.13	3.56	12	0.24	-1261.00	3946.00	26800	20230308	-47.65	12900	20231026	8.76	26800	-47.65	20230308	12900	8.76	20231026	26800	-47.65	20230308	12900	8.76	20231026	0.61	N	226950	500	80 억	513098	N	N	0	N	N
68	20231120	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	440	2	3.24	469414090	33695	165.24	13600	14080	13600	17680	9520	13600	13931.76	3.20	16098	14113	13856	13693	13436	13273	13775	13355	80	4080	500	9520	10	1	16009759	2248	-11.13	3.56	12	0.21	-1261.00	3946.00	26800	20230308	-47.61	12900	20231026	8.84	26800	-47.61	20230308	12900	8.84	20231026	26800	-47.61	20230308	12900	8.84	20231026	0.61	N	226950	500	80 억	513098	N	N	0	N	N
69	20231120	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13980	380	2	2.79	397448470	28558	140.05	13600	14080	13600	17680	9520	13600	13917.79	3.20	15696	14113	13856	13693	13436	13273	13775	13355	80	4080	500	9520	10	1	16009759	2238	-11.09	3.54	12	0.18	-1261.00	3946.00	26800	20230308	-47.84	12900	20231026	8.37	26800	-47.84	20230308	12900	8.37	20231026	26800	-47.84	20230308	12900	8.37	20231026	0.61	N	226950	500	80 억	513098	N	N	0	N	N
70	20231120	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13890	290	2	2.13	301223620	21618	106.02	13600	14080	13600	17680	9520	13600	13934.70	3.20	12554	14113	13856	13693	13436	13273	13775	13355	80	4080	500	9520	10	1	16009759	2224	-11.02	3.52	12	0.14	-1261.00	3946.00	26800	20230308	-48.17	12900	20231026	7.67	26800	-48.17	20230308	12900	7.67	20231026	26800	-48.17	20230308	12900	7.67	20231026	0.61	N	226950	500	80 억	513098	N	N	0	N	N
71	20231120	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13990	390	2	2.87	270330290	19399	95.14	13600	14080	13600	17680	9520	13600	13936.14	3.20	11776	14113	13856	13693	13436	13273	13775	13355	80	4080	500	9520	10	1	16009759	2240	-11.09	3.55	12	0.12	-1261.00	3946.00	26800	20230308	-47.80	12900	20231026	8.45	26800	-47.80	20230308	12900	8.45	20231026	26800	-47.80	20230308	12900	8.45	20231026	0.61	N	226950	500	80 억	513098	N	N	0	N	N
72	20231120	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	370	2	2.72	187346530	13486	66.14	13600	14030	13600	17680	9520	13600	13893.01	3.20	8888	14113	13856	13693	13436	13273	13775	13355	80	4080	500	9520	10	1	16009759	2237	-11.08	3.54	12	0.08	-1261.00	3946.00	26800	20230308	-47.87	12900	20231026	8.29	26800	-47.87	20230308	12900	8.29	20231026	26800	-47.87	20230308	12900	8.29	20231026	0.61	N	226950	500	80 억	513098	N	N	0	N	N
73	20231120	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13820	220	2	1.62	41078640	2986	14.64	13600	14000	13600	17680	9520	13600	13759.75	3.20	1404	14113	13856	13693	13436	13273	13775	13355	80	4080	500	9520	10	1	16009759	2213	-10.96	3.50	12	0.02	-1261.00	3946.00	26800	20230308	-48.43	12900	20231026	7.13	26800	-48.43	20230308	12900	7.13	20231026	26800	-48.43	20230308	12900	7.13	20231026	0.61	N	226950	500	80 억	513098	N	N	0	N	N
74	20231117	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	-230	5	-1.66	274502580	20129	48.10	13950	13950	13530	17970	9690	13830	13638.26	3.25	-7331	14210	14020	13810	13620	13410	14115	13715	80	4140	500	9680	10	1	16009759	2177	-10.79	3.45	12	0.13	-1261.00	3946.00	26800	20230308	-49.25	12900	20231026	5.43	26800	-49.25	20230308	12900	5.43	20231026	26800	-49.25	20230308	12900	5.43	20231026	0.62	N	226950	500	80 억	520402	N	N	0	N	N
75	20231117	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	-240	5	-1.74	250268260	18345	43.83	13950	13950	13530	17970	9690	13830	13642.31	3.25	-7391	14210	14020	13810	13620	13410	14115	13715	80	4140	500	9680	10	1	16009759	2176	-10.78	3.44	12	0.11	-1261.00	3946.00	26800	20230308	-49.29	12900	20231026	5.35	26800	-49.29	20230308	12900	5.35	20231026	26800	-49.29	20230308	12900	5.35	20231026	0.62	N	226950	500	80 억	520402	N	N	0	N	N
76	20231117	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	-220	5	-1.59	224903520	16478	39.37	13950	13950	13530	17970	9690	13830	13648.71	3.25	-6679	14210	14020	13810	13620	13410	14115	13715	80	4140	500	9680	10	1	16009759	2179	-10.79	3.45	12	0.10	-1261.00	3946.00	26800	20230308	-49.22	12900	20231026	5.50	26800	-49.22	20230308	12900	5.50	20231026	26800	-49.22	20230308	12900	5.50	20231026	0.62	N	226950	500	80 억	520402	N	N	0	N	N
77	20231117	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	-230	5	-1.66	204905630	15007	35.86	13950	13950	13530	17970	9690	13830	13654.00	3.25	-6426	14210	14020	13810	13620	13410	14115	13715	80	4140	500	9680	10	1	16009759	2177	-10.79	3.45	12	0.09	-1261.00	3946.00	26800	20230308	-49.25	12900	20231026	5.43	26800	-49.25	20230308	12900	5.43	20231026	26800	-49.25	20230308	12900	5.43	20231026	0.62	N	226950	500	80 억	520402	N	N	0	N	N
78	20231117	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13550	-280	5	-2.02	185517670	13581	32.45	13950	13950	13530	17970	9690	13830	13660.09	3.25	-6368	14210	14020	13810	13620	13410	14115	13715	80	4140	500	9680	10	1	16009759	2169	-10.75	3.43	12	0.08	-1261.00	3946.00	26800	20230308	-49.44	12900	20231026	5.04	26800	-49.44	20230308	12900	5.04	20231026	26800	-49.44	20230308	12900	5.04	20231026	0.62	N	226950	500	80 억	520402	N	N	0	N	N
79	20231117	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13620	-210	5	-1.52	150088450	10976	26.23	13950	13950	13530	17970	9690	13830	13674.24	3.25	-5047	14210	14020	13810	13620	13410	14115	13715	80	4140	500	9680	10	1	16009759	2181	-10.80	3.45	12	0.07	-1261.00	3946.00	26800	20230308	-49.18	12900	20231026	5.58	26800	-49.18	20230308	12900	5.58	20231026	26800	-49.18	20230308	12900	5.58	20231026	0.62	N	226950	500	80 억	520402	N	N	0	N	N
80	20231117	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	-130	5	-0.94	91608180	6715	16.04	13950	13950	13530	17970	9690	13830	13642.32	3.25	-3269	14210	14020	13810	13620	13410	14115	13715	80	4140	500	9680	10	1	16009759	2193	-10.86	3.47	12	0.04	-1261.00	3946.00	26800	20230308	-48.88	12900	20231026	6.20	26800	-48.88	20230308	12900	6.20	20231026	26800	-48.88	20230308	12900	6.20	20231026	0.62	N	226950	500	80 억	520402	N	N	0	N	N
81	20231117	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13650	-180	5	-1.30	8815100	640	1.53	13950	13950	13650	17970	9690	13830	13773.59	3.25	-473	14210	14020	13810	13620	13410	14115	13715	80	4140	500	9680	10	1	16009759	2185	-10.82	3.46	12	0.00	-1261.00	3946.00	26800	20230308	-49.07	12900	20231026	5.81	26800	-49.07	20230308	12900	5.81	20231026	26800	-49.07	20230308	12900	5.81	20231026	0.62	N	226950	500	80 억	520402	N	N	0	N	N
82	20231116	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13830	130	2	0.95	561676430	40880	126.00	13800	14000	13600	17810	9590	13700	13739.64	3.19	10107	14000	13850	13650	13500	13300	13925	13575	80	4110	500	9590	10	1	16009759	2214	-10.97	3.50	12	0.26	-1261.00	3946.00	26800	20230308	-48.40	12900	20231026	7.21	26800	-48.40	20230308	12900	7.21	20231026	26800	-48.40	20230308	12900	7.21	20231026	0.62	N	226950	500	80 억	511192	N	N	0	N	N
83	20231116	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-60	5	-0.44	518980060	37764	116.40	13800	14000	13600	17810	9590	13700	13742.72	3.19	9699	14000	13850	13650	13500	13300	13925	13575	80	4110	500	9590	10	1	16009759	2184	-10.82	3.46	12	0.24	-1261.00	3946.00	26800	20230308	-49.10	12900	20231026	5.74	26800	-49.10	20230308	12900	5.74	20231026	26800	-49.10	20230308	12900	5.74	20231026	0.62	N	226950	500	80 억	511192	N	N	0	N	N
84	20231116	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13770	70	2	0.51	457513340	33279	102.57	13800	14000	13600	17810	9590	13700	13747.81	3.19	11269	14000	13850	13650	13500	13300	13925	13575	80	4110	500	9590	10	1	16009759	2205	-10.92	3.49	12	0.21	-1261.00	3946.00	26800	20230308	-48.62	12900	20231026	6.74	26800	-48.62	20230308	12900	6.74	20231026	26800	-48.62	20230308	12900	6.74	20231026	0.62	N	226950	500	80 억	511192	N	N	0	N	N
85	20231116	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	160	2	1.17	423269360	30798	94.93	13800	14000	13600	17810	9590	13700	13743.40	3.19	12086	14000	13850	13650	13500	13300	13925	13575	80	4110	500	9590	10	1	16009759	2219	-10.99	3.51	12	0.19	-1261.00	3946.00	26800	20230308	-48.28	12900	20231026	7.44	26800	-48.28	20230308	12900	7.44	20231026	26800	-48.28	20230308	12900	7.44	20231026	0.62	N	226950	500	80 억	511192	N	N	0	N	N
86	20231116	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13940	240	2	1.75	379751610	27669	85.28	13800	14000	13600	17810	9590	13700	13724.80	3.19	12768	14000	13850	13650	13500	13300	13925	13575	80	4110	500	9590	10	1	16009759	2232	-11.05	3.53	12	0.17	-1261.00	3946.00	26800	20230308	-47.99	12900	20231026	8.06	26800	-47.99	20230308	12900	8.06	20231026	26800	-47.99	20230308	12900	8.06	20231026	0.62	N	226950	500	80 억	511192	N	N	0	N	N
87	20231116	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	60	2	0.44	278173850	20372	62.79	13800	13840	13600	17810	9590	13700	13654.71	3.19	10525	14000	13850	13650	13500	13300	13925	13575	80	4110	500	9590	10	1	16009759	2203	-10.91	3.49	12	0.13	-1261.00	3946.00	26800	20230308	-48.66	12900	20231026	6.67	26800	-48.66	20230308	12900	6.67	20231026	26800	-48.66	20230308	12900	6.67	20231026	0.62	N	226950	500	80 억	511192	N	N	0	N	N
88	20231116	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	0	3	0.00	5633330	411	1.27	13800	13800	13700	17810	9590	13700	13706.40	3.19	264	14000	13850	13650	13500	13300	13925	13575	80	4110	500	9590	10	1	16009759	2193	-10.86	3.47	12	0.00	-1261.00	3946.00	26800	20230308	-48.88	12900	20231026	6.20	26800	-48.88	20230308	12900	6.20	20231026	26800	-48.88	20230308	12900	6.20	20231026	0.62	N	226950	500	80 억	511192	N	N	0	N	N
89	20231116	090954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	0	3	0.00	0	0	0.00	0	0	0	17810	9590	13700	0.00	3.19	0	14000	13850	13650	13500	13300	13925	13575	80	4110	500	9590	10	1	16009759	2193	-10.86	3.47	12	0.00	-1261.00	3946.00	26800	20230308	-48.88	12900	20231026	6.20	26800	-48.88	20230308	12900	6.20	20231026	26800	-48.88	20230308	12900	6.20	20231026	0.62	N	226950	500	80 억	511192	N	N	0	N	N
90	20231115	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	380	2	2.85	437861150	32026	155.01	13490	13800	13450	17310	9330	13320	13672.04	3.12	12122	13766	13542	13276	13052	12786	13655	13165	80	3990	500	9320	10	1	16009759	2193	-10.86	3.47	12	0.20	-1261.00	3946.00	26800	20230308	-48.88	12900	20231026	6.20	26800	-48.88	20230308	12900	6.20	20231026	26800	-48.88	20230308	12900	6.20	20231026	0.63	N	226950	500	80 억	499066	N	N	0	N	N
91	20231115	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13710	390	2	2.93	429100780	31387	151.92	13490	13800	13450	17310	9330	13320	13671.29	3.12	11878	13766	13542	13276	13052	12786	13655	13165	80	3990	500	9320	10	1	16009759	2195	-10.87	3.47	12	0.20	-1261.00	3946.00	26800	20230308	-48.84	12900	20231026	6.28	26800	-48.84	20230308	12900	6.28	20231026	26800	-48.84	20230308	12900	6.28	20231026	0.63	N	226950	500	80 억	499066	N	N	0	N	N
92	20231115	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	430	2	3.23	361849000	26498	128.26	13490	13800	13450	17310	9330	13320	13655.71	3.12	10676	13766	13542	13276	13052	12786	13655	13165	80	3990	500	9320	10	1	16009759	2201	-10.90	3.48	12	0.17	-1261.00	3946.00	26800	20230308	-48.69	12900	20231026	6.59	26800	-48.69	20230308	12900	6.59	20231026	26800	-48.69	20230308	12900	6.59	20231026	0.63	N	226950	500	80 억	499066	N	N	0	N	N
93	20231115	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	350	2	2.63	297842340	21820	105.61	13490	13800	13450	17310	9330	13320	13649.97	3.12	8686	13766	13542	13276	13052	12786	13655	13165	80	3990	500	9320	10	1	16009759	2189	-10.84	3.46	12	0.14	-1261.00	3946.00	26800	20230308	-48.99	12900	20231026	5.97	26800	-48.99	20230308	12900	5.97	20231026	26800	-48.99	20230308	12900	5.97	20231026	0.63	N	226950	500	80 억	499066	N	N	0	N	N
94	20231115	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13620	300	2	2.25	274845680	20132	97.44	13490	13800	13450	17310	9330	13320	13652.18	3.12	7914	13766	13542	13276	13052	12786	13655	13165	80	3990	500	9320	10	1	16009759	2181	-10.80	3.45	12	0.13	-1261.00	3946.00	26800	20230308	-49.18	12900	20231026	5.58	26800	-49.18	20230308	12900	5.58	20231026	26800	-49.18	20230308	12900	5.58	20231026	0.63	N	226950	500	80 억	499066	N	N	0	N	N
95	20231115	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13620	300	2	2.25	253453050	18561	89.84	13490	13800	13450	17310	9330	13320	13655.14	3.12	7645	13766	13542	13276	13052	12786	13655	13165	80	3990	500	9320	10	1	16009759	2181	-10.80	3.45	12	0.12	-1261.00	3946.00	26800	20230308	-49.18	12900	20231026	5.58	26800	-49.18	20230308	12900	5.58	20231026	26800	-49.18	20230308	12900	5.58	20231026	0.63	N	226950	500	80 억	499066	N	N	0	N	N
96	20231115	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	410	2	3.08	204394120	14959	72.41	13490	13800	13450	17310	9330	13320	13663.62	3.12	8422	13766	13542	13276	13052	12786	13655	13165	80	3990	500	9320	10	1	16009759	2198	-10.89	3.48	12	0.09	-1261.00	3946.00	26800	20230308	-48.77	12900	20231026	6.43	26800	-48.77	20230308	12900	6.43	20231026	26800	-48.77	20230308	12900	6.43	20231026	0.63	N	226950	500	80 억	499066	N	N	0	N	N
97	20231115	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	320	2	2.40	50059700	3685	17.84	13490	13650	13450	17310	9330	13320	13584.72	3.12	2282	13766	13542	13276	13052	12786	13655	13165	80	3990	500	9320	10	1	16009759	2184	-10.82	3.46	12	0.02	-1261.00	3946.00	26800	20230308	-49.10	12900	20231026	5.74	26800	-49.10	20230308	12900	5.74	20231026	26800	-49.10	20230308	12900	5.74	20231026	0.63	N	226950	500	80 억	499066	N	N	0	N	N
98	20231114	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13320	330	2	2.54	273436480	20478	30.30	13010	13500	13010	16880	9100	12990	13352.81	3.08	5433	13790	13390	13190	12790	12590	13290	12690	80	3890	500	9090	10	1	16009759	2132	-10.56	3.38	12	0.13	-1261.00	3946.00	26800	20230308	-50.30	12900	20231026	3.26	26800	-50.30	20230308	12900	3.26	20231026	26800	-50.30	20230308	12900	3.26	20231026	0.64	N	226950	500	80 억	493632	N	N	0	N	N
99	20231114	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13330	340	2	2.62	258607030	19365	28.65	13010	13500	13010	16880	9100	12990	13354.41	3.08	5031	13790	13390	13190	12790	12590	13290	12690	80	3890	500	9090	10	1	16009759	2134	-10.57	3.38	12	0.12	-1261.00	3946.00	26800	20230308	-50.26	12900	20231026	3.33	26800	-50.26	20230308	12900	3.33	20231026	26800	-50.26	20230308	12900	3.33	20231026	0.64	N	226950	500	80 억	493632	N	N	0	N	N
100	20231114	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13370	380	2	2.93	238878240	17888	26.47	13010	13500	13010	16880	9100	12990	13354.17	3.08	4865	13790	13390	13190	12790	12590	13290	12690	80	3890	500	9090	10	1	16009759	2141	-10.60	3.39	12	0.11	-1261.00	3946.00	26800	20230308	-50.11	12900	20231026	3.64	26800	-50.11	20230308	12900	3.64	20231026	26800	-50.11	20230308	12900	3.64	20231026	0.64	N	226950	500	80 억	493632	N	N	0	N	N
101	20231114	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	430	2	3.31	224988410	16848	24.93	13010	13500	13010	16880	9100	12990	13354.08	3.08	4773	13790	13390	13190	12790	12590	13290	12690	80	3890	500	9090	10	1	16009759	2149	-10.64	3.40	12	0.11	-1261.00	3946.00	26800	20230308	-49.93	12900	20231026	4.03	26800	-49.93	20230308	12900	4.03	20231026	26800	-49.93	20230308	12900	4.03	20231026	0.64	N	226950	500	80 억	493632	N	N	0	N	N
102	20231114	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13320	330	2	2.54	172986410	12947	19.16	13010	13500	13010	16880	9100	12990	13361.21	3.08	3280	13790	13390	13190	12790	12590	13290	12690	80	3890	500	9090	10	1	16009759	2132	-10.56	3.38	12	0.08	-1261.00	3946.00	26800	20230308	-50.30	12900	20231026	3.26	26800	-50.30	20230308	12900	3.26	20231026	26800	-50.30	20230308	12900	3.26	20231026	0.64	N	226950	500	80 억	493632	N	N	0	N	N
103	20231114	111001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13420	430	2	3.31	164109270	12281	18.17	13010	13500	13010	16880	9100	12990	13362.95	3.08	3210	13790	13390	13190	12790	12590	13290	12690	80	3890	500	9090	10	1	16009759	2149	-10.64	3.40	12	0.08	-1261.00	3946.00	26800	20230308	-49.93	12900	20231026	4.03	26800	-49.93	20230308	12900	4.03	20231026	26800	-49.93	20230308	12900	4.03	20231026	0.64	N	226950	500	80 억	493632	N	N	0	N	N
104	20231114	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13350	360	2	2.77	99097820	7415	10.97	13010	13500	13010	16880	9100	12990	13364.66	3.08	1051	13790	13390	13190	12790	12590	13290	12690	80	3890	500	9090	10	1	16009759	2137	-10.59	3.38	12	0.05	-1261.00	3946.00	26800	20230308	-50.19	12900	20231026	3.49	26800	-50.19	20230308	12900	3.49	20231026	26800	-50.19	20230308	12900	3.49	20231026	0.64	N	226950	500	80 억	493632	N	N	0	N	N
105	20231114	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13360	370	2	2.85	21228530	1606	2.38	13010	13360	13010	16880	9100	12990	13218.69	3.08	-182	13790	13390	13190	12790	12590	13290	12690	80	3890	500	9090	10	1	16009759	2139	-10.59	3.39	12	0.01	-1261.00	3946.00	26800	20230308	-50.15	12900	20231026	3.57	26800	-50.15	20230308	12900	3.57	20231026	26800	-50.15	20230308	12900	3.57	20231026	0.64	N	226950	500	80 억	493632	N	N	0	N	N
106	20231113	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12990	-650	5	-4.77	885435090	67375	76.22	13450	13590	12990	17730	9550	13640	13142.36	3.14	-8939	14293	13966	13533	13206	12773	13750	12990	80	4090	500	9540	10	1	16009759	2080	-10.30	3.29	12	0.42	-1261.00	3946.00	26800	20230308	-51.53	12900	20231026	0.70	26800	-51.53	20230308	12900	0.70	20231026	26800	-51.53	20230308	12900	0.70	20231026	0.62	N	226950	500	80 억	502571	N	N	0	N	N
107	20231113	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-640	5	-4.69	839406660	63835	72.21	13450	13590	13000	17730	9550	13640	13149.63	3.14	-9396	14293	13966	13533	13206	12773	13750	12990	80	4090	500	9540	10	1	16009759	2081	-10.31	3.29	12	0.40	-1261.00	3946.00	26800	20230308	-51.49	12900	20231026	0.78	26800	-51.49	20230308	12900	0.78	20231026	26800	-51.49	20230308	12900	0.78	20231026	0.62	N	226950	500	80 억	502571	N	N	0	N	N
108	20231113	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13110	-530	5	-3.89	741018260	56286	63.67	13450	13590	13000	17730	9550	13640	13165.23	3.14	-10196	14293	13966	13533	13206	12773	13750	12990	80	4090	500	9540	10	1	16009759	2099	-10.40	3.32	12	0.35	-1261.00	3946.00	26800	20230308	-51.08	12900	20231026	1.63	26800	-51.08	20230308	12900	1.63	20231026	26800	-51.08	20230308	12900	1.63	20231026	0.62	N	226950	500	80 억	502571	N	N	0	N	N
109	20231113	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-490	5	-3.59	713229650	54168	61.28	13450	13590	13000	17730	9550	13640	13166.99	3.14	-10060	14293	13966	13533	13206	12773	13750	12990	80	4090	500	9540	10	1	16009759	2105	-10.43	3.33	12	0.34	-1261.00	3946.00	26800	20230308	-50.93	12900	20231026	1.94	26800	-50.93	20230308	12900	1.94	20231026	26800	-50.93	20230308	12900	1.94	20231026	0.62	N	226950	500	80 억	502571	N	N	0	N	N
110	20231113	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-600	5	-4.40	575532280	43655	49.38	13450	13590	13000	17730	9550	13640	13183.65	3.14	-9557	14293	13966	13533	13206	12773	13750	12990	80	4090	500	9540	10	1	16009759	2088	-10.34	3.30	12	0.27	-1261.00	3946.00	26800	20230308	-51.34	12900	20231026	1.09	26800	-51.34	20230308	12900	1.09	20231026	26800	-51.34	20230308	12900	1.09	20231026	0.62	N	226950	500	80 억	502571	N	N	0	N	N
111	20231113	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	-600	5	-4.40	443949850	33554	37.96	13450	13590	13030	17730	9550	13640	13230.91	3.14	-9357	14293	13966	13533	13206	12773	13750	12990	80	4090	500	9540	10	1	16009759	2088	-10.34	3.30	12	0.21	-1261.00	3946.00	26800	20230308	-51.34	12900	20231026	1.09	26800	-51.34	20230308	12900	1.09	20231026	26800	-51.34	20230308	12900	1.09	20231026	0.62	N	226950	500	80 억	502571	N	N	0	N	N
112	20231113	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13140	-500	5	-3.67	264722510	19878	22.49	13450	13590	13130	17730	9550	13640	13317.36	3.14	-7184	14293	13966	13533	13206	12773	13750	12990	80	4090	500	9540	10	1	16009759	2104	-10.42	3.33	12	0.12	-1261.00	3946.00	26800	20230308	-50.97	12900	20231026	1.86	26800	-50.97	20230308	12900	1.86	20231026	26800	-50.97	20230308	12900	1.86	20231026	0.62	N	226950	500	80 억	502571	N	N	0	N	N
113	20231113	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13480	-160	5	-1.17	20222130	1499	1.70	13450	13590	13430	17730	9550	13640	13490.41	3.14	127	14293	13966	13533	13206	12773	13750	12990	80	4090	500	9540	10	1	16009759	2158	-10.69	3.42	12	0.01	-1261.00	3946.00	26800	20230308	-49.70	12900	20231026	4.50	26800	-49.70	20230308	12900	4.50	20231026	26800	-49.70	20230308	12900	4.50	20231026	0.62	N	226950	500	80 억	502571	N	N	0	N	N
114	20231110	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-30	5	-0.22	1187801240	88201	138.12	13670	13860	13100	17770	9570	13670	13466.84	3.13	1873	14476	14072	13856	13452	13236	13965	13345	80	4100	500	9560	10	1	16009759	2184	-10.82	3.46	12	0.55	-1261.00	3946.00	26800	20230308	-49.10	12900	20231026	5.74	26800	-49.10	20230308	12900	5.74	20231026	26800	-49.10	20230308	12900	5.74	20231026	0.61	N	226950	500	80 억	500496	N	N	0	N	N
115	20231110	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	20	2	0.15	1160518730	86206	135.00	13670	13860	13100	17770	9570	13670	13462.16	3.13	1904	14476	14072	13856	13452	13236	13965	13345	80	4100	500	9560	10	1	16009759	2192	-10.86	3.47	12	0.54	-1261.00	3946.00	26800	20230308	-48.92	12900	20231026	6.12	26800	-48.92	20230308	12900	6.12	20231026	26800	-48.92	20230308	12900	6.12	20231026	0.61	N	226950	500	80 억	500496	N	N	0	N	N
116	20231110	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13800	130	2	0.95	1101895350	81926	128.29	13670	13860	13100	17770	9570	13670	13449.89	3.13	3174	14476	14072	13856	13452	13236	13965	13345	80	4100	500	9560	10	1	16009759	2209	-10.94	3.50	12	0.51	-1261.00	3946.00	26800	20230308	-48.51	12900	20231026	6.98	26800	-48.51	20230308	12900	6.98	20231026	26800	-48.51	20230308	12900	6.98	20231026	0.61	N	226950	500	80 억	500496	N	N	0	N	N
117	20231110	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	120	2	0.88	1063086780	79109	123.88	13670	13860	13100	17770	9570	13670	13438.25	3.13	4017	14476	14072	13856	13452	13236	13965	13345	80	4100	500	9560	10	1	16009759	2208	-10.94	3.49	12	0.49	-1261.00	3946.00	26800	20230308	-48.54	12900	20231026	6.90	26800	-48.54	20230308	12900	6.90	20231026	26800	-48.54	20230308	12900	6.90	20231026	0.61	N	226950	500	80 억	500496	N	N	0	N	N
118	20231110	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	90	2	0.66	978992050	73016	114.34	13670	13800	13100	17770	9570	13670	13407.91	3.13	3770	14476	14072	13856	13452	13236	13965	13345	80	4100	500	9560	10	1	16009759	2203	-10.91	3.49	12	0.46	-1261.00	3946.00	26800	20230308	-48.66	12900	20231026	6.67	26800	-48.66	20230308	12900	6.67	20231026	26800	-48.66	20230308	12900	6.67	20231026	0.61	N	226950	500	80 억	500496	N	N	0	N	N
119	20231110	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13470	-200	5	-1.46	449855620	33998	53.24	13670	13670	13100	17770	9570	13670	13231.83	3.13	1036	14476	14072	13856	13452	13236	13965	13345	80	4100	500	9560	10	1	16009759	2157	-10.68	3.41	12	0.21	-1261.00	3946.00	26800	20230308	-49.74	12900	20231026	4.42	26800	-49.74	20230308	12900	4.42	20231026	26800	-49.74	20230308	12900	4.42	20231026	0.61	N	226950	500	80 억	500496	N	N	0	N	N
120	20231110	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13190	-480	5	-3.51	337004020	25522	39.97	13670	13670	13100	17770	9570	13670	13204.45	3.13	-2535	14476	14072	13856	13452	13236	13965	13345	80	4100	500	9560	10	1	16009759	2112	-10.46	3.34	12	0.16	-1261.00	3946.00	26800	20230308	-50.78	12900	20231026	2.25	26800	-50.78	20230308	12900	2.25	20231026	26800	-50.78	20230308	12900	2.25	20231026	0.61	N	226950	500	80 억	500496	N	N	0	N	N
121	20231110	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13320	-350	5	-2.56	40857880	3044	4.77	13670	13670	13320	17770	9570	13670	13422.43	3.13	-1314	14476	14072	13856	13452	13236	13965	13345	80	4100	500	9560	10	1	16009759	2132	-10.56	3.38	12	0.02	-1261.00	3946.00	26800	20230308	-50.30	12900	20231026	3.26	26800	-50.30	20230308	12900	3.26	20231026	26800	-50.30	20230308	12900	3.26	20231026	0.61	N	226950	500	80 억	500496	N	N	0	N	N
122	20231109	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	-430	5	-3.05	871783450	63331	81.58	14050	14260	13640	18330	9870	14100	13765.04	3.21	-13050	14786	14442	14246	13902	13706	14345	13805	80	4230	500	9870	10	1	16009759	2189	-10.84	3.46	12	0.40	-1261.00	3946.00	26800	20230308	-48.99	12900	20231026	5.97	26800	-48.99	20230308	12900	5.97	20231026	26800	-48.99	20230308	12900	5.97	20231026	0.59	N	226950	500	80 억	513562	N	N	0	N	N
123	20231109	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	-430	5	-3.05	855802960	62162	80.08	14050	14260	13640	18330	9870	14100	13766.76	3.21	-12654	14786	14442	14246	13902	13706	14345	13805	80	4230	500	9870	10	1	16009759	2189	-10.84	3.46	12	0.39	-1261.00	3946.00	26800	20230308	-48.99	12900	20231026	5.97	26800	-48.99	20230308	12900	5.97	20231026	26800	-48.99	20230308	12900	5.97	20231026	0.59	N	226950	500	80 억	513562	N	N	0	N	N
124	20231109	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	-350	5	-2.48	777580680	56450	72.72	14050	14260	13640	18330	9870	14100	13774.10	3.21	-12787	14786	14442	14246	13902	13706	14345	13805	80	4230	500	9870	10	1	16009759	2201	-10.90	3.48	12	0.35	-1261.00	3946.00	26800	20230308	-48.69	12900	20231026	6.59	26800	-48.69	20230308	12900	6.59	20231026	26800	-48.69	20230308	12900	6.59	20231026	0.59	N	226950	500	80 억	513562	N	N	0	N	N
125	20231109	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	-350	5	-2.48	671275190	48690	62.72	14050	14260	13640	18330	9870	14100	13786.07	3.21	-11734	14786	14442	14246	13902	13706	14345	13805	80	4230	500	9870	10	1	16009759	2201	-10.90	3.48	12	0.30	-1261.00	3946.00	26800	20230308	-48.69	12900	20231026	6.59	26800	-48.69	20230308	12900	6.59	20231026	26800	-48.69	20230308	12900	6.59	20231026	0.59	N	226950	500	80 억	513562	N	N	0	N	N
126	20231109	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	-320	5	-2.27	574226220	41617	53.61	14050	14260	13640	18330	9870	14100	13797.15	3.21	-10958	14786	14442	14246	13902	13706	14345	13805	80	4230	500	9870	10	1	16009759	2206	-10.93	3.49	12	0.26	-1261.00	3946.00	26800	20230308	-48.58	12900	20231026	6.82	26800	-48.58	20230308	12900	6.82	20231026	26800	-48.58	20230308	12900	6.82	20231026	0.59	N	226950	500	80 억	513562	N	N	0	N	N
127	20231109	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13650	-450	5	-3.19	328531960	23762	30.61	14050	14260	13640	18330	9870	14100	13824.78	3.21	-5163	14786	14442	14246	13902	13706	14345	13805	80	4230	500	9870	10	1	16009759	2185	-10.82	3.46	12	0.15	-1261.00	3946.00	26800	20230308	-49.07	12900	20231026	5.81	26800	-49.07	20230308	12900	5.81	20231026	26800	-49.07	20230308	12900	5.81	20231026	0.59	N	226950	500	80 억	513562	N	N	0	N	N
128	20231109	100906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	-410	5	-2.91	212135560	15256	19.65	14050	14260	13670	18330	9870	14100	13903.77	3.21	-3272	14786	14442	14246	13902	13706	14345	13805	80	4230	500	9870	10	1	16009759	2192	-10.86	3.47	12	0.10	-1261.00	3946.00	26800	20230308	-48.92	12900	20231026	6.12	26800	-48.92	20230308	12900	6.12	20231026	26800	-48.92	20230308	12900	6.12	20231026	0.59	N	226950	500	80 억	513562	N	N	0	N	N
129	20231109	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13990	-110	5	-0.78	24674660	1755	2.26	14050	14260	13990	18330	9870	14100	14057.20	3.21	-1349	14786	14442	14246	13902	13706	14345	13805	80	4230	500	9870	10	1	16009759	2240	-11.09	3.55	12	0.01	-1261.00	3946.00	26800	20230308	-47.80	12900	20231026	8.45	26800	-47.80	20230308	12900	8.45	20231026	26800	-47.80	20230308	12900	8.45	20231026	0.59	N	226950	500	80 억	513562	N	N	0	N	N
130	20231108	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	60	2	0.43	1106966530	77453	181.61	14120	14590	14050	18250	9830	14040	14292.13	3.16	7386	14740	14390	14150	13800	13560	14270	13680	80	4210	500	9820	10	1	16009759	2257	-11.18	3.57	12	0.48	-1261.00	3946.00	26800	20230308	-47.39	12900	20231026	9.30	26800	-47.39	20230308	12900	9.30	20231026	26800	-47.39	20230308	12900	9.30	20231026	0.55	N	226950	500	80 억	506259	N	N	0	N	N
131	20231108	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14130	90	2	0.64	1078017060	75400	176.80	14120	14590	14050	18250	9830	14040	14297.31	3.16	7336	14740	14390	14150	13800	13560	14270	13680	80	4210	500	9820	10	1	16009759	2262	-11.21	3.58	12	0.47	-1261.00	3946.00	26800	20230308	-47.28	12900	20231026	9.53	26800	-47.28	20230308	12900	9.53	20231026	26800	-47.28	20230308	12900	9.53	20231026	0.55	N	226950	500	80 억	506259	N	N	0	N	N
132	20231108	140904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14050	10	2	0.07	1014257580	70877	166.19	14120	14590	14050	18250	9830	14040	14310.11	3.16	7489	14740	14390	14150	13800	13560	14270	13680	80	4210	500	9820	10	1	16009759	2249	-11.14	3.56	12	0.44	-1261.00	3946.00	26800	20230308	-47.57	12900	20231026	8.91	26800	-47.57	20230308	12900	8.91	20231026	26800	-47.57	20230308	12900	8.91	20231026	0.55	N	226950	500	80 억	506259	N	N	0	N	N
133	20231108	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	70	2	0.50	932496010	65078	152.60	14120	14590	14100	18250	9830	14040	14328.90	3.16	6735	14740	14390	14150	13800	13560	14270	13680	80	4210	500	9820	10	1	16009759	2259	-11.19	3.58	12	0.41	-1261.00	3946.00	26800	20230308	-47.35	12900	20231026	9.38	26800	-47.35	20230308	12900	9.38	20231026	26800	-47.35	20230308	12900	9.38	20231026	0.55	N	226950	500	80 억	506259	N	N	0	N	N
134	20231108	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	100	2	0.71	837758730	58370	136.87	14120	14590	14100	18250	9830	14040	14352.56	3.16	7207	14740	14390	14150	13800	13560	14270	13680	80	4210	500	9820	10	1	16009759	2264	-11.21	3.58	12	0.36	-1261.00	3946.00	26800	20230308	-47.24	12900	20231026	9.61	26800	-47.24	20230308	12900	9.61	20231026	26800	-47.24	20230308	12900	9.61	20231026	0.55	N	226950	500	80 억	506259	N	N	0	N	N
135	20231108	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14150	110	2	0.78	768085440	53458	125.35	14120	14590	14100	18250	9830	14040	14368.02	3.16	6917	14740	14390	14150	13800	13560	14270	13680	80	4210	500	9820	10	1	16009759	2265	-11.22	3.59	12	0.33	-1261.00	3946.00	26800	20230308	-47.20	12900	20231026	9.69	26800	-47.20	20230308	12900	9.69	20231026	26800	-47.20	20230308	12900	9.69	20231026	0.55	N	226950	500	80 억	506259	N	N	0	N	N
136	20231108	100905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14230	190	2	1.35	645041230	44785	105.01	14120	14590	14100	18250	9830	14040	14403.06	3.16	6822	14740	14390	14150	13800	13560	14270	13680	80	4210	500	9820	10	1	16009759	2278	-11.28	3.61	12	0.28	-1261.00	3946.00	26800	20230308	-46.90	12900	20231026	10.31	26800	-46.90	20230308	12900	10.31	20231026	26800	-46.90	20230308	12900	10.31	20231026	0.55	N	226950	500	80 억	506259	N	N	0	N	N
137	20231108	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14250	210	2	1.50	16451480	1159	2.72	14120	14250	14120	18250	9830	14040	14194.55	3.16	-16	14740	14390	14150	13800	13560	14270	13680	80	4210	500	9820	10	1	16009759	2281	-11.30	3.61	12	0.01	-1261.00	3946.00	26800	20230308	-46.83	12900	20231026	10.47	26800	-46.83	20230308	12900	10.47	20231026	26800	-46.83	20230308	12900	10.47	20231026	0.55	N	226950	500	80 억	506259	N	N	0	N	N
138	20231107	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	-260	5	-1.82	599863380	42641	69.74	14500	14500	13910	18590	10010	14300	14067.79	3.25	-14757	14740	14520	14210	13990	13680	14630	14100	80	4290	500	10010	10	1	16009759	2248	-11.13	3.56	12	0.27	-1261.00	3946.00	26800	20230308	-47.61	12900	20231026	8.84	26800	-47.61	20230308	12900	8.84	20231026	26800	-47.61	20230308	12900	8.84	20231026	0.54	N	226950	500	80 억	521016	N	N	1	N	N
139	20231107	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	-260	5	-1.82	587930420	41791	68.35	14500	14500	13910	18590	10010	14300	14068.35	3.25	-14757	14740	14520	14210	13990	13680	14630	14100	80	4290	500	10010	10	1	16009759	2248	-11.13	3.56	12	0.26	-1261.00	3946.00	26800	20230308	-47.61	12900	20231026	8.84	26800	-47.61	20230308	12900	8.84	20231026	26800	-47.61	20230308	12900	8.84	20231026	0.54	N	226950	500	80 억	521016	N	N	1	N	N
140	20231107	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	-330	5	-2.31	505474530	35902	58.72	14500	14500	13910	18590	10010	14300	14079.29	3.25	-16729	14740	14520	14210	13990	13680	14630	14100	80	4290	500	10010	10	1	16009759	2237	-11.08	3.54	12	0.22	-1261.00	3946.00	26800	20230308	-47.87	12900	20231026	8.29	26800	-47.87	20230308	12900	8.29	20231026	26800	-47.87	20230308	12900	8.29	20231026	0.54	N	226950	500	80 억	521016	N	N	1	N	N
141	20231107	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	-330	5	-2.31	480431090	34112	55.79	14500	14500	13910	18590	10010	14300	14083.93	3.25	-16577	14740	14520	14210	13990	13680	14630	14100	80	4290	500	10010	10	1	16009759	2237	-11.08	3.54	12	0.21	-1261.00	3946.00	26800	20230308	-47.87	12900	20231026	8.29	26800	-47.87	20230308	12900	8.29	20231026	26800	-47.87	20230308	12900	8.29	20231026	0.54	N	226950	500	80 억	521016	N	N	1	N	N
142	20231107	120902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13960	-340	5	-2.38	389551520	27604	45.14	14500	14500	13960	18590	10010	14300	14112.14	3.25	-12687	14740	14520	14210	13990	13680	14630	14100	80	4290	500	10010	10	1	16009759	2235	-11.07	3.54	12	0.17	-1261.00	3946.00	26800	20230308	-47.91	12900	20231026	8.22	26800	-47.91	20230308	12900	8.22	20231026	26800	-47.91	20230308	12900	8.22	20231026	0.54	N	226950	500	80 억	521016	N	N	1	N	N
143	20231107	110902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14150	-150	5	-1.05	271772300	19214	31.42	14500	14500	14060	18590	10010	14300	14144.49	3.25	-7121	14740	14520	14210	13990	13680	14630	14100	80	4290	500	10010	10	1	16009759	2265	-11.22	3.59	12	0.12	-1261.00	3946.00	26800	20230308	-47.20	12900	20231026	9.69	26800	-47.20	20230308	12900	9.69	20231026	26800	-47.20	20230308	12900	9.69	20231026	0.54	N	226950	500	80 억	521016	N	N	1	N	N
144	20231107	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	-200	5	-1.40	219971610	15547	25.43	14500	14500	14060	18590	10010	14300	14148.81	3.25	-6648	14740	14520	14210	13990	13680	14630	14100	80	4290	500	10010	10	1	16009759	2257	-11.18	3.57	12	0.10	-1261.00	3946.00	26800	20230308	-47.39	12900	20231026	9.30	26800	-47.39	20230308	12900	9.30	20231026	26800	-47.39	20230308	12900	9.30	20231026	0.54	N	226950	500	80 억	521016	N	N	1	N	N
145	20231107	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14190	-110	5	-0.77	68026910	4775	7.81	14500	14500	14150	18590	10010	14300	14246.47	3.25	-2470	14740	14520	14210	13990	13680	14630	14100	80	4290	500	10010	10	1	16009759	2272	-11.25	3.60	12	0.03	-1261.00	3946.00	26800	20230308	-47.05	12900	20231026	10.00	26800	-47.05	20230308	12900	10.00	20231026	26800	-47.05	20230308	12900	10.00	20231026	0.54	N	226950	500	80 억	521016	N	N	1	N	N
146	20231106	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14300	180	2	1.27	866016930	60958	137.43	14180	14430	13900	18350	9890	14120	14206.56	3.20	8805	14613	14366	13953	13706	13293	14490	13830	80	4230	500	9880	10	1	16009759	2289	-11.34	3.62	12	0.38	-1261.00	3946.00	26800	20230308	-46.64	12900	20231026	10.85	26800	-46.64	20230308	12900	10.85	20231026	26800	-46.64	20230308	12900	10.85	20231026	0.55	N	226950	500	80 억	512210	N	N	1	N	N
147	20231106	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	90	2	0.64	786885210	55417	124.94	14180	14430	13900	18350	9890	14120	14199.35	3.20	8697	14613	14366	13953	13706	13293	14490	13830	80	4230	500	9880	10	1	16009759	2275	-11.27	3.60	12	0.35	-1261.00	3946.00	26800	20230308	-46.98	12900	20231026	10.16	26800	-46.98	20230308	12900	10.16	20231026	26800	-46.98	20230308	12900	10.16	20231026	0.55	N	226950	500	80 억	512210	N	N	0	N	N
148	20231106	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14290	170	2	1.20	684282740	48181	108.62	14180	14430	13900	18350	9890	14120	14202.34	3.20	8312	14613	14366	13953	13706	13293	14490	13830	80	4230	500	9880	10	1	16009759	2288	-11.33	3.62	12	0.30	-1261.00	3946.00	26800	20230308	-46.68	12900	20231026	10.78	26800	-46.68	20230308	12900	10.78	20231026	26800	-46.68	20230308	12900	10.78	20231026	0.55	N	226950	500	80 억	512210	N	N	0	N	N
149	20231106	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14340	220	2	1.56	589508070	41575	93.73	14180	14400	13900	18350	9890	14120	14179.39	3.20	8171	14613	14366	13953	13706	13293	14490	13830	80	4230	500	9880	10	1	16009759	2296	-11.37	3.63	12	0.26	-1261.00	3946.00	26800	20230308	-46.49	12900	20231026	11.16	26800	-46.49	20230308	12900	11.16	20231026	26800	-46.49	20230308	12900	11.16	20231026	0.55	N	226950	500	80 억	512210	N	N	0	N	N
150	20231106	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14330	210	2	1.49	482979660	34114	76.91	14180	14390	13900	18350	9890	14120	14157.81	3.20	8011	14613	14366	13953	13706	13293	14490	13830	80	4230	500	9880	10	1	16009759	2294	-11.36	3.63	12	0.21	-1261.00	3946.00	26800	20230308	-46.53	12900	20231026	11.09	26800	-46.53	20230308	12900	11.09	20231026	26800	-46.53	20230308	12900	11.09	20231026	0.55	N	226950	500	80 억	512210	N	N	0	N	N
151	20231106	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	-10	5	-0.07	274984140	19507	43.98	14180	14330	13900	18350	9890	14120	14096.69	3.20	-978	14613	14366	13953	13706	13293	14490	13830	80	4230	500	9880	10	1	16009759	2259	-11.19	3.58	12	0.12	-1261.00	3946.00	26800	20230308	-47.35	12900	20231026	9.38	26800	-47.35	20230308	12900	9.38	20231026	26800	-47.35	20230308	12900	9.38	20231026	0.55	N	226950	500	80 억	512210	N	N	0	N	N
152	20231106	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14150	30	2	0.21	204333170	14515	32.72	14180	14330	13900	18350	9890	14120	14077.38	3.20	-831	14613	14366	13953	13706	13293	14490	13830	80	4230	500	9880	10	1	16009759	2265	-11.22	3.59	12	0.09	-1261.00	3946.00	26800	20230308	-47.20	12900	20231026	9.69	26800	-47.20	20230308	12900	9.69	20231026	26800	-47.20	20230308	12900	9.69	20231026	0.55	N	226950	500	80 억	512210	N	N	0	N	N
153	20231106	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	-20	5	-0.14	34360290	2427	5.47	14180	14330	14040	18350	9890	14120	14157.52	3.20	-467	14613	14366	13953	13706	13293	14490	13830	80	4230	500	9880	10	1	16009759	2257	-11.18	3.57	12	0.02	-1261.00	3946.00	26800	20230308	-47.39	12900	20231026	9.30	26800	-47.39	20230308	12900	9.30	20231026	26800	-47.39	20230308	12900	9.30	20231026	0.55	N	226950	500	80 억	512210	N	N	0	N	N
154	20231103	160837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	370	2	2.69	595944520	42857	103.79	13750	14200	13540	17870	9630	13750	13905.38	3.26	-8640	14283	14016	13663	13396	13043	14150	13530	80	4120	500	9620	10	1	16009759	2261	-11.20	3.58	12	0.27	-1261.00	3946.00	26800	20230308	-47.31	12900	20231026	9.46	26800	-47.31	20230308	12900	9.46	20231026	26800	-47.31	20230308	12900	9.46	20231026	0.56	N	226950	500	80 억	521213	N	N	0	N	N
155	20231103	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	340	2	2.47	527449670	37985	91.99	13750	14200	13540	17870	9630	13750	13885.74	3.26	-8718	14283	14016	13663	13396	13043	14150	13530	80	4120	500	9620	10	1	16009759	2256	-11.17	3.57	12	0.24	-1261.00	3946.00	26800	20230308	-47.43	12900	20231026	9.22	26800	-47.43	20230308	12900	9.22	20231026	26800	-47.43	20230308	12900	9.22	20231026	0.56	N	226950	500	80 억	521213	N	N	0	N	N
156	20231103	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	30	2	0.22	264885180	19299	46.74	13750	13880	13540	17870	9630	13750	13725.33	3.26	-2577	14283	14016	13663	13396	13043	14150	13530	80	4120	500	9620	10	1	16009759	2206	-10.93	3.49	12	0.12	-1261.00	3946.00	26800	20230308	-48.58	12900	20231026	6.82	26800	-48.58	20230308	12900	6.82	20231026	26800	-48.58	20230308	12900	6.82	20231026	0.56	N	226950	500	80 억	521213	N	N	0	N	N
157	20231103	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13680	-70	5	-0.51	222183300	16191	39.21	13750	13880	13540	17870	9630	13750	13722.64	3.26	-2723	14283	14016	13663	13396	13043	14150	13530	80	4120	500	9620	10	1	16009759	2190	-10.85	3.47	12	0.10	-1261.00	3946.00	26800	20230308	-48.96	12900	20231026	6.05	26800	-48.96	20230308	12900	6.05	20231026	26800	-48.96	20230308	12900	6.05	20231026	0.56	N	226950	500	80 억	521213	N	N	0	N	N
158	20231103	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	0	3	0.00	151039780	11016	26.68	13750	13880	13540	17870	9630	13750	13710.95	3.26	-2618	14283	14016	13663	13396	13043	14150	13530	80	4120	500	9620	10	1	16009759	2201	-10.90	3.48	12	0.07	-1261.00	3946.00	26800	20230308	-48.69	12900	20231026	6.59	26800	-48.69	20230308	12900	6.59	20231026	26800	-48.69	20230308	12900	6.59	20231026	0.56	N	226950	500	80 억	521213	N	N	0	N	N
159	20231103	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	-60	5	-0.44	131435410	9587	23.22	13750	13880	13540	17870	9630	13750	13709.75	3.26	-2733	14283	14016	13663	13396	13043	14150	13530	80	4120	500	9620	10	1	16009759	2192	-10.86	3.47	12	0.06	-1261.00	3946.00	26800	20230308	-48.92	12900	20231026	6.12	26800	-48.92	20230308	12900	6.12	20231026	26800	-48.92	20230308	12900	6.12	20231026	0.56	N	226950	500	80 억	521213	N	N	0	N	N
160	20231103	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	10	2	0.07	119146050	8692	21.05	13750	13880	13540	17870	9630	13750	13707.55	3.26	-2471	14283	14016	13663	13396	13043	14150	13530	80	4120	500	9620	10	1	16009759	2203	-10.91	3.49	12	0.05	-1261.00	3946.00	26800	20230308	-48.66	12900	20231026	6.67	26800	-48.66	20230308	12900	6.67	20231026	26800	-48.66	20230308	12900	6.67	20231026	0.56	N	226950	500	80 억	521213	N	N	0	N	N
161	20231103	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13710	-40	5	-0.29	32831390	2387	5.78	13750	13880	13710	17870	9630	13750	13754.25	3.26	-333	14283	14016	13663	13396	13043	14150	13530	80	4120	500	9620	10	1	16009759	2195	-10.87	3.47	12	0.01	-1261.00	3946.00	26800	20230308	-48.84	12900	20231026	6.28	26800	-48.84	20230308	12900	6.28	20231026	26800	-48.84	20230308	12900	6.28	20231026	0.56	N	226950	500	80 억	521213	N	N	0	N	N
162	20231102	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	450	2	3.38	562668840	41139	80.21	13330	13930	13310	17290	9310	13300	13677.15	3.21	7274	13940	13620	13290	12970	12640	13780	13130	80	3990	500	9310	10	1	16009759	2201	-10.90	3.48	12	0.26	-1261.00	3946.00	26800	20230308	-48.69	12900	20231026	6.59	26800	-48.69	20230308	12900	6.59	20231026	26800	-48.69	20230308	12900	6.59	20231026	0.55	N	226950	500	80 억	513825	N	N	0	N	N
163	20231102	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13760	460	2	3.46	552322550	40386	78.74	13330	13930	13310	17290	9310	13300	13676.09	3.21	7018	13940	13620	13290	12970	12640	13780	13130	80	3990	500	9310	10	1	16009759	2203	-10.91	3.49	12	0.25	-1261.00	3946.00	26800	20230308	-48.66	12900	20231026	6.67	26800	-48.66	20230308	12900	6.67	20231026	26800	-48.66	20230308	12900	6.67	20231026	0.55	N	226950	500	80 억	513825	N	N	0	N	N
164	20231102	140822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13780	480	2	3.61	489158120	35786	69.77	13330	13930	13310	17290	9310	13300	13668.98	3.21	6715	13940	13620	13290	12970	12640	13780	13130	80	3990	500	9310	10	1	16009759	2206	-10.93	3.49	12	0.22	-1261.00	3946.00	26800	20230308	-48.58	12900	20231026	6.82	26800	-48.58	20230308	12900	6.82	20231026	26800	-48.58	20230308	12900	6.82	20231026	0.55	N	226950	500	80 억	513825	N	N	0	N	N
165	20231102	130827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13860	560	2	4.21	443348940	32454	63.27	13330	13930	13310	17290	9310	13300	13660.84	3.21	6280	13940	13620	13290	12970	12640	13780	13130	80	3990	500	9310	10	1	16009759	2219	-10.99	3.51	12	0.20	-1261.00	3946.00	26800	20230308	-48.28	12900	20231026	7.44	26800	-48.28	20230308	12900	7.44	20231026	26800	-48.28	20230308	12900	7.44	20231026	0.55	N	226950	500	80 억	513825	N	N	0	N	N
166	20231102	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13790	490	2	3.68	337845190	24840	48.43	13330	13800	13310	17290	9310	13300	13600.85	3.21	4892	13940	13620	13290	12970	12640	13780	13130	80	3990	500	9310	10	1	16009759	2208	-10.94	3.49	12	0.16	-1261.00	3946.00	26800	20230308	-48.54	12900	20231026	6.90	26800	-48.54	20230308	12900	6.90	20231026	26800	-48.54	20230308	12900	6.90	20231026	0.55	N	226950	500	80 억	513825	N	N	0	N	N
167	20231102	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13690	390	2	2.93	295197220	21741	42.39	13330	13800	13310	17290	9310	13300	13577.90	3.21	3893	13940	13620	13290	12970	12640	13780	13130	80	3990	500	9310	10	1	16009759	2192	-10.86	3.47	12	0.14	-1261.00	3946.00	26800	20230308	-48.92	12900	20231026	6.12	26800	-48.92	20230308	12900	6.12	20231026	26800	-48.92	20230308	12900	6.12	20231026	0.55	N	226950	500	80 억	513825	N	N	0	N	N
168	20231102	100824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13710	410	2	3.08	202461480	14994	29.23	13330	13710	13310	17290	9310	13300	13502.83	3.21	1000	13940	13620	13290	12970	12640	13780	13130	80	3990	500	9310	10	1	16009759	2195	-10.87	3.47	12	0.09	-1261.00	3946.00	26800	20230308	-48.84	12900	20231026	6.28	26800	-48.84	20230308	12900	6.28	20231026	26800	-48.84	20230308	12900	6.28	20231026	0.55	N	226950	500	80 억	513825	N	N	0	N	N
169	20231102	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13470	170	2	1.28	45764730	3421	6.67	13330	13470	13310	17290	9310	13300	13377.59	3.21	1467	13940	13620	13290	12970	12640	13780	13130	80	3990	500	9310	10	1	16009759	2157	-10.68	3.41	12	0.02	-1261.00	3946.00	26800	20230308	-49.74	12900	20231026	4.42	26800	-49.74	20230308	12900	4.42	20231026	26800	-49.74	20230308	12900	4.42	20231026	0.55	N	226950	500	80 억	513825	N	N	0	N	N
170	20231101	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13300	370	2	2.86	674940970	50859	125.07	12960	13610	12960	16800	9060	12930	13270.82	3.10	17777	13943	13436	13183	12676	12423	13310	12550	80	3870	500	9050	10	1	16009759	2129	-10.55	3.37	12	0.32	-1261.00	3946.00	26800	20230308	-50.37	12900	20231026	3.10	26800	-50.37	20230308	12900	3.10	20231026	26800	-50.37	20230308	12900	3.10	20231026	0.54	N	226950	500	80 억	496556	N	N	0	N	N
171	20231101	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	70	2	0.54	636794830	47945	117.90	12960	13610	12960	16800	9060	12930	13281.78	3.10	16051	13943	13436	13183	12676	12423	13310	12550	80	3870	500	9050	10	1	16009759	2081	-10.31	3.29	12	0.30	-1261.00	3946.00	26800	20230308	-51.49	12900	20231026	0.78	26800	-51.49	20230308	12900	0.78	20231026	26800	-51.49	20230308	12900	0.78	20231026	0.54	N	226950	500	80 억	496556	N	N	0	N	N
172	20231101	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13110	180	2	1.39	441698900	32985	81.11	12960	13610	12960	16800	9060	12930	13390.90	3.10	8148	13943	13436	13183	12676	12423	13310	12550	80	3870	500	9050	10	1	16009759	2099	-10.40	3.32	12	0.21	-1261.00	3946.00	26800	20230308	-51.08	12900	20231026	1.63	26800	-51.08	20230308	12900	1.63	20231026	26800	-51.08	20230308	12900	1.63	20231026	0.54	N	226950	500	80 억	496556	N	N	0	N	N
173	20231101	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13350	420	2	3.25	353121650	26300	64.67	12960	13610	12960	16800	9060	12930	13426.68	3.10	10230	13943	13436	13183	12676	12423	13310	12550	80	3870	500	9050	10	1	16009759	2137	-10.59	3.38	12	0.16	-1261.00	3946.00	26800	20230308	-50.19	12900	20231026	3.49	26800	-50.19	20230308	12900	3.49	20231026	26800	-50.19	20230308	12900	3.49	20231026	0.54	N	226950	500	80 억	496556	N	N	0	N	N
174	20231101	120840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13370	440	2	3.40	324528900	24166	59.43	12960	13610	12960	16800	9060	12930	13429.15	3.10	10882	13943	13436	13183	12676	12423	13310	12550	80	3870	500	9050	10	1	16009759	2141	-10.60	3.39	12	0.15	-1261.00	3946.00	26800	20230308	-50.11	12900	20231026	3.64	26800	-50.11	20230308	12900	3.64	20231026	26800	-50.11	20230308	12900	3.64	20231026	0.54	N	226950	500	80 억	496556	N	N	0	N	N
175	20231101	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13340	410	2	3.17	299865360	22315	54.88	12960	13610	12960	16800	9060	12930	13437.84	3.10	10219	13943	13436	13183	12676	12423	13310	12550	80	3870	500	9050	10	1	16009759	2136	-10.58	3.38	12	0.14	-1261.00	3946.00	26800	20230308	-50.22	12900	20231026	3.41	26800	-50.22	20230308	12900	3.41	20231026	26800	-50.22	20230308	12900	3.41	20231026	0.54	N	226950	500	80 억	496556	N	N	0	N	N
176	20231101	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	670	2	5.18	230921170	17183	42.26	12960	13610	12960	16800	9060	12930	13438.93	3.10	8702	13943	13436	13183	12676	12423	13310	12550	80	3870	500	9050	10	1	16009759	2177	-10.79	3.45	12	0.11	-1261.00	3946.00	26800	20230308	-49.25	12900	20231026	5.43	26800	-49.25	20230308	12900	5.43	20231026	26800	-49.25	20230308	12900	5.43	20231026	0.54	N	226950	500	80 억	496556	N	N	0	N	N
177	20231101	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13520	590	2	4.56	104620440	7848	19.30	12960	13570	12960	16800	9060	12930	13330.84	3.10	1666	13943	13436	13183	12676	12423	13310	12550	80	3870	500	9050	10	1	16009759	2165	-10.72	3.43	12	0.05	-1261.00	3946.00	26800	20230308	-49.55	12900	20231026	4.81	26800	-49.55	20230308	12900	4.81	20231026	26800	-49.55	20230308	12900	4.81	20231026	0.54	N	226950	500	80 억	496556	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History