KissMeData/377450/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161305	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8630	-40	5	-0.46	704075400	82184	92.14	8660	8780	8490	11270	6070	8670	8566.70	4.88	4715	9116	8892	8656	8432	8196	8775	8315	17	2600	100	5720	10	1	17330000	1496	8.46	0.94	12	0.47	1020.00	9169.00	11410	20230207	-24.36	6860	20231026	25.80	11410	-24.36	20230207	6860	25.80	20231026	11410	-24.36	20230207	6860	25.80	20231026	2.64	N	377450	100	17 억	846230	N	N	N	N
3	20231130	151303	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8540	-130	5	-1.50	676968680	79034	88.61	8660	8780	8490	11270	6070	8670	8565.54	4.88	4321	9116	8892	8656	8432	8196	8775	8315	17	2600	100	5720	10	1	17330000	1480	8.37	0.93	12	0.46	1020.00	9169.00	11410	20230207	-25.15	6860	20231026	24.49	11410	-25.15	20230207	6860	24.49	20231026	11410	-25.15	20230207	6860	24.49	20231026	2.64	N	377450	100	17 억	846230	N	N	N	N
4	20231130	141259	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8530	-140	5	-1.61	493536280	57524	64.49	8660	8780	8520	11270	6070	8670	8579.66	4.88	3469	9116	8892	8656	8432	8196	8775	8315	17	2600	100	5720	10	1	17330000	1478	8.36	0.93	12	0.33	1020.00	9169.00	11410	20230207	-25.24	6860	20231026	24.34	11410	-25.24	20230207	6860	24.34	20231026	11410	-25.24	20230207	6860	24.34	20231026	2.64	N	377450	100	17 억	846230	N	N	N	N
5	20231130	131259	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8660	-10	5	-0.12	371652570	43272	48.51	8660	8780	8540	11270	6070	8670	8588.75	4.88	10435	9116	8892	8656	8432	8196	8775	8315	17	2600	100	5720	10	1	17330000	1501	8.49	0.94	12	0.25	1020.00	9169.00	11410	20230207	-24.10	6860	20231026	26.24	11410	-24.10	20230207	6860	26.24	20231026	11410	-24.10	20230207	6860	26.24	20231026	2.64	N	377450	100	17 억	846230	N	N	N	N
6	20231130	121314	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8590	-80	5	-0.92	273848430	31939	35.81	8660	8660	8540	11270	6070	8670	8574.11	4.88	9206	9116	8892	8656	8432	8196	8775	8315	17	2600	100	5720	10	1	17330000	1489	8.42	0.94	12	0.18	1020.00	9169.00	11410	20230207	-24.72	6860	20231026	25.22	11410	-24.72	20230207	6860	25.22	20231026	11410	-24.72	20230207	6860	25.22	20231026	2.64	N	377450	100	17 억	846230	N	N	N	N
7	20231130	111307	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8600	-70	5	-0.81	237005280	27653	31.00	8660	8660	8540	11270	6070	8670	8570.69	4.88	8731	9116	8892	8656	8432	8196	8775	8315	17	2600	100	5720	10	1	17330000	1490	8.43	0.94	12	0.16	1020.00	9169.00	11410	20230207	-24.63	6860	20231026	25.36	11410	-24.63	20230207	6860	25.36	20231026	11410	-24.63	20230207	6860	25.36	20231026	2.64	N	377450	100	17 억	846230	N	N	N	N
8	20231130	101300	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8550	-120	5	-1.38	89298140	10390	11.65	8660	8660	8540	11270	6070	8670	8594.62	4.88	-530	9116	8892	8656	8432	8196	8775	8315	17	2600	100	5720	10	1	17330000	1482	8.38	0.93	12	0.06	1020.00	9169.00	11410	20230207	-25.07	6860	20231026	24.64	11410	-25.07	20230207	6860	24.64	20231026	11410	-25.07	20230207	6860	24.64	20231026	2.64	N	377450	100	17 억	846230	N	N	N	N
9	20231130	091300	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8650	-20	5	-0.23	16221220	1884	2.11	8660	8660	8540	11270	6070	8670	8609.99	4.88	100	9116	8892	8656	8432	8196	8775	8315	17	2600	100	5720	10	1	17330000	1499	8.48	0.94	12	0.01	1020.00	9169.00	11410	20230207	-24.19	6860	20231026	26.09	11410	-24.19	20230207	6860	26.09	20231026	11410	-24.19	20230207	6860	26.09	20231026	2.64	N	377450	100	17 억	846230	N	N	N	N
10	20231129	161253	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8670	-160	5	-1.81	768191200	88694	95.22	8880	8880	8420	11470	6190	8830	8661.07	4.85	5713	9163	8996	8883	8716	8603	8940	8660	17	2640	100	5820	10	1	17330000	1503	8.50	0.95	12	0.51	1020.00	9169.00	11410	20230207	-24.01	6860	20231026	26.38	11410	-24.01	20230207	6860	26.38	20231026	11410	-24.01	20230207	6860	26.38	20231026	2.64	N	377450	100	17 억	840517	N	N	N	N
11	20231129	151305	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8620	-210	5	-2.38	730078260	84282	90.48	8880	8880	8420	11470	6190	8830	8662.25	4.85	4512	9163	8996	8883	8716	8603	8940	8660	17	2640	100	5820	10	1	17330000	1494	8.45	0.94	12	0.49	1020.00	9169.00	11410	20230207	-24.45	6860	20231026	25.66	11410	-24.45	20230207	6860	25.66	20231026	11410	-24.45	20230207	6860	25.66	20231026	2.64	N	377450	100	17 억	840517	N	N	N	N
12	20231129	141257	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8660	-170	5	-1.93	377955770	43137	46.31	8880	8880	8660	11470	6190	8830	8761.69	4.85	-5090	9163	8996	8883	8716	8603	8940	8660	17	2640	100	5820	10	1	17330000	1501	8.49	0.94	12	0.25	1020.00	9169.00	11410	20230207	-24.10	6860	20231026	26.24	11410	-24.10	20230207	6860	26.24	20231026	11410	-24.10	20230207	6860	26.24	20231026	2.64	N	377450	100	17 억	840517	N	N	N	N
13	20231129	131259	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8760	-70	5	-0.79	247884300	28205	30.28	8880	8880	8740	11470	6190	8830	8788.61	4.85	-629	9163	8996	8883	8716	8603	8940	8660	17	2640	100	5820	10	1	17330000	1518	8.59	0.96	12	0.16	1020.00	9169.00	11410	20230207	-23.23	6860	20231026	27.70	11410	-23.23	20230207	6860	27.70	20231026	11410	-23.23	20230207	6860	27.70	20231026	2.64	N	377450	100	17 억	840517	N	N	N	N
14	20231129	121301	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8760	-70	5	-0.79	190865910	21690	23.29	8880	8880	8740	11470	6190	8830	8799.67	4.85	564	9163	8996	8883	8716	8603	8940	8660	17	2640	100	5820	10	1	17330000	1518	8.59	0.96	12	0.13	1020.00	9169.00	11410	20230207	-23.23	6860	20231026	27.70	11410	-23.23	20230207	6860	27.70	20231026	11410	-23.23	20230207	6860	27.70	20231026	2.64	N	377450	100	17 억	840517	N	N	N	N
15	20231129	111301	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8780	-50	5	-0.57	164099190	18639	20.01	8880	8880	8740	11470	6190	8830	8804.02	4.85	931	9163	8996	8883	8716	8603	8940	8660	17	2640	100	5820	10	1	17330000	1522	8.61	0.96	12	0.11	1020.00	9169.00	11410	20230207	-23.05	6860	20231026	27.99	11410	-23.05	20230207	6860	27.99	20231026	11410	-23.05	20230207	6860	27.99	20231026	2.64	N	377450	100	17 억	840517	N	N	N	N
16	20231129	101258	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8810	-20	5	-0.23	117654930	13356	14.34	8880	8880	8740	11470	6190	8830	8809.08	4.85	840	9163	8996	8883	8716	8603	8940	8660	17	2640	100	5820	10	1	17330000	1527	8.64	0.96	12	0.08	1020.00	9169.00	11410	20230207	-22.79	6860	20231026	28.43	11410	-22.79	20230207	6860	28.43	20231026	11410	-22.79	20230207	6860	28.43	20231026	2.64	N	377450	100	17 억	840517	N	N	N	N
17	20231129	091252	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8760	-70	5	-0.79	28782820	3282	3.52	8880	8880	8740	11470	6190	8830	8769.20	4.85	-1240	9163	8996	8883	8716	8603	8940	8660	17	2640	100	5820	10	1	17330000	1518	8.59	0.96	12	0.02	1020.00	9169.00	11410	20230207	-23.23	6860	20231026	27.70	11410	-23.23	20230207	6860	27.70	20231026	11410	-23.23	20230207	6860	27.70	20231026	2.64	N	377450	100	17 억	840517	N	N	N	N
18	20231128	161252	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8830	-170	5	-1.89	770978840	86955	65.37	9000	9050	8770	11700	6300	9000	8866.69	4.84	2759	9406	9202	8996	8792	8586	9100	8690	17	2700	100	5940	10	1	17330000	1530	8.66	0.96	12	0.50	1020.00	9169.00	11410	20230207	-22.61	6860	20231026	28.72	11410	-22.61	20230207	6860	28.72	20231026	11410	-22.61	20230207	6860	28.72	20231026	2.40	N	377450	100	17 억	837952	N	N	N	N
19	20231128	151126	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8800	-200	5	-2.22	723745250	81603	61.34	9000	9050	8770	11700	6300	9000	8869.10	4.84	2712	9406	9202	8996	8792	8586	9100	8690	17	2700	100	5940	10	1	17330000	1525	8.63	0.96	12	0.47	1020.00	9169.00	11410	20230207	-22.87	6860	20231026	28.28	11410	-22.87	20230207	6860	28.28	20231026	11410	-22.87	20230207	6860	28.28	20231026	2.40	N	377450	100	17 억	837952	N	N	N	N
20	20231128	141248	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8870	-130	5	-1.44	528965170	59504	44.73	9000	9050	8810	11700	6300	9000	8889.57	4.84	6761	9406	9202	8996	8792	8586	9100	8690	17	2700	100	5940	10	1	17330000	1537	8.70	0.97	12	0.34	1020.00	9169.00	11410	20230207	-22.26	6860	20231026	29.30	11410	-22.26	20230207	6860	29.30	20231026	11410	-22.26	20230207	6860	29.30	20231026	2.40	N	377450	100	17 억	837952	N	N	N	N
21	20231128	131244	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8860	-140	5	-1.56	303350640	34176	25.69	9000	9000	8810	11700	6300	9000	8876.13	4.84	5585	9406	9202	8996	8792	8586	9100	8690	17	2700	100	5940	10	1	17330000	1535	8.69	0.97	12	0.20	1020.00	9169.00	11410	20230207	-22.35	6860	20231026	29.15	11410	-22.35	20230207	6860	29.15	20231026	11410	-22.35	20230207	6860	29.15	20231026	2.40	N	377450	100	17 억	837952	N	N	N	N
22	20231128	121251	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8900	-100	5	-1.11	281299720	31688	23.82	9000	9000	8810	11700	6300	9000	8877.17	4.84	6073	9406	9202	8996	8792	8586	9100	8690	17	2700	100	5940	10	1	17330000	1542	8.73	0.97	12	0.18	1020.00	9169.00	11410	20230207	-22.00	6860	20231026	29.74	11410	-22.00	20230207	6860	29.74	20231026	11410	-22.00	20230207	6860	29.74	20231026	2.40	N	377450	100	17 억	837952	N	N	N	N
23	20231128	111252	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8880	-120	5	-1.33	221783910	24970	18.77	9000	9000	8810	11700	6300	9000	8882.01	4.84	5953	9406	9202	8996	8792	8586	9100	8690	17	2700	100	5940	10	1	17330000	1539	8.71	0.97	12	0.14	1020.00	9169.00	11410	20230207	-22.17	6860	20231026	29.45	11410	-22.17	20230207	6860	29.45	20231026	11410	-22.17	20230207	6860	29.45	20231026	2.40	N	377450	100	17 억	837952	N	N	N	N
24	20231128	101247	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8910	-90	5	-1.00	184536120	20792	15.63	9000	9000	8810	11700	6300	9000	8875.34	4.84	6505	9406	9202	8996	8792	8586	9100	8690	17	2700	100	5940	10	1	17330000	1544	8.74	0.97	12	0.12	1020.00	9169.00	11410	20230207	-21.91	6860	20231026	29.88	11410	-21.91	20230207	6860	29.88	20231026	11410	-21.91	20230207	6860	29.88	20231026	2.40	N	377450	100	17 억	837952	N	N	N	N
25	20231128	091247	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8860	-140	5	-1.56	87377340	9826	7.39	9000	9000	8810	11700	6300	9000	8892.46	4.84	3065	9406	9202	8996	8792	8586	9100	8690	17	2700	100	5940	10	1	17330000	1535	8.69	0.97	12	0.06	1020.00	9169.00	11410	20230207	-22.35	6860	20231026	29.15	11410	-22.35	20230207	6860	29.15	20231026	11410	-22.35	20230207	6860	29.15	20231026	2.40	N	377450	100	17 억	837952	N	N	N	N
26	20231127	161238	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9000	-100	5	-1.10	1178741950	132418	39.41	9200	9200	8790	11830	6370	9100	8901.49	4.74	17059	9666	9382	9196	8912	8726	9525	9055	17	2730	100	6000	10	1	17330000	1560	8.82	0.98	12	0.76	1020.00	9169.00	11410	20230207	-21.12	6860	20231026	31.20	11410	-21.12	20230207	6860	31.20	20231026	11410	-21.12	20230207	6860	31.20	20231026	2.43	N	377450	100	17 억	821610	N	N	N	N
27	20231127	151252	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8870	-230	5	-2.53	1126164990	126539	37.66	9200	9200	8790	11830	6370	9100	8899.74	4.74	16191	9666	9382	9196	8912	8726	9525	9055	17	2730	100	6000	10	1	17330000	1537	8.70	0.97	12	0.73	1020.00	9169.00	11410	20230207	-22.26	6860	20231026	29.30	11410	-22.26	20230207	6860	29.30	20231026	11410	-22.26	20230207	6860	29.30	20231026	2.43	N	377450	100	17 억	821610	N	N	N	N
28	20231127	141249	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8880	-220	5	-2.42	976884090	109657	32.63	9200	9200	8790	11830	6370	9100	8908.54	4.74	9698	9666	9382	9196	8912	8726	9525	9055	17	2730	100	6000	10	1	17330000	1539	8.71	0.97	12	0.63	1020.00	9169.00	11410	20230207	-22.17	6860	20231026	29.45	11410	-22.17	20230207	6860	29.45	20231026	11410	-22.17	20230207	6860	29.45	20231026	2.43	N	377450	100	17 억	821610	N	N	N	N
29	20231127	131252	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8870	-230	5	-2.53	922987110	103571	30.82	9200	9200	8790	11830	6370	9100	8911.63	4.74	8834	9666	9382	9196	8912	8726	9525	9055	17	2730	100	6000	10	1	17330000	1537	8.70	0.97	12	0.60	1020.00	9169.00	11410	20230207	-22.26	6860	20231026	29.30	11410	-22.26	20230207	6860	29.30	20231026	11410	-22.26	20230207	6860	29.30	20231026	2.43	N	377450	100	17 억	821610	N	N	N	N
30	20231127	121258	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8870	-230	5	-2.53	847783450	95060	28.29	9200	9200	8790	11830	6370	9100	8918.40	4.74	8531	9666	9382	9196	8912	8726	9525	9055	17	2730	100	6000	10	1	17330000	1537	8.70	0.97	12	0.55	1020.00	9169.00	11410	20230207	-22.26	6860	20231026	29.30	11410	-22.26	20230207	6860	29.30	20231026	11410	-22.26	20230207	6860	29.30	20231026	2.43	N	377450	100	17 억	821610	N	N	N	N
31	20231127	111236	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8920	-180	5	-1.98	700500600	78416	23.34	9200	9200	8790	11830	6370	9100	8933.13	4.74	7443	9666	9382	9196	8912	8726	9525	9055	17	2730	100	6000	10	1	17330000	1546	8.75	0.97	12	0.45	1020.00	9169.00	11410	20230207	-21.82	6860	20231026	30.03	11410	-21.82	20230207	6860	30.03	20231026	11410	-21.82	20230207	6860	30.03	20231026	2.43	N	377450	100	17 억	821610	N	N	N	N
32	20231127	101233	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8880	-220	5	-2.42	529542840	59202	17.62	9200	9200	8790	11830	6370	9100	8944.68	4.74	4564	9666	9382	9196	8912	8726	9525	9055	17	2730	100	6000	10	1	17330000	1539	8.71	0.97	12	0.34	1020.00	9169.00	11410	20230207	-22.17	6860	20231026	29.45	11410	-22.17	20230207	6860	29.45	20231026	11410	-22.17	20230207	6860	29.45	20231026	2.43	N	377450	100	17 억	821610	N	N	N	N
33	20231127	091237	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9000	-100	5	-1.10	206730600	22843	6.80	9200	9200	8930	11830	6370	9100	9050.06	4.74	4524	9666	9382	9196	8912	8726	9525	9055	17	2730	100	6000	10	1	17330000	1560	8.82	0.98	12	0.13	1020.00	9169.00	11410	20230207	-21.12	6860	20231026	31.20	11410	-21.12	20230207	6860	31.20	20231026	11410	-21.12	20230207	6860	31.20	20231026	2.43	N	377450	100	17 억	821610	N	N	N	N
34	20231124	161230	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9100	40	2	0.44	3088408670	333259	97.58	9060	9480	9010	11770	6350	9060	9268.35	4.78	-9558	9606	9332	9026	8752	8446	9470	8890	17	2710	100	5970	10	1	17330000	1577	8.92	0.99	12	1.92	1020.00	9169.00	11410	20230207	-20.25	6860	20231026	32.65	11410	-20.25	20230207	6860	32.65	20231026	11410	-20.25	20230207	6860	32.65	20231026	2.40	N	377450	100	17 억	828459	N	N	N	N
35	20231124	151239	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9170	110	2	1.21	2945986840	317637	93.00	9060	9480	9010	11770	6350	9060	9275.01	4.78	-12470	9606	9332	9026	8752	8446	9470	8890	17	2710	100	5970	10	1	17330000	1589	8.99	1.00	12	1.83	1020.00	9169.00	11410	20230207	-19.63	6860	20231026	33.67	11410	-19.63	20230207	6860	33.67	20231026	11410	-19.63	20230207	6860	33.67	20231026	2.40	N	377450	100	17 억	828459	N	N	N	N
36	20231124	141234	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9220	160	2	1.77	2758604020	297210	87.02	9060	9480	9010	11770	6350	9060	9282.02	4.78	-7804	9606	9332	9026	8752	8446	9470	8890	17	2710	100	5970	10	1	17330000	1598	9.04	1.01	12	1.72	1020.00	9169.00	11410	20230207	-19.19	6860	20231026	34.40	11410	-19.19	20230207	6860	34.40	20231026	11410	-19.19	20230207	6860	34.40	20231026	2.40	N	377450	100	17 억	828459	N	N	N	N
37	20231124	131232	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9300	240	2	2.65	2508898650	270164	79.10	9060	9480	9010	11770	6350	9060	9286.97	4.78	-3103	9606	9332	9026	8752	8446	9470	8890	17	2710	100	5970	10	1	17330000	1612	9.12	1.01	12	1.56	1020.00	9169.00	11410	20230207	-18.49	6860	20231026	35.57	11410	-18.49	20230207	6860	35.57	20231026	11410	-18.49	20230207	6860	35.57	20231026	2.40	N	377450	100	17 억	828459	N	N	N	N
38	20231124	121240	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9320	260	2	2.87	2369038750	255082	74.69	9060	9480	9010	11770	6350	9060	9287.78	4.78	-3847	9606	9332	9026	8752	8446	9470	8890	17	2710	100	5970	10	1	17330000	1615	9.14	1.02	12	1.47	1020.00	9169.00	11410	20230207	-18.32	6860	20231026	35.86	11410	-18.32	20230207	6860	35.86	20231026	11410	-18.32	20230207	6860	35.86	20231026	2.40	N	377450	100	17 억	828459	N	N	N	N
39	20231124	111236	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9410	350	2	3.86	2090541420	225242	65.95	9060	9480	9010	11770	6350	9060	9281.78	4.78	-6305	9606	9332	9026	8752	8446	9470	8890	17	2710	100	5970	10	1	17330000	1631	9.23	1.03	12	1.30	1020.00	9169.00	11410	20230207	-17.53	6860	20231026	37.17	11410	-17.53	20230207	6860	37.17	20231026	11410	-17.53	20230207	6860	37.17	20231026	2.40	N	377450	100	17 억	828459	N	N	N	N
40	20231124	101239	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9240	180	2	1.99	1258034140	136450	39.95	9060	9330	9010	11770	6350	9060	9220.30	4.78	3999	9606	9332	9026	8752	8446	9470	8890	17	2710	100	5970	10	1	17330000	1601	9.06	1.01	12	0.79	1020.00	9169.00	11410	20230207	-19.02	6860	20231026	34.69	11410	-19.02	20230207	6860	34.69	20231026	11410	-19.02	20230207	6860	34.69	20231026	2.40	N	377450	100	17 억	828459	N	N	N	N
41	20231124	091231	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9250	190	2	2.10	477423370	51839	15.18	9060	9320	9010	11770	6350	9060	9211.10	4.78	-955	9606	9332	9026	8752	8446	9470	8890	17	2710	100	5970	10	1	17330000	1603	9.07	1.01	12	0.30	1020.00	9169.00	11410	20230207	-18.93	6860	20231026	34.84	11410	-18.93	20230207	6860	34.84	20231026	11410	-18.93	20230207	6860	34.84	20231026	2.40	N	377450	100	17 억	828459	N	N	N	N
42	20231123	161214	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	9060	290	2	3.31	3055703500	339303	246.98	8810	9300	8720	11400	6140	8770	9005.73	4.97	-32190	9183	8976	8803	8596	8423	8890	8510	17	2630	100	5780	10	1	17330000	1570	8.88	0.99	12	1.96	1020.00	9169.00	11410	20230207	-20.60	6860	20231026	32.07	11410	-20.60	20230207	6860	32.07	20231026	11410	-20.60	20230207	6860	32.07	20231026	2.45	N	377450	100	17 억	860667	N	N	N	N
43	20231123	151257	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8940	170	2	1.94	2908204630	322942	235.07	8810	9300	8720	11400	6140	8770	9005.35	4.97	-33753	9183	8976	8803	8596	8423	8890	8510	17	2630	100	5780	10	1	17330000	1549	8.76	0.98	12	1.86	1020.00	9169.00	11410	20230207	-21.65	6860	20231026	30.32	11410	-21.65	20230207	6860	30.32	20231026	11410	-21.65	20230207	6860	30.32	20231026	2.45	N	377450	100	17 억	860667	N	N	N	N
44	20231123	141257	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8760	-10	5	-0.11	681061050	76899	55.97	8810	9030	8720	11400	6140	8770	8856.57	4.97	-2696	9183	8976	8803	8596	8423	8890	8510	17	2630	100	5780	10	1	17330000	1518	8.59	0.96	12	0.44	1020.00	9169.00	11410	20230207	-23.23	6860	20231026	27.70	11410	-23.23	20230207	6860	27.70	20231026	11410	-23.23	20230207	6860	27.70	20231026	2.45	N	377450	100	17 억	860667	N	N	N	N
45	20231123	131256	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8790	20	2	0.23	562327610	63327	46.10	8810	9030	8760	11400	6140	8770	8879.75	4.97	-6739	9183	8976	8803	8596	8423	8890	8510	17	2630	100	5780	10	1	17330000	1523	8.62	0.96	12	0.37	1020.00	9169.00	11410	20230207	-22.96	6860	20231026	28.13	11410	-22.96	20230207	6860	28.13	20231026	11410	-22.96	20230207	6860	28.13	20231026	2.45	N	377450	100	17 억	860667	N	N	N	N
46	20231123	121236	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8820	50	2	0.57	490244600	55126	40.13	8810	9030	8790	11400	6140	8770	8893.17	4.97	-6645	9183	8976	8803	8596	8423	8890	8510	17	2630	100	5780	10	1	17330000	1529	8.65	0.96	12	0.32	1020.00	9169.00	11410	20230207	-22.70	6860	20231026	28.57	11410	-22.70	20230207	6860	28.57	20231026	11410	-22.70	20230207	6860	28.57	20231026	2.45	N	377450	100	17 억	860667	N	N	N	N
47	20231123	111308	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8900	130	2	1.48	409848390	46038	33.51	8810	9030	8790	11400	6140	8770	8902.40	4.97	-4440	9183	8976	8803	8596	8423	8890	8510	17	2630	100	5780	10	1	17330000	1542	8.73	0.97	12	0.27	1020.00	9169.00	11410	20230207	-22.00	6860	20231026	29.74	11410	-22.00	20230207	6860	29.74	20231026	11410	-22.00	20230207	6860	29.74	20231026	2.45	N	377450	100	17 억	860667	N	N	N	N
48	20231123	101239	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8860	90	2	1.03	338301300	37965	27.63	8810	9030	8790	11400	6140	8770	8910.88	4.97	-3761	9183	8976	8803	8596	8423	8890	8510	17	2630	100	5780	10	1	17330000	1535	8.69	0.97	12	0.22	1020.00	9169.00	11410	20230207	-22.35	6860	20231026	29.15	11410	-22.35	20230207	6860	29.15	20231026	11410	-22.35	20230207	6860	29.15	20231026	2.45	N	377450	100	17 억	860667	N	N	N	N
49	20231123	091234	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8870	100	2	1.14	21500160	2437	1.77	8810	8870	8790	11400	6140	8770	8822.41	4.97	232	9183	8976	8803	8596	8423	8890	8510	17	2630	100	5780	10	1	17330000	1537	8.70	0.97	12	0.01	1020.00	9169.00	11410	20230207	-22.26	6860	20231026	29.30	11410	-22.26	20230207	6860	29.30	20231026	11410	-22.26	20230207	6860	29.30	20231026	2.45	N	377450	100	17 억	860667	N	N	N	N
50	20231122	161148	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8770	-150	5	-1.68	1209758900	137082	29.97	8970	9010	8630	11590	6250	8920	8825.19	4.94	3244	9333	9126	8863	8656	8393	9230	8760	17	2670	100	5880	10	1	17330000	1520	8.60	0.96	12	0.79	1020.00	9169.00	11410	20230207	-23.14	6860	20231026	27.84	11410	-23.14	20230207	6860	27.84	20231026	11410	-23.14	20230207	6860	27.84	20231026	2.26	N	377450	100	17 억	856028	N	N	N	N
51	20231122	151214	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8790	-130	5	-1.46	1164153870	131888	28.84	8970	9010	8630	11590	6250	8920	8826.83	4.94	3157	9333	9126	8863	8656	8393	9230	8760	17	2670	100	5880	10	1	17330000	1523	8.62	0.96	12	0.76	1020.00	9169.00	11410	20230207	-22.96	6860	20231026	28.13	11410	-22.96	20230207	6860	28.13	20231026	11410	-22.96	20230207	6860	28.13	20231026	2.26	N	377450	100	17 억	856028	N	N	N	N
52	20231122	141204	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8770	-150	5	-1.68	1022079130	115674	25.29	8970	9010	8630	11590	6250	8920	8835.85	4.94	137	9333	9126	8863	8656	8393	9230	8760	17	2670	100	5880	10	1	17330000	1520	8.60	0.96	12	0.67	1020.00	9169.00	11410	20230207	-23.14	6860	20231026	27.84	11410	-23.14	20230207	6860	27.84	20231026	11410	-23.14	20230207	6860	27.84	20231026	2.26	N	377450	100	17 억	856028	N	N	N	N
53	20231122	131241	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8870	-50	5	-0.56	938899220	106249	23.23	8970	9010	8630	11590	6250	8920	8836.77	4.94	-1241	9333	9126	8863	8656	8393	9230	8760	17	2670	100	5880	10	1	17330000	1537	8.70	0.97	12	0.61	1020.00	9169.00	11410	20230207	-22.26	6860	20231026	29.30	11410	-22.26	20230207	6860	29.30	20231026	11410	-22.26	20230207	6860	29.30	20231026	2.26	N	377450	100	17 억	856028	N	N	N	N
54	20231122	121251	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8890	-30	5	-0.34	910309710	103024	22.53	8970	9010	8630	11590	6250	8920	8835.89	4.94	-1959	9333	9126	8863	8656	8393	9230	8760	17	2670	100	5880	10	1	17330000	1541	8.72	0.97	12	0.59	1020.00	9169.00	11410	20230207	-22.09	6860	20231026	29.59	11410	-22.09	20230207	6860	29.59	20231026	11410	-22.09	20230207	6860	29.59	20231026	2.26	N	377450	100	17 억	856028	N	N	N	N
55	20231122	111345	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8980	60	2	0.67	830579960	94091	20.57	8970	9000	8630	11590	6250	8920	8827.40	4.94	-1245	9333	9126	8863	8656	8393	9230	8760	17	2670	100	5880	10	1	17330000	1556	8.80	0.98	12	0.54	1020.00	9169.00	11410	20230207	-21.30	6860	20231026	30.90	11410	-21.30	20230207	6860	30.90	20231026	11410	-21.30	20230207	6860	30.90	20231026	2.26	N	377450	100	17 억	856028	N	N	N	N
56	20231122	101303	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8840	-80	5	-0.90	499560750	57050	12.47	8970	8970	8630	11590	6250	8920	8756.51	4.94	-1069	9333	9126	8863	8656	8393	9230	8760	17	2670	100	5880	10	1	17330000	1532	8.67	0.96	12	0.33	1020.00	9169.00	11410	20230207	-22.52	6860	20231026	28.86	11410	-22.52	20230207	6860	28.86	20231026	11410	-22.52	20230207	6860	28.86	20231026	2.26	N	377450	100	17 억	856028	N	N	N	N
57	20231122	091211	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8760	-160	5	-1.79	168899220	19142	4.19	8970	8970	8760	11590	6250	8920	8823.44	4.94	508	9333	9126	8863	8656	8393	9230	8760	17	2670	100	5880	10	1	17330000	1518	8.59	0.96	12	0.11	1020.00	9169.00	11410	20230207	-23.23	6860	20231026	27.70	11410	-23.23	20230207	6860	27.70	20231026	11410	-23.23	20230207	6860	27.70	20231026	2.26	N	377450	100	17 억	856028	N	N	N	N
58	20231121	161204	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8920	240	2	2.76	4048582130	454467	30.30	8680	9070	8600	11280	6080	8680	8910.59	5.02	-13588	9540	9110	8500	8070	7460	9325	8285	17	2600	100	5720	10	1	17330000	1546	8.75	0.97	12	2.62	1020.00	9169.00	11410	20230207	-21.82	6860	20231026	30.03	11410	-21.82	20230207	6860	30.03	20231026	11410	-21.82	20230207	6860	30.03	20231026	2.24	N	377450	100	17 억	870733	N	N	N	N
59	20231121	151209	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8940	260	2	3.00	3957581350	444264	29.62	8680	9070	8600	11280	6080	8680	8910.39	5.02	-15313	9540	9110	8500	8070	7460	9325	8285	17	2600	100	5720	10	1	17330000	1549	8.76	0.98	12	2.56	1020.00	9169.00	11410	20230207	-21.65	6860	20231026	30.32	11410	-21.65	20230207	6860	30.32	20231026	11410	-21.65	20230207	6860	30.32	20231026	2.24	N	377450	100	17 억	870733	N	N	N	N
60	20231121	141150	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8970	290	2	3.34	3443550360	386552	25.77	8680	9070	8600	11280	6080	8680	8910.93	5.02	-30139	9540	9110	8500	8070	7460	9325	8285	17	2600	100	5720	10	1	17330000	1555	8.79	0.98	12	2.23	1020.00	9169.00	11410	20230207	-21.38	6860	20231026	30.76	11410	-21.38	20230207	6860	30.76	20231026	11410	-21.38	20230207	6860	30.76	20231026	2.24	N	377450	100	17 억	870733	N	N	N	N
61	20231121	131139	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8900	220	2	2.53	3172744650	356336	23.76	8680	9070	8600	11280	6080	8680	8906.52	5.02	-34644	9540	9110	8500	8070	7460	9325	8285	17	2600	100	5720	10	1	17330000	1542	8.73	0.97	12	2.06	1020.00	9169.00	11410	20230207	-22.00	6860	20231026	29.74	11410	-22.00	20230207	6860	29.74	20231026	11410	-22.00	20230207	6860	29.74	20231026	2.24	N	377450	100	17 억	870733	N	N	N	N
62	20231121	121142	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8890	210	2	2.42	3052768870	342837	22.86	8680	9070	8600	11280	6080	8680	8907.27	5.02	-33259	9540	9110	8500	8070	7460	9325	8285	17	2600	100	5720	10	1	17330000	1541	8.72	0.97	12	1.98	1020.00	9169.00	11410	20230207	-22.09	6860	20231026	29.59	11410	-22.09	20230207	6860	29.59	20231026	11410	-22.09	20230207	6860	29.59	20231026	2.24	N	377450	100	17 억	870733	N	N	N	N
63	20231121	111136	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8940	260	2	3.00	2906558300	326428	21.77	8680	9070	8600	11280	6080	8680	8907.11	5.02	-36567	9540	9110	8500	8070	7460	9325	8285	17	2600	100	5720	10	1	17330000	1549	8.76	0.98	12	1.88	1020.00	9169.00	11410	20230207	-21.65	6860	20231026	30.32	11410	-21.65	20230207	6860	30.32	20231026	11410	-21.65	20230207	6860	30.32	20231026	2.24	N	377450	100	17 억	870733	N	N	N	N
64	20231121	101107	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8990	310	2	3.57	2524060280	283529	18.90	8680	9070	8600	11280	6080	8680	8905.71	5.02	-29941	9540	9110	8500	8070	7460	9325	8285	17	2600	100	5720	10	1	17330000	1558	8.81	0.98	12	1.64	1020.00	9169.00	11410	20230207	-21.21	6860	20231026	31.05	11410	-21.21	20230207	6860	31.05	20231026	11410	-21.21	20230207	6860	31.05	20231026	2.24	N	377450	100	17 억	870733	N	N	N	N
65	20231121	091125	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8940	260	2	3.00	1170034820	132255	8.82	8680	9070	8600	11280	6080	8680	8852.39	5.02	-16305	9540	9110	8500	8070	7460	9325	8285	17	2600	100	5720	10	1	17330000	1549	8.76	0.98	12	0.76	1020.00	9169.00	11410	20230207	-21.65	6860	20231026	30.32	11410	-21.65	20230207	6860	30.32	20231026	11410	-21.65	20230207	6860	30.32	20231026	2.24	N	377450	100	17 억	870733	N	N	N	N
66	20231120	161130	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8680	690	2	8.64	12852477000	1493267	2557.88	7920	8930	7890	10380	5600	7990	8606.87	4.58	67402	8130	8060	7980	7910	7830	8020	7870	17	2390	100	5270	10	1	17330000	1504	8.51	0.95	12	8.62	1020.00	9169.00	11410	20230207	-23.93	6860	20231026	26.53	11410	-23.93	20230207	6860	26.53	20231026	11410	-23.93	20230207	6860	26.53	20231026	2.31	N	377450	100	17 억	793924	N	N	N	N
67	20231120	151142	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8670	680	2	8.51	12483536370	1450555	2484.72	7920	8930	7890	10380	5600	7990	8606.04	4.58	70005	8130	8060	7980	7910	7830	8020	7870	17	2390	100	5270	10	1	17330000	1503	8.50	0.95	12	8.37	1020.00	9169.00	11410	20230207	-24.01	6860	20231026	26.38	11410	-24.01	20230207	6860	26.38	20231026	11410	-24.01	20230207	6860	26.38	20231026	2.31	N	377450	100	17 억	793924	N	N	N	N
68	20231120	141142	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8670	680	2	8.51	9656455100	1126237	1929.18	7920	8930	7890	10380	5600	7990	8574.09	4.58	10577	8130	8060	7980	7910	7830	8020	7870	17	2390	100	5270	10	1	17330000	1503	8.50	0.95	12	6.50	1020.00	9169.00	11410	20230207	-24.01	6860	20231026	26.38	11410	-24.01	20230207	6860	26.38	20231026	11410	-24.01	20230207	6860	26.38	20231026	2.31	N	377450	100	17 억	793924	N	N	N	N
69	20231120	131131	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8620	630	2	7.88	2973591990	351873	602.74	7920	8650	7890	10380	5600	7990	8450.75	4.58	45262	8130	8060	7980	7910	7830	8020	7870	17	2390	100	5270	10	1	17330000	1494	8.45	0.94	12	2.03	1020.00	9169.00	11410	20230207	-24.45	6860	20231026	25.66	11410	-24.45	20230207	6860	25.66	20231026	11410	-24.45	20230207	6860	25.66	20231026	2.31	N	377450	100	17 억	793924	N	N	N	N
70	20231120	121139	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8550	560	2	7.01	2646282320	313709	537.37	7920	8650	7890	10380	5600	7990	8435.47	4.58	30365	8130	8060	7980	7910	7830	8020	7870	17	2390	100	5270	10	1	17330000	1482	8.38	0.93	12	1.81	1020.00	9169.00	11410	20230207	-25.07	6860	20231026	24.64	11410	-25.07	20230207	6860	24.64	20231026	11410	-25.07	20230207	6860	24.64	20231026	2.31	N	377450	100	17 억	793924	N	N	N	N
71	20231120	111130	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8550	560	2	7.01	1841304830	220035	376.91	7920	8590	7890	10380	5600	7990	8368.24	4.58	5850	8130	8060	7980	7910	7830	8020	7870	17	2390	100	5270	10	1	17330000	1482	8.38	0.93	12	1.27	1020.00	9169.00	11410	20230207	-25.07	6860	20231026	24.64	11410	-25.07	20230207	6860	24.64	20231026	11410	-25.07	20230207	6860	24.64	20231026	2.31	N	377450	100	17 억	793924	N	N	N	N
72	20231120	101129	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8040	50	2	0.63	140822730	17677	30.28	7920	8100	7890	10380	5600	7990	7966.44	4.58	4528	8130	8060	7980	7910	7830	8020	7870	17	2390	100	5270	10	1	17330000	1393	7.88	0.88	12	0.10	1020.00	9169.00	11410	20230207	-29.54	6860	20231026	17.20	11410	-29.54	20230207	6860	17.20	20231026	11410	-29.54	20230207	6860	17.20	20231026	2.31	N	377450	100	17 억	793924	N	N	N	N
73	20231120	091141	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7960	-30	5	-0.38	9932400	1254	2.15	7920	7990	7900	10380	5600	7990	7920.57	4.58	424	8130	8060	7980	7910	7830	8020	7870	17	2390	100	5270	10	1	17330000	1379	7.80	0.87	12	0.01	1020.00	9169.00	11410	20230207	-30.24	6860	20231026	16.03	11410	-30.24	20230207	6860	16.03	20231026	11410	-30.24	20230207	6860	16.03	20231026	2.31	N	377450	100	17 억	793924	N	N	N	N
74	20231117	161206	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7990	-10	5	-0.12	462086380	58174	96.33	8000	8050	7900	10400	5600	8000	7943.18	4.59	-1875	8106	8052	7986	7932	7866	8020	7900	17	2400	100	5280	10	1	17330000	1385	7.83	0.87	12	0.34	1020.00	9169.00	11410	20230207	-29.97	6860	20231026	16.47	11410	-29.97	20230207	6860	16.47	20231026	11410	-29.97	20230207	6860	16.47	20231026	2.32	N	377450	100	17 억	795793	N	N	N	N
75	20231117	151213	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7980	-20	5	-0.25	423033220	53285	88.23	8000	8050	7900	10400	5600	8000	7939.07	4.59	-1949	8106	8052	7986	7932	7866	8020	7900	17	2400	100	5280	10	1	17330000	1383	7.82	0.87	12	0.31	1020.00	9169.00	11410	20230207	-30.06	6860	20231026	16.33	11410	-30.06	20230207	6860	16.33	20231026	11410	-30.06	20230207	6860	16.33	20231026	2.32	N	377450	100	17 억	795793	N	N	N	N
76	20231117	141205	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7960	-40	5	-0.50	143123710	17956	29.73	8000	8050	7930	10400	5600	8000	7970.80	4.59	-1434	8106	8052	7986	7932	7866	8020	7900	17	2400	100	5280	10	1	17330000	1379	7.80	0.87	12	0.10	1020.00	9169.00	11410	20230207	-30.24	6860	20231026	16.03	11410	-30.24	20230207	6860	16.03	20231026	11410	-30.24	20230207	6860	16.03	20231026	2.32	N	377450	100	17 억	795793	N	N	N	N
77	20231117	131204	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7990	-10	5	-0.12	111237800	13958	23.11	8000	8050	7930	10400	5600	8000	7969.47	4.59	-1369	8106	8052	7986	7932	7866	8020	7900	17	2400	100	5280	10	1	17330000	1385	7.83	0.87	12	0.08	1020.00	9169.00	11410	20230207	-29.97	6860	20231026	16.47	11410	-29.97	20230207	6860	16.47	20231026	11410	-29.97	20230207	6860	16.47	20231026	2.32	N	377450	100	17 억	795793	N	N	N	N
78	20231117	121206	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7960	-40	5	-0.50	89279890	11208	18.56	8000	8050	7930	10400	5600	8000	7965.73	4.59	-1381	8106	8052	7986	7932	7866	8020	7900	17	2400	100	5280	10	1	17330000	1379	7.80	0.87	12	0.06	1020.00	9169.00	11410	20230207	-30.24	6860	20231026	16.03	11410	-30.24	20230207	6860	16.03	20231026	11410	-30.24	20230207	6860	16.03	20231026	2.32	N	377450	100	17 억	795793	N	N	N	N
79	20231117	111213	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7950	-50	5	-0.62	77806660	9765	16.17	8000	8050	7930	10400	5600	8000	7967.91	4.59	-1384	8106	8052	7986	7932	7866	8020	7900	17	2400	100	5280	10	1	17330000	1378	7.79	0.87	12	0.06	1020.00	9169.00	11410	20230207	-30.32	6860	20231026	15.89	11410	-30.32	20230207	6860	15.89	20231026	11410	-30.32	20230207	6860	15.89	20231026	2.32	N	377450	100	17 억	795793	N	N	N	N
80	20231117	101209	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7940	-60	5	-0.75	57949990	7268	12.03	8000	8050	7930	10400	5600	8000	7973.31	4.59	-1551	8106	8052	7986	7932	7866	8020	7900	17	2400	100	5280	10	1	17330000	1376	7.78	0.87	12	0.04	1020.00	9169.00	11410	20230207	-30.41	6860	20231026	15.74	11410	-30.41	20230207	6860	15.74	20231026	11410	-30.41	20230207	6860	15.74	20231026	2.32	N	377450	100	17 억	795793	N	N	N	N
81	20231117	091208	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8020	20	2	0.25	21938380	2742	4.54	8000	8050	7950	10400	5600	8000	8000.87	4.59	-1239	8106	8052	7986	7932	7866	8020	7900	17	2400	100	5280	10	1	17330000	1390	7.86	0.87	12	0.02	1020.00	9169.00	11410	20230207	-29.71	6860	20231026	16.91	11410	-29.71	20230207	6860	16.91	20231026	11410	-29.71	20230207	6860	16.91	20231026	2.32	N	377450	100	17 억	795793	N	N	N	N
82	20231116	161206	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8000	0	3	0.00	445379280	55727	153.79	8010	8040	7920	10400	5600	8000	7992.16	4.50	15172	8113	8056	7983	7926	7853	8065	7935	17	2400	100	5280	10	1	17330000	1386	7.84	0.87	12	0.32	1020.00	9169.00	11410	20230207	-29.89	6860	20231026	16.62	11410	-29.89	20230207	6860	16.62	20231026	11410	-29.89	20230207	6860	16.62	20231026	2.33	N	377450	100	17 억	780686	N	N	N	N
83	20231116	151159	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8000	0	3	0.00	391886230	49044	135.35	8010	8040	7920	10400	5600	8000	7990.50	4.50	13802	8113	8056	7983	7926	7853	8065	7935	17	2400	100	5280	10	1	17330000	1386	7.84	0.87	12	0.28	1020.00	9169.00	11410	20230207	-29.89	6860	20231026	16.62	11410	-29.89	20230207	6860	16.62	20231026	11410	-29.89	20230207	6860	16.62	20231026	2.33	N	377450	100	17 억	780686	N	N	N	N
84	20231116	141136	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8000	0	3	0.00	191355330	23950	66.09	8010	8040	7920	10400	5600	8000	7989.78	4.50	10846	8113	8056	7983	7926	7853	8065	7935	17	2400	100	5280	10	1	17330000	1386	7.84	0.87	12	0.14	1020.00	9169.00	11410	20230207	-29.89	6860	20231026	16.62	11410	-29.89	20230207	6860	16.62	20231026	11410	-29.89	20230207	6860	16.62	20231026	2.33	N	377450	100	17 억	780686	N	N	N	N
85	20231116	131159	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7990	-10	5	-0.12	174346140	21824	60.23	8010	8040	7920	10400	5600	8000	7988.73	4.50	9612	8113	8056	7983	7926	7853	8065	7935	17	2400	100	5280	10	1	17330000	1385	7.83	0.87	12	0.13	1020.00	9169.00	11410	20230207	-29.97	6860	20231026	16.47	11410	-29.97	20230207	6860	16.47	20231026	11410	-29.97	20230207	6860	16.47	20231026	2.33	N	377450	100	17 억	780686	N	N	N	N
86	20231116	121200	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8020	20	2	0.25	127775090	16015	44.20	8010	8030	7920	10400	5600	8000	7978.46	4.50	7379	8113	8056	7983	7926	7853	8065	7935	17	2400	100	5280	10	1	17330000	1390	7.86	0.87	12	0.09	1020.00	9169.00	11410	20230207	-29.71	6860	20231026	16.91	11410	-29.71	20230207	6860	16.91	20231026	11410	-29.71	20230207	6860	16.91	20231026	2.33	N	377450	100	17 억	780686	N	N	N	N
87	20231116	111200	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8000	0	3	0.00	93500110	11732	32.38	8010	8020	7920	10400	5600	8000	7969.67	4.50	4613	8113	8056	7983	7926	7853	8065	7935	17	2400	100	5280	10	1	17330000	1386	7.84	0.87	12	0.07	1020.00	9169.00	11410	20230207	-29.89	6860	20231026	16.62	11410	-29.89	20230207	6860	16.62	20231026	11410	-29.89	20230207	6860	16.62	20231026	2.33	N	377450	100	17 억	780686	N	N	N	N
88	20231116	101159	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8000	0	3	0.00	14162600	1779	4.91	8010	8010	7920	10400	5600	8000	7960.99	4.50	640	8113	8056	7983	7926	7853	8065	7935	17	2400	100	5280	10	1	17330000	1386	7.84	0.87	12	0.01	1020.00	9169.00	11410	20230207	-29.89	6860	20231026	16.62	11410	-29.89	20230207	6860	16.62	20231026	11410	-29.89	20230207	6860	16.62	20231026	2.33	N	377450	100	17 억	780686	N	N	N	N
89	20231116	091205	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8000	0	3	0.00	0	0	0.00	0	0	0	10400	5600	8000	0.00	4.50	0	8113	8056	7983	7926	7853	8065	7935	17	2400	100	5280	10	1	17330000	1386	7.84	0.87	12	0.00	1020.00	9169.00	11410	20230207	-29.89	6860	20231026	16.62	11410	-29.89	20230207	6860	16.62	20231026	11410	-29.89	20230207	6860	16.62	20231026	2.33	N	377450	100	17 억	780686	N	N	N	N
90	20231115	161035	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8000	50	2	0.63	284311380	35565	87.23	8000	8040	7910	10330	5570	7950	7994.11	4.45	9038	8090	8020	7940	7870	7790	8055	7905	17	2380	100	5240	10	1	17330000	1386	7.84	0.87	12	0.21	1020.00	9169.00	11410	20230207	-29.89	6860	20231026	16.62	11410	-29.89	20230207	6860	16.62	20231026	11410	-29.89	20230207	6860	16.62	20231026	2.31	N	377450	100	17 억	771542	N	N	N	N
91	20231115	151221	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8000	50	2	0.63	273658910	34234	83.97	8000	8040	7910	10330	5570	7950	7993.78	4.45	8517	8090	8020	7940	7870	7790	8055	7905	17	2380	100	5240	10	1	17330000	1386	7.84	0.87	12	0.20	1020.00	9169.00	11410	20230207	-29.89	6860	20231026	16.62	11410	-29.89	20230207	6860	16.62	20231026	11410	-29.89	20230207	6860	16.62	20231026	2.31	N	377450	100	17 억	771542	N	N	N	N
92	20231115	141217	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8020	70	2	0.88	247316140	30938	75.88	8000	8040	7910	10330	5570	7950	7993.93	4.45	7230	8090	8020	7940	7870	7790	8055	7905	17	2380	100	5240	10	1	17330000	1390	7.86	0.87	12	0.18	1020.00	9169.00	11410	20230207	-29.71	6860	20231026	16.91	11410	-29.71	20230207	6860	16.91	20231026	11410	-29.71	20230207	6860	16.91	20231026	2.31	N	377450	100	17 억	771542	N	N	N	N
93	20231115	131219	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7980	30	2	0.38	174598680	21837	53.56	8000	8040	7910	10330	5570	7950	7995.54	4.45	6113	8090	8020	7940	7870	7790	8055	7905	17	2380	100	5240	10	1	17330000	1383	7.82	0.87	12	0.13	1020.00	9169.00	11410	20230207	-30.06	6860	20231026	16.33	11410	-30.06	20230207	6860	16.33	20231026	11410	-30.06	20230207	6860	16.33	20231026	2.31	N	377450	100	17 억	771542	N	N	N	N
94	20231115	121219	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8010	60	2	0.75	159377730	19933	48.89	8000	8040	7910	10330	5570	7950	7995.67	4.45	4892	8090	8020	7940	7870	7790	8055	7905	17	2380	100	5240	10	1	17330000	1388	7.85	0.87	12	0.12	1020.00	9169.00	11410	20230207	-29.80	6860	20231026	16.76	11410	-29.80	20230207	6860	16.76	20231026	11410	-29.80	20230207	6860	16.76	20231026	2.31	N	377450	100	17 억	771542	N	N	N	N
95	20231115	111234	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7990	40	2	0.50	138308480	17298	42.43	8000	8040	7910	10330	5570	7950	7995.63	4.45	3370	8090	8020	7940	7870	7790	8055	7905	17	2380	100	5240	10	1	17330000	1385	7.83	0.87	12	0.10	1020.00	9169.00	11410	20230207	-29.97	6860	20231026	16.47	11410	-29.97	20230207	6860	16.47	20231026	11410	-29.97	20230207	6860	16.47	20231026	2.31	N	377450	100	17 억	771542	N	N	N	N
96	20231115	101224	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	8000	50	2	0.63	116980760	14630	35.88	8000	8040	7910	10330	5570	7950	7995.95	4.45	2495	8090	8020	7940	7870	7790	8055	7905	17	2380	100	5240	10	1	17330000	1386	7.84	0.87	12	0.08	1020.00	9169.00	11410	20230207	-29.89	6860	20231026	16.62	11410	-29.89	20230207	6860	16.62	20231026	11410	-29.89	20230207	6860	16.62	20231026	2.31	N	377450	100	17 억	771542	N	N	N	N
97	20231115	091213	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7990	40	2	0.50	32569240	4081	10.01	8000	8000	7910	10330	5570	7950	7980.70	4.45	753	8090	8020	7940	7870	7790	8055	7905	17	2380	100	5240	10	1	17330000	1385	7.83	0.87	12	0.02	1020.00	9169.00	11410	20230207	-29.97	6860	20231026	16.47	11410	-29.97	20230207	6860	16.47	20231026	11410	-29.97	20230207	6860	16.47	20231026	2.31	N	377450	100	17 억	771542	N	N	N	N
98	20231114	161153	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7950	50	2	0.63	323440860	40700	58.02	7860	8010	7860	10270	5530	7900	7946.95	4.42	5952	8086	7992	7896	7802	7706	8040	7850	17	2370	100	5210	10	1	17330000	1378	7.79	0.87	12	0.23	1020.00	9169.00	11410	20230207	-30.32	6860	20231026	15.89	11410	-30.32	20230207	6860	15.89	20231026	11410	-30.32	20230207	6860	15.89	20231026	2.34	N	377450	100	17 억	765590	N	N	N	N
99	20231114	151201	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7900	0	3	0.00	314711190	39601	56.45	7860	8010	7860	10270	5530	7900	7947.05	4.42	5501	8086	7992	7896	7802	7706	8040	7850	17	2370	100	5210	10	1	17330000	1369	7.75	0.86	12	0.23	1020.00	9169.00	11410	20230207	-30.76	6860	20231026	15.16	11410	-30.76	20230207	6860	15.16	20231026	11410	-30.76	20230207	6860	15.16	20231026	2.34	N	377450	100	17 억	765590	N	N	N	N
100	20231114	141156	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7930	30	2	0.38	287141190	36121	51.49	7860	8010	7860	10270	5530	7900	7949.43	4.42	4910	8086	7992	7896	7802	7706	8040	7850	17	2370	100	5210	10	1	17330000	1374	7.77	0.86	12	0.21	1020.00	9169.00	11410	20230207	-30.50	6860	20231026	15.60	11410	-30.50	20230207	6860	15.60	20231026	11410	-30.50	20230207	6860	15.60	20231026	2.34	N	377450	100	17 억	765590	N	N	N	N
101	20231114	131159	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7920	20	2	0.25	252839450	31785	45.31	7860	8010	7860	10270	5530	7900	7954.68	4.42	3023	8086	7992	7896	7802	7706	8040	7850	17	2370	100	5210	10	1	17330000	1373	7.76	0.86	12	0.18	1020.00	9169.00	11410	20230207	-30.59	6860	20231026	15.45	11410	-30.59	20230207	6860	15.45	20231026	11410	-30.59	20230207	6860	15.45	20231026	2.34	N	377450	100	17 억	765590	N	N	N	N
102	20231114	121202	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7920	20	2	0.25	242058270	30422	43.37	7860	8010	7860	10270	5530	7900	7956.68	4.42	2256	8086	7992	7896	7802	7706	8040	7850	17	2370	100	5210	10	1	17330000	1373	7.76	0.86	12	0.18	1020.00	9169.00	11410	20230207	-30.59	6860	20231026	15.45	11410	-30.59	20230207	6860	15.45	20231026	11410	-30.59	20230207	6860	15.45	20231026	2.34	N	377450	100	17 억	765590	N	N	N	N
103	20231114	111212	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7940	40	2	0.51	181337930	22733	32.41	7860	8010	7860	10270	5530	7900	7976.86	4.42	2909	8086	7992	7896	7802	7706	8040	7850	17	2370	100	5210	10	1	17330000	1376	7.78	0.87	12	0.13	1020.00	9169.00	11410	20230207	-30.41	6860	20231026	15.74	11410	-30.41	20230207	6860	15.74	20231026	11410	-30.41	20230207	6860	15.74	20231026	2.34	N	377450	100	17 억	765590	N	N	N	N
104	20231114	101200	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7960	60	2	0.76	152328930	19081	27.20	7860	8010	7860	10270	5530	7900	7983.28	4.42	2513	8086	7992	7896	7802	7706	8040	7850	17	2370	100	5210	10	1	17330000	1379	7.80	0.87	12	0.11	1020.00	9169.00	11410	20230207	-30.24	6860	20231026	16.03	11410	-30.24	20230207	6860	16.03	20231026	11410	-30.24	20230207	6860	16.03	20231026	2.34	N	377450	100	17 억	765590	N	N	N	N
105	20231114	091145	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7940	40	2	0.51	22910580	2885	4.11	7860	8000	7860	10270	5530	7900	7941.28	4.42	447	8086	7992	7896	7802	7706	8040	7850	17	2370	100	5210	10	1	17330000	1376	7.78	0.87	12	0.02	1020.00	9169.00	11410	20230207	-30.41	6860	20231026	15.74	11410	-30.41	20230207	6860	15.74	20231026	11410	-30.41	20230207	6860	15.74	20231026	2.34	N	377450	100	17 억	765590	N	N	N	N
106	20231113	161138	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7900	20	2	0.25	551071540	69638	125.94	7880	7990	7800	10240	5520	7880	7913.41	4.46	11623	8093	7986	7843	7736	7593	8040	7790	17	2360	100	5200	10	1	17330000	1369	7.75	0.86	12	0.40	1020.00	9169.00	11410	20230207	-30.76	6860	20231026	15.16	11410	-30.76	20230207	6860	15.16	20231026	11410	-30.76	20230207	6860	15.16	20231026	2.35	N	377450	100	17 억	773256	N	N	N	N
107	20231113	151131	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7920	40	2	0.51	521487570	65898	119.18	7880	7990	7800	10240	5520	7880	7913.56	4.46	11089	8093	7986	7843	7736	7593	8040	7790	17	2360	100	5200	10	1	17330000	1373	7.76	0.86	12	0.38	1020.00	9169.00	11410	20230207	-30.59	6860	20231026	15.45	11410	-30.59	20230207	6860	15.45	20231026	11410	-30.59	20230207	6860	15.45	20231026	2.35	N	377450	100	17 억	773256	N	N	N	N
108	20231113	141132	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7940	60	2	0.76	246524610	31370	56.73	7880	7940	7800	10240	5520	7880	7858.61	4.46	-88	8093	7986	7843	7736	7593	8040	7790	17	2360	100	5200	10	1	17330000	1376	7.78	0.87	12	0.18	1020.00	9169.00	11410	20230207	-30.41	6860	20231026	15.74	11410	-30.41	20230207	6860	15.74	20231026	11410	-30.41	20230207	6860	15.74	20231026	2.35	N	377450	100	17 억	773256	N	N	N	N
109	20231113	131131	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7830	-50	5	-0.63	166435580	21184	38.31	7880	7910	7820	10240	5520	7880	7856.66	4.46	-951	8093	7986	7843	7736	7593	8040	7790	17	2360	100	5200	10	1	17330000	1357	7.68	0.85	12	0.12	1020.00	9169.00	11410	20230207	-31.38	6860	20231026	14.14	11410	-31.38	20230207	6860	14.14	20231026	11410	-31.38	20230207	6860	14.14	20231026	2.35	N	377450	100	17 억	773256	N	N	N	N
110	20231113	121135	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7820	-60	5	-0.76	156511530	19917	36.02	7880	7910	7820	10240	5520	7880	7858.19	4.46	-838	8093	7986	7843	7736	7593	8040	7790	17	2360	100	5200	10	1	17330000	1355	7.67	0.85	12	0.11	1020.00	9169.00	11410	20230207	-31.46	6860	20231026	13.99	11410	-31.46	20230207	6860	13.99	20231026	11410	-31.46	20230207	6860	13.99	20231026	2.35	N	377450	100	17 억	773256	N	N	N	N
111	20231113	111129	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7850	-30	5	-0.38	109529110	13926	25.18	7880	7910	7820	10240	5520	7880	7865.08	4.46	-655	8093	7986	7843	7736	7593	8040	7790	17	2360	100	5200	10	1	17330000	1360	7.70	0.86	12	0.08	1020.00	9169.00	11410	20230207	-31.20	6860	20231026	14.43	11410	-31.20	20230207	6860	14.43	20231026	11410	-31.20	20230207	6860	14.43	20231026	2.35	N	377450	100	17 억	773256	N	N	N	N
112	20231113	101127	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7840	-40	5	-0.51	66903340	8513	15.40	7880	7910	7820	10240	5520	7880	7858.96	4.46	1425	8093	7986	7843	7736	7593	8040	7790	17	2360	100	5200	10	1	17330000	1359	7.69	0.86	12	0.05	1020.00	9169.00	11410	20230207	-31.29	6860	20231026	14.29	11410	-31.29	20230207	6860	14.29	20231026	11410	-31.29	20230207	6860	14.29	20231026	2.35	N	377450	100	17 억	773256	N	N	N	N
113	20231113	091136	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7820	-60	5	-0.76	10375380	1319	2.39	7880	7890	7820	10240	5520	7880	7866.10	4.46	-534	8093	7986	7843	7736	7593	8040	7790	17	2360	100	5200	10	1	17330000	1355	7.67	0.85	12	0.01	1020.00	9169.00	11410	20230207	-31.46	6860	20231026	13.99	11410	-31.46	20230207	6860	13.99	20231026	11410	-31.46	20230207	6860	13.99	20231026	2.35	N	377450	100	17 억	773256	N	N	N	N
114	20231110	161149	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7880	90	2	1.16	433119650	55281	136.28	7700	7950	7700	10120	5460	7790	7834.64	4.44	3286	7983	7886	7783	7686	7583	7835	7635	17	2330	100	5140	10	1	17330000	1366	7.73	0.86	12	0.32	1020.00	9169.00	11410	20230207	-30.94	6860	20231026	14.87	11410	-30.94	20230207	6860	14.87	20231026	11410	-30.94	20230207	6860	14.87	20231026	2.49	N	377450	100	17 억	769976	N	N	N	N
115	20231110	151155	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7860	70	2	0.90	403783870	51553	127.09	7700	7950	7700	10120	5460	7790	7832.40	4.44	1648	7983	7886	7783	7686	7583	7835	7635	17	2330	100	5140	10	1	17330000	1362	7.71	0.86	12	0.30	1020.00	9169.00	11410	20230207	-31.11	6860	20231026	14.58	11410	-31.11	20230207	6860	14.58	20231026	11410	-31.11	20230207	6860	14.58	20231026	2.49	N	377450	100	17 억	769976	N	N	N	N
116	20231110	141140	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7850	60	2	0.77	361249930	46139	113.74	7700	7950	7700	10120	5460	7790	7829.60	4.44	-63	7983	7886	7783	7686	7583	7835	7635	17	2330	100	5140	10	1	17330000	1360	7.70	0.86	12	0.27	1020.00	9169.00	11410	20230207	-31.20	6860	20231026	14.43	11410	-31.20	20230207	6860	14.43	20231026	11410	-31.20	20230207	6860	14.43	20231026	2.49	N	377450	100	17 억	769976	N	N	N	N
117	20231110	131140	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7840	50	2	0.64	322337830	41167	101.48	7700	7950	7700	10120	5460	7790	7830.01	4.44	-1271	7983	7886	7783	7686	7583	7835	7635	17	2330	100	5140	10	1	17330000	1359	7.69	0.86	12	0.24	1020.00	9169.00	11410	20230207	-31.29	6860	20231026	14.29	11410	-31.29	20230207	6860	14.29	20231026	11410	-31.29	20230207	6860	14.29	20231026	2.49	N	377450	100	17 억	769976	N	N	N	N
118	20231110	121149	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7880	90	2	1.16	306446260	39146	96.50	7700	7950	7700	10120	5460	7790	7828.29	4.44	-500	7983	7886	7783	7686	7583	7835	7635	17	2330	100	5140	10	1	17330000	1366	7.73	0.86	12	0.23	1020.00	9169.00	11410	20230207	-30.94	6860	20231026	14.87	11410	-30.94	20230207	6860	14.87	20231026	11410	-30.94	20230207	6860	14.87	20231026	2.49	N	377450	100	17 억	769976	N	N	N	N
119	20231110	111127	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7890	100	2	1.28	288145310	36818	90.76	7700	7950	7700	10120	5460	7790	7826.21	4.44	-749	7983	7886	7783	7686	7583	7835	7635	17	2330	100	5140	10	1	17330000	1367	7.74	0.86	12	0.21	1020.00	9169.00	11410	20230207	-30.85	6860	20231026	15.01	11410	-30.85	20230207	6860	15.01	20231026	11410	-30.85	20230207	6860	15.01	20231026	2.49	N	377450	100	17 억	769976	N	N	N	N
120	20231110	101141	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7790	0	3	0.00	171251460	22013	54.27	7700	7850	7700	10120	5460	7790	7779.56	4.44	2074	7983	7886	7783	7686	7583	7835	7635	17	2330	100	5140	10	1	17330000	1350	7.64	0.85	12	0.13	1020.00	9169.00	11410	20230207	-31.73	6860	20231026	13.56	11410	-31.73	20230207	6860	13.56	20231026	11410	-31.73	20230207	6860	13.56	20231026	2.49	N	377450	100	17 억	769976	N	N	N	N
121	20231110	091120	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7830	40	2	0.51	30943260	4000	9.86	7700	7830	7700	10120	5460	7790	7735.81	4.44	1331	7983	7886	7783	7686	7583	7835	7635	17	2330	100	5140	10	1	17330000	1357	7.68	0.85	12	0.02	1020.00	9169.00	11410	20230207	-31.38	6860	20231026	14.14	11410	-31.38	20230207	6860	14.14	20231026	11410	-31.38	20230207	6860	14.14	20231026	2.49	N	377450	100	17 억	769976	N	N	N	N
122	20231109	161113	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7790	-90	5	-1.14	314044830	40503	30.75	7880	7880	7680	10240	5520	7880	7753.62	4.44	530	8153	8016	7833	7696	7513	8085	7765	17	2360	100	5200	10	1	17330000	1350	7.64	0.85	12	0.23	1020.00	9169.00	11410	20230207	-31.73	6860	20231026	13.56	11410	-31.73	20230207	6860	13.56	20231026	11410	-31.73	20230207	6860	13.56	20231026	2.58	N	377450	100	17 억	769451	N	N	N	N
123	20231109	151113	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7810	-70	5	-0.89	303888440	39199	29.76	7880	7880	7680	10240	5520	7880	7752.45	4.44	508	8153	8016	7833	7696	7513	8085	7765	17	2360	100	5200	10	1	17330000	1353	7.66	0.85	12	0.23	1020.00	9169.00	11410	20230207	-31.55	6860	20231026	13.85	11410	-31.55	20230207	6860	13.85	20231026	11410	-31.55	20230207	6860	13.85	20231026	2.58	N	377450	100	17 억	769451	N	N	N	N
124	20231109	141108	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7810	-70	5	-0.89	271517240	35037	26.60	7880	7880	7680	10240	5520	7880	7749.44	4.44	456	8153	8016	7833	7696	7513	8085	7765	17	2360	100	5200	10	1	17330000	1353	7.66	0.85	12	0.20	1020.00	9169.00	11410	20230207	-31.55	6860	20231026	13.85	11410	-31.55	20230207	6860	13.85	20231026	11410	-31.55	20230207	6860	13.85	20231026	2.58	N	377450	100	17 억	769451	N	N	N	N
125	20231109	131112	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7700	-180	5	-2.28	239577800	30945	23.49	7880	7880	7680	10240	5520	7880	7742.05	4.44	2000	8153	8016	7833	7696	7513	8085	7765	17	2360	100	5200	10	1	17330000	1334	7.55	0.84	12	0.18	1020.00	9169.00	11410	20230207	-32.52	6860	20231026	12.24	11410	-32.52	20230207	6860	12.24	20231026	11410	-32.52	20230207	6860	12.24	20231026	2.58	N	377450	100	17 억	769451	N	N	N	N
126	20231109	121116	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7790	-90	5	-1.14	192455680	24850	18.86	7880	7880	7680	10240	5520	7880	7744.70	4.44	2329	8153	8016	7833	7696	7513	8085	7765	17	2360	100	5200	10	1	17330000	1350	7.64	0.85	12	0.14	1020.00	9169.00	11410	20230207	-31.73	6860	20231026	13.56	11410	-31.73	20230207	6860	13.56	20231026	11410	-31.73	20230207	6860	13.56	20231026	2.58	N	377450	100	17 억	769451	N	N	N	N
127	20231109	111111	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7770	-110	5	-1.40	182940440	23626	17.93	7880	7880	7680	10240	5520	7880	7743.18	4.44	2156	8153	8016	7833	7696	7513	8085	7765	17	2360	100	5200	10	1	17330000	1347	7.62	0.85	12	0.14	1020.00	9169.00	11410	20230207	-31.90	6860	20231026	13.27	11410	-31.90	20230207	6860	13.27	20231026	11410	-31.90	20230207	6860	13.27	20231026	2.58	N	377450	100	17 억	769451	N	N	N	N
128	20231109	101106	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7770	-110	5	-1.40	135523570	17485	13.27	7880	7880	7690	10240	5520	7880	7750.85	4.44	1626	8153	8016	7833	7696	7513	8085	7765	17	2360	100	5200	10	1	17330000	1347	7.62	0.85	12	0.10	1020.00	9169.00	11410	20230207	-31.90	6860	20231026	13.27	11410	-31.90	20230207	6860	13.27	20231026	11410	-31.90	20230207	6860	13.27	20231026	2.58	N	377450	100	17 억	769451	N	N	N	N
129	20231109	091114	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7870	-10	5	-0.13	17275960	2206	1.67	7880	7880	7800	10240	5520	7880	7831.35	4.44	604	8153	8016	7833	7696	7513	8085	7765	17	2360	100	5200	10	1	17330000	1364	7.72	0.86	12	0.01	1020.00	9169.00	11410	20230207	-31.03	6860	20231026	14.72	11410	-31.03	20230207	6860	14.72	20231026	11410	-31.03	20230207	6860	14.72	20231026	2.58	N	377450	100	17 억	769451	N	N	N	N
130	20231108	161104	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7880	180	2	2.34	1034757380	131710	77.53	7670	7970	7650	10010	5390	7700	7856.34	4.38	16190	7953	7826	7573	7446	7193	7890	7510	17	2310	100	5080	10	1	17330000	1366	7.73	0.86	12	0.76	1020.00	9169.00	11410	20230207	-30.94	6860	20231026	14.87	11410	-30.94	20230207	6860	14.87	20231026	11410	-30.94	20230207	6860	14.87	20231026	2.42	N	377450	100	17 억	758532	N	N	N	N
131	20231108	151109	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7890	190	2	2.47	1022290830	130128	76.60	7670	7970	7650	10010	5390	7700	7856.05	4.38	15662	7953	7826	7573	7446	7193	7890	7510	17	2310	100	5080	10	1	17330000	1367	7.74	0.86	12	0.75	1020.00	9169.00	11410	20230207	-30.85	6860	20231026	15.01	11410	-30.85	20230207	6860	15.01	20231026	11410	-30.85	20230207	6860	15.01	20231026	2.42	N	377450	100	17 억	758532	N	N	N	N
132	20231108	141101	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7900	200	2	2.60	955147570	121624	71.59	7670	7970	7650	10010	5390	7700	7853.29	4.38	12929	7953	7826	7573	7446	7193	7890	7510	17	2310	100	5080	10	1	17330000	1369	7.75	0.86	12	0.70	1020.00	9169.00	11410	20230207	-30.76	6860	20231026	15.16	11410	-30.76	20230207	6860	15.16	20231026	11410	-30.76	20230207	6860	15.16	20231026	2.42	N	377450	100	17 억	758532	N	N	N	N
133	20231108	131100	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7810	110	2	1.43	848884110	108143	63.66	7670	7970	7650	10010	5390	7700	7849.65	4.38	9508	7953	7826	7573	7446	7193	7890	7510	17	2310	100	5080	10	1	17330000	1353	7.66	0.85	12	0.62	1020.00	9169.00	11410	20230207	-31.55	6860	20231026	13.85	11410	-31.55	20230207	6860	13.85	20231026	11410	-31.55	20230207	6860	13.85	20231026	2.42	N	377450	100	17 억	758532	N	N	N	N
134	20231108	121057	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7850	150	2	1.95	757402250	96435	56.76	7670	7970	7650	10010	5390	7700	7854.03	4.38	8757	7953	7826	7573	7446	7193	7890	7510	17	2310	100	5080	10	1	17330000	1360	7.70	0.86	12	0.56	1020.00	9169.00	11410	20230207	-31.20	6860	20231026	14.43	11410	-31.20	20230207	6860	14.43	20231026	11410	-31.20	20230207	6860	14.43	20231026	2.42	N	377450	100	17 억	758532	N	N	N	N
135	20231108	111106	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7860	160	2	2.08	739061020	94099	55.39	7670	7970	7650	10010	5390	7700	7854.09	4.38	8594	7953	7826	7573	7446	7193	7890	7510	17	2310	100	5080	10	1	17330000	1362	7.71	0.86	12	0.54	1020.00	9169.00	11410	20230207	-31.11	6860	20231026	14.58	11410	-31.11	20230207	6860	14.58	20231026	11410	-31.11	20230207	6860	14.58	20231026	2.42	N	377450	100	17 억	758532	N	N	N	N
136	20231108	101102	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7900	200	2	2.60	653963090	83287	49.03	7670	7970	7650	10010	5390	7700	7851.93	4.38	5797	7953	7826	7573	7446	7193	7890	7510	17	2310	100	5080	10	1	17330000	1369	7.75	0.86	12	0.48	1020.00	9169.00	11410	20230207	-30.76	6860	20231026	15.16	11410	-30.76	20230207	6860	15.16	20231026	11410	-30.76	20230207	6860	15.16	20231026	2.42	N	377450	100	17 억	758532	N	N	N	N
137	20231108	091100	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7780	80	2	1.04	141641680	18327	10.79	7670	7810	7650	10010	5390	7700	7728.59	4.38	661	7953	7826	7573	7446	7193	7890	7510	17	2310	100	5080	10	1	17330000	1348	7.63	0.85	12	0.11	1020.00	9169.00	11410	20230207	-31.81	6860	20231026	13.41	11410	-31.81	20230207	6860	13.41	20231026	11410	-31.81	20230207	6860	13.41	20231026	2.42	N	377450	100	17 억	758532	N	N	N	N
138	20231107	161102	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7700	340	2	4.62	1282663020	169523	103.03	7350	7700	7320	9560	5160	7360	7566.23	4.15	38768	7700	7530	7410	7240	7120	7470	7180	17	2200	100	4850	10	1	17330000	1334	7.55	0.84	12	0.98	1020.00	9169.00	11410	20230207	-32.52	6860	20231026	12.24	11410	-32.52	20230207	6860	12.24	20231026	11410	-32.52	20230207	6860	12.24	20231026	2.50	N	377450	100	17 억	719764	N	N	N	N
139	20231107	151105	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7650	290	2	3.94	1173543420	155329	94.41	7350	7680	7320	9560	5160	7360	7555.21	4.15	37826	7700	7530	7410	7240	7120	7470	7180	17	2200	100	4850	10	1	17330000	1326	7.50	0.83	12	0.90	1020.00	9169.00	11410	20230207	-32.95	6860	20231026	11.52	11410	-32.95	20230207	6860	11.52	20231026	11410	-32.95	20230207	6860	11.52	20231026	2.50	N	377450	100	17 억	719764	N	N	N	N
140	20231107	141105	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7600	240	2	3.26	1033479700	137017	83.28	7350	7660	7320	9560	5160	7360	7542.71	4.15	33948	7700	7530	7410	7240	7120	7470	7180	17	2200	100	4850	10	1	17330000	1317	7.45	0.83	12	0.79	1020.00	9169.00	11410	20230207	-33.39	6860	20231026	10.79	11410	-33.39	20230207	6860	10.79	20231026	11410	-33.39	20230207	6860	10.79	20231026	2.50	N	377450	100	17 억	719764	N	N	N	N
141	20231107	131108	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7580	220	2	2.99	929572310	123372	74.98	7350	7640	7320	9560	5160	7360	7534.71	4.15	33125	7700	7530	7410	7240	7120	7470	7180	17	2200	100	4850	10	1	17330000	1314	7.43	0.83	12	0.71	1020.00	9169.00	11410	20230207	-33.57	6860	20231026	10.50	11410	-33.57	20230207	6860	10.50	20231026	11410	-33.57	20230207	6860	10.50	20231026	2.50	N	377450	100	17 억	719764	N	N	N	N
142	20231107	121100	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7580	220	2	2.99	815352850	108289	65.82	7350	7640	7320	9560	5160	7360	7529.42	4.15	35939	7700	7530	7410	7240	7120	7470	7180	17	2200	100	4850	10	1	17330000	1314	7.43	0.83	12	0.62	1020.00	9169.00	11410	20230207	-33.57	6860	20231026	10.50	11410	-33.57	20230207	6860	10.50	20231026	11410	-33.57	20230207	6860	10.50	20231026	2.50	N	377450	100	17 억	719764	N	N	N	N
143	20231107	111101	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7620	260	2	3.53	632336120	84214	51.18	7350	7630	7320	9560	5160	7360	7508.68	4.15	33365	7700	7530	7410	7240	7120	7470	7180	17	2200	100	4850	10	1	17330000	1321	7.47	0.83	12	0.49	1020.00	9169.00	11410	20230207	-33.22	6860	20231026	11.08	11410	-33.22	20230207	6860	11.08	20231026	11410	-33.22	20230207	6860	11.08	20231026	2.50	N	377450	100	17 억	719764	N	N	N	N
144	20231107	101113	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7470	110	2	1.49	255715130	34322	20.86	7350	7510	7320	9560	5160	7360	7450.47	4.15	8654	7700	7530	7410	7240	7120	7470	7180	17	2200	100	4850	10	1	17330000	1295	7.32	0.81	12	0.20	1020.00	9169.00	11410	20230207	-34.53	6860	20231026	8.89	11410	-34.53	20230207	6860	8.89	20231026	11410	-34.53	20230207	6860	8.89	20231026	2.50	N	377450	100	17 억	719764	N	N	N	N
145	20231107	091048	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7410	50	2	0.68	58095220	7873	4.79	7350	7470	7320	9560	5160	7360	7379.04	4.15	2534	7700	7530	7410	7240	7120	7470	7180	17	2200	100	4850	10	1	17330000	1284	7.26	0.81	12	0.05	1020.00	9169.00	11410	20230207	-35.06	6860	20231026	8.02	11410	-35.06	20230207	6860	8.02	20231026	11410	-35.06	20230207	6860	8.02	20231026	2.50	N	377450	100	17 억	719764	N	N	N	N
146	20231106	161036	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7360	-150	5	-2.00	1193190690	161833	251.13	7520	7580	7290	9760	5260	7510	7373.07	4.14	-1610	7610	7560	7500	7450	7390	7530	7420	17	2250	100	4950	10	1	17330000	1275	7.22	0.80	12	0.93	1020.00	9169.00	11410	20230207	-35.50	6860	20231026	7.29	11410	-35.50	20230207	6860	7.29	20231026	11410	-35.50	20230207	6860	7.29	20231026	2.49	N	377450	100	17 억	717095	N	N	N	N
147	20231106	151043	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7350	-160	5	-2.13	1147650150	155638	241.52	7520	7580	7290	9760	5260	7510	7373.84	4.14	-2246	7610	7560	7500	7450	7390	7530	7420	17	2250	100	4950	10	1	17330000	1274	7.21	0.80	12	0.90	1020.00	9169.00	11410	20230207	-35.58	6860	20231026	7.14	11410	-35.58	20230207	6860	7.14	20231026	11410	-35.58	20230207	6860	7.14	20231026	2.49	N	377450	100	17 억	717095	N	N	N	N
148	20231106	141036	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7300	-210	5	-2.80	945665070	128093	198.78	7520	7580	7290	9760	5260	7510	7382.64	4.14	-14050	7610	7560	7500	7450	7390	7530	7420	17	2250	100	4950	10	1	17330000	1265	7.16	0.80	12	0.74	1020.00	9169.00	11410	20230207	-36.02	6860	20231026	6.41	11410	-36.02	20230207	6860	6.41	20231026	11410	-36.02	20230207	6860	6.41	20231026	2.49	N	377450	100	17 억	717095	N	N	N	N
149	20231106	131046	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7310	-200	5	-2.66	746872420	100896	156.57	7520	7580	7300	9760	5260	7510	7402.40	4.14	-14805	7610	7560	7500	7450	7390	7530	7420	17	2250	100	4950	10	1	17330000	1267	7.17	0.80	12	0.58	1020.00	9169.00	11410	20230207	-35.93	6860	20231026	6.56	11410	-35.93	20230207	6860	6.56	20231026	11410	-35.93	20230207	6860	6.56	20231026	2.49	N	377450	100	17 억	717095	N	N	N	N
150	20231106	121043	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7320	-190	5	-2.53	543693270	73115	113.46	7520	7580	7320	9760	5260	7510	7436.14	4.14	-11577	7610	7560	7500	7450	7390	7530	7420	17	2250	100	4950	10	1	17330000	1269	7.18	0.80	12	0.42	1020.00	9169.00	11410	20230207	-35.85	6860	20231026	6.71	11410	-35.85	20230207	6860	6.71	20231026	11410	-35.85	20230207	6860	6.71	20231026	2.49	N	377450	100	17 억	717095	N	N	N	N
151	20231106	111040	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7480	-30	5	-0.40	220898580	29447	45.70	7520	7580	7460	9760	5260	7510	7501.56	4.14	6845	7610	7560	7500	7450	7390	7530	7420	17	2250	100	4950	10	1	17330000	1296	7.33	0.82	12	0.17	1020.00	9169.00	11410	20230207	-34.44	6860	20231026	9.04	11410	-34.44	20230207	6860	9.04	20231026	11410	-34.44	20230207	6860	9.04	20231026	2.49	N	377450	100	17 억	717095	N	N	N	N
152	20231106	101015	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7510	0	3	0.00	109434790	14589	22.64	7520	7580	7460	9760	5260	7510	7501.18	4.14	1876	7610	7560	7500	7450	7390	7530	7420	17	2250	100	4950	10	1	17330000	1301	7.36	0.82	12	0.08	1020.00	9169.00	11410	20230207	-34.18	6860	20231026	9.48	11410	-34.18	20230207	6860	9.48	20231026	11410	-34.18	20230207	6860	9.48	20231026	2.49	N	377450	100	17 억	717095	N	N	N	N
153	20231106	091040	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7510	0	3	0.00	65305170	8710	13.52	7520	7580	7470	9760	5260	7510	7497.72	4.14	-326	7610	7560	7500	7450	7390	7530	7420	17	2250	100	4950	10	1	17330000	1301	7.36	0.82	12	0.05	1020.00	9169.00	11410	20230207	-34.18	6860	20231026	9.48	11410	-34.18	20230207	6860	9.48	20231026	11410	-34.18	20230207	6860	9.48	20231026	2.49	N	377450	100	17 억	717095	N	N	N	N
154	20231103	161028	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7510	30	2	0.40	477432720	63762	77.74	7520	7550	7440	9720	5240	7480	7487.69	4.02	20518	7586	7532	7466	7412	7346	7560	7440	17	2240	100	4930	10	1	17330000	1301	7.36	0.82	12	0.37	1020.00	9169.00	11410	20230207	-34.18	6860	20231026	9.48	11410	-34.18	20230207	6860	9.48	20231026	11410	-34.18	20230207	6860	9.48	20231026	2.53	N	377450	100	17 억	696577	N	N	N	N
155	20231103	151024	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7550	70	2	0.94	458791240	61280	74.71	7520	7550	7440	9720	5240	7480	7486.80	4.02	19957	7586	7532	7466	7412	7346	7560	7440	17	2240	100	4930	10	1	17330000	1308	7.40	0.82	12	0.35	1020.00	9169.00	11410	20230207	-33.83	6860	20231026	10.06	11410	-33.83	20230207	6860	10.06	20231026	11410	-33.83	20230207	6860	10.06	20231026	2.53	N	377450	100	17 억	696577	N	N	N	N
156	20231103	141024	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7520	40	2	0.53	377054970	50421	61.47	7520	7540	7440	9720	5240	7480	7478.13	4.02	17487	7586	7532	7466	7412	7346	7560	7440	17	2240	100	4930	10	1	17330000	1303	7.37	0.82	12	0.29	1020.00	9169.00	11410	20230207	-34.09	6860	20231026	9.62	11410	-34.09	20230207	6860	9.62	20231026	11410	-34.09	20230207	6860	9.62	20231026	2.53	N	377450	100	17 억	696577	N	N	N	N
157	20231103	131023	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7500	20	2	0.27	351459220	47015	57.32	7520	7520	7440	9720	5240	7480	7475.47	4.02	15023	7586	7532	7466	7412	7346	7560	7440	17	2240	100	4930	10	1	17330000	1300	7.35	0.82	12	0.27	1020.00	9169.00	11410	20230207	-34.27	6860	20231026	9.33	11410	-34.27	20230207	6860	9.33	20231026	11410	-34.27	20230207	6860	9.33	20231026	2.53	N	377450	100	17 억	696577	N	N	N	N
158	20231103	121021	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7520	40	2	0.53	337616250	45170	55.07	7520	7520	7440	9720	5240	7480	7474.35	4.02	14621	7586	7532	7466	7412	7346	7560	7440	17	2240	100	4930	10	1	17330000	1303	7.37	0.82	12	0.26	1020.00	9169.00	11410	20230207	-34.09	6860	20231026	9.62	11410	-34.09	20230207	6860	9.62	20231026	11410	-34.09	20230207	6860	9.62	20231026	2.53	N	377450	100	17 억	696577	N	N	N	N
159	20231103	111031	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7500	20	2	0.27	280878410	37608	45.85	7520	7520	7440	9720	5240	7480	7468.58	4.02	12999	7586	7532	7466	7412	7346	7560	7440	17	2240	100	4930	10	1	17330000	1300	7.35	0.82	12	0.22	1020.00	9169.00	11410	20230207	-34.27	6860	20231026	9.33	11410	-34.27	20230207	6860	9.33	20231026	11410	-34.27	20230207	6860	9.33	20231026	2.53	N	377450	100	17 억	696577	N	N	N	N
160	20231103	101012	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7500	20	2	0.27	104636750	13994	17.06	7520	7520	7440	9720	5240	7480	7477.26	4.02	1165	7586	7532	7466	7412	7346	7560	7440	17	2240	100	4930	10	1	17330000	1300	7.35	0.82	12	0.08	1020.00	9169.00	11410	20230207	-34.27	6860	20231026	9.33	11410	-34.27	20230207	6860	9.33	20231026	11410	-34.27	20230207	6860	9.33	20231026	2.53	N	377450	100	17 억	696577	N	N	N	N
161	20231103	091018	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7460	-20	5	-0.27	40903290	5470	6.67	7520	7520	7440	9720	5240	7480	7477.75	4.02	-1128	7586	7532	7466	7412	7346	7560	7440	17	2240	100	4930	10	1	17330000	1293	7.31	0.81	12	0.03	1020.00	9169.00	11410	20230207	-34.62	6860	20231026	8.75	11410	-34.62	20230207	6860	8.75	20231026	11410	-34.62	20230207	6860	8.75	20231026	2.53	N	377450	100	17 억	696577	N	N	N	N
162	20231102	161016	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7480	0	3	0.00	607496130	81604	62.13	7460	7520	7400	9720	5240	7480	7444.07	3.92	16526	7706	7592	7476	7362	7246	7650	7420	17	2240	100	4930	10	1	17330000	1296	7.33	0.82	12	0.47	1020.00	9169.00	11410	20230207	-34.44	6860	20231026	9.04	11410	-34.44	20230207	6860	9.04	20231026	11410	-34.44	20230207	6860	9.04	20231026	2.49	N	377450	100	17 억	679413	N	N	N	N
163	20231102	151028	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7480	0	3	0.00	574346000	77169	58.75	7460	7520	7400	9720	5240	7480	7442.36	3.92	16360	7706	7592	7476	7362	7246	7650	7420	17	2240	100	4930	10	1	17330000	1296	7.33	0.82	12	0.45	1020.00	9169.00	11410	20230207	-34.44	6860	20231026	9.04	11410	-34.44	20230207	6860	9.04	20231026	11410	-34.44	20230207	6860	9.04	20231026	2.49	N	377450	100	17 억	679413	N	N	N	N
164	20231102	141013	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7450	-30	5	-0.40	444509270	59808	45.54	7460	7500	7400	9720	5240	7480	7431.70	3.92	11437	7706	7592	7476	7362	7246	7650	7420	17	2240	100	4930	10	1	17330000	1291	7.30	0.81	12	0.35	1020.00	9169.00	11410	20230207	-34.71	6860	20231026	8.60	11410	-34.71	20230207	6860	8.60	20231026	11410	-34.71	20230207	6860	8.60	20231026	2.49	N	377450	100	17 억	679413	N	N	N	N
165	20231102	131015	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7460	-20	5	-0.27	345897600	46534	35.43	7460	7500	7400	9720	5240	7480	7432.50	3.92	8345	7706	7592	7476	7362	7246	7650	7420	17	2240	100	4930	10	1	17330000	1293	7.31	0.81	12	0.27	1020.00	9169.00	11410	20230207	-34.62	6860	20231026	8.75	11410	-34.62	20230207	6860	8.75	20231026	11410	-34.62	20230207	6860	8.75	20231026	2.49	N	377450	100	17 억	679413	N	N	N	N
166	20231102	121013	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7470	-10	5	-0.13	326923120	43986	33.49	7460	7500	7400	9720	5240	7480	7431.65	3.92	8359	7706	7592	7476	7362	7246	7650	7420	17	2240	100	4930	10	1	17330000	1295	7.32	0.81	12	0.25	1020.00	9169.00	11410	20230207	-34.53	6860	20231026	8.89	11410	-34.53	20230207	6860	8.89	20231026	11410	-34.53	20230207	6860	8.89	20231026	2.49	N	377450	100	17 억	679413	N	N	N	N
167	20231102	111011	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7410	-70	5	-0.94	274981590	37009	28.18	7460	7500	7400	9720	5240	7480	7429.15	3.92	5654	7706	7592	7476	7362	7246	7650	7420	17	2240	100	4930	10	1	17330000	1284	7.26	0.81	12	0.21	1020.00	9169.00	11410	20230207	-35.06	6860	20231026	8.02	11410	-35.06	20230207	6860	8.02	20231026	11410	-35.06	20230207	6860	8.02	20231026	2.49	N	377450	100	17 억	679413	N	N	N	N
168	20231102	101012	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7410	-70	5	-0.94	205389320	27632	21.04	7460	7500	7400	9720	5240	7480	7431.78	3.92	2655	7706	7592	7476	7362	7246	7650	7420	17	2240	100	4930	10	1	17330000	1284	7.26	0.81	12	0.16	1020.00	9169.00	11410	20230207	-35.06	6860	20231026	8.02	11410	-35.06	20230207	6860	8.02	20231026	11410	-35.06	20230207	6860	8.02	20231026	2.49	N	377450	100	17 억	679413	N	N	N	N
169	20231102	091019	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7420	-60	5	-0.80	83157320	11181	8.51	7460	7500	7400	9720	5240	7480	7434.48	3.92	1347	7706	7592	7476	7362	7246	7650	7420	17	2240	100	4930	10	1	17330000	1286	7.27	0.81	12	0.06	1020.00	9169.00	11410	20230207	-34.97	6860	20231026	8.16	11410	-34.97	20230207	6860	8.16	20231026	11410	-34.97	20230207	6860	8.16	20231026	2.49	N	377450	100	17 억	679413	N	N	N	N
170	20231101	161008	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7480	130	2	1.77	964441620	129052	59.13	7410	7590	7360	9550	5150	7350	7473.52	3.92	897	7643	7496	7403	7256	7163	7450	7210	17	2200	100	4850	10	1	17330000	1296	7.33	0.82	12	0.74	1020.00	9169.00	11410	20230207	-34.44	6860	20231026	9.04	11410	-34.44	20230207	6860	9.04	20231026	11410	-34.44	20230207	6860	9.04	20231026	2.32	N	377450	100	17 억	679360	N	N	N	N
171	20231101	151009	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7470	120	2	1.63	874296540	116973	53.59	7410	7590	7360	9550	5150	7350	7474.63	3.92	1401	7643	7496	7403	7256	7163	7450	7210	17	2200	100	4850	10	1	17330000	1295	7.32	0.81	12	0.67	1020.00	9169.00	11410	20230207	-34.53	6860	20231026	8.89	11410	-34.53	20230207	6860	8.89	20231026	11410	-34.53	20230207	6860	8.89	20231026	2.32	N	377450	100	17 억	679360	N	N	N	N
172	20231101	141000	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7430	80	2	1.09	551834900	73870	33.84	7410	7560	7370	9550	5150	7350	7470.79	3.92	2650	7643	7496	7403	7256	7163	7450	7210	17	2200	100	4850	10	1	17330000	1288	7.28	0.81	12	0.43	1020.00	9169.00	11410	20230207	-34.88	6860	20231026	8.31	11410	-34.88	20230207	6860	8.31	20231026	11410	-34.88	20230207	6860	8.31	20231026	2.32	N	377450	100	17 억	679360	N	N	N	N
173	20231101	131009	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7410	60	2	0.82	500935260	66998	30.70	7410	7560	7370	9550	5150	7350	7477.38	3.92	2633	7643	7496	7403	7256	7163	7450	7210	17	2200	100	4850	10	1	17330000	1284	7.26	0.81	12	0.39	1020.00	9169.00	11410	20230207	-35.06	6860	20231026	8.02	11410	-35.06	20230207	6860	8.02	20231026	11410	-35.06	20230207	6860	8.02	20231026	2.32	N	377450	100	17 억	679360	N	N	N	N
174	20231101	121033	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7450	100	2	1.36	462865500	61866	28.34	7410	7560	7370	9550	5150	7350	7482.32	3.92	2526	7643	7496	7403	7256	7163	7450	7210	17	2200	100	4850	10	1	17330000	1291	7.30	0.81	12	0.36	1020.00	9169.00	11410	20230207	-34.71	6860	20231026	8.60	11410	-34.71	20230207	6860	8.60	20231026	11410	-34.71	20230207	6860	8.60	20231026	2.32	N	377450	100	17 억	679360	N	N	N	N
175	20231101	111041	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7420	70	2	0.95	446303530	59638	27.32	7410	7560	7370	9550	5150	7350	7484.15	3.92	2296	7643	7496	7403	7256	7163	7450	7210	17	2200	100	4850	10	1	17330000	1286	7.27	0.81	12	0.34	1020.00	9169.00	11410	20230207	-34.97	6860	20231026	8.16	11410	-34.97	20230207	6860	8.16	20231026	11410	-34.97	20230207	6860	8.16	20231026	2.32	N	377450	100	17 억	679360	N	N	N	N
176	20231101	101024	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7530	180	2	2.45	276458590	36923	16.92	7410	7550	7370	9550	5150	7350	7488.45	3.92	1131	7643	7496	7403	7256	7163	7450	7210	17	2200	100	4850	10	1	17330000	1305	7.38	0.82	12	0.21	1020.00	9169.00	11410	20230207	-34.01	6860	20231026	9.77	11410	-34.01	20230207	6860	9.77	20231026	11410	-34.01	20230207	6860	9.77	20231026	2.32	N	377450	100	17 억	679360	N	N	N	N
177	20231101	091027	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	7490	140	2	1.90	48564380	6510	2.98	7410	7530	7370	9550	5150	7350	7464.72	3.92	685	7643	7496	7403	7256	7163	7450	7210	17	2200	100	4850	10	1	17330000	1298	7.34	0.82	12	0.04	1020.00	9169.00	11410	20230207	-34.36	6860	20231026	9.18	11410	-34.36	20230207	6860	9.18	20231026	11410	-34.36	20230207	6860	9.18	20231026	2.32	N	377450	100	17 억	679360	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History