KissMeData/037350/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160453	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4355	5	2	0.11	151028025	34720	130.52	4350	4380	4335	5650	3045	4350	4349.89	3.11	11654	4406	4377	4351	4322	4296	4377	4322	77	1300	500	3040	5	1	15470000	674	60.49	0.25	12	0.22	72.00	17115.00	6350	20221201	-31.42	3670	20231024	18.66	5150	-15.44	20230714	3670	18.66	20231024	6350	-31.42	20221201	3670	18.66	20231024	1.94	N	037350	500	77 억	481506	N	N	N	N
3	20231130	150454	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4350	0	3	0.00	140096915	32211	121.09	4350	4380	4335	5650	3045	4350	4349.35	3.11	10317	4406	4377	4351	4322	4296	4377	4322	77	1300	500	3040	5	1	15470000	673	60.42	0.25	12	0.21	72.00	17115.00	6350	20221201	-31.50	3670	20231024	18.53	5150	-15.53	20230714	3670	18.53	20231024	6350	-31.50	20221201	3670	18.53	20231024	1.94	N	037350	500	77 억	481506	N	N	N	N
4	20231130	140451	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4360	10	2	0.23	54723245	12583	47.30	4350	4375	4335	5650	3045	4350	4348.98	3.11	2040	4406	4377	4351	4322	4296	4377	4322	77	1300	500	3040	5	1	15470000	674	60.56	0.25	12	0.08	72.00	17115.00	6350	20221201	-31.34	3670	20231024	18.80	5150	-15.34	20230714	3670	18.80	20231024	6350	-31.34	20221201	3670	18.80	20231024	1.94	N	037350	500	77 억	481506	N	N	N	N
5	20231130	130450	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4350	0	3	0.00	53147250	12221	45.94	4350	4375	4335	5650	3045	4350	4348.85	3.11	1847	4406	4377	4351	4322	4296	4377	4322	77	1300	500	3040	5	1	15470000	673	60.42	0.25	12	0.08	72.00	17115.00	6350	20221201	-31.50	3670	20231024	18.53	5150	-15.53	20230714	3670	18.53	20231024	6350	-31.50	20221201	3670	18.53	20231024	1.94	N	037350	500	77 억	481506	N	N	N	N
6	20231130	120459	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4355	5	2	0.11	42068785	9676	36.37	4350	4375	4335	5650	3045	4350	4347.75	3.11	528	4406	4377	4351	4322	4296	4377	4322	77	1300	500	3040	5	1	15470000	674	60.49	0.25	12	0.06	72.00	17115.00	6350	20221201	-31.42	3670	20231024	18.66	5150	-15.44	20230714	3670	18.66	20231024	6350	-31.42	20221201	3670	18.66	20231024	1.94	N	037350	500	77 억	481506	N	N	N	N
7	20231130	110454	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4370	20	2	0.46	41387870	9520	35.79	4350	4370	4335	5650	3045	4350	4347.47	3.11	510	4406	4377	4351	4322	4296	4377	4322	77	1300	500	3040	5	1	15470000	676	60.69	0.26	12	0.06	72.00	17115.00	6350	20221201	-31.18	3670	20231024	19.07	5150	-15.15	20230714	3670	19.07	20231024	6350	-31.18	20221201	3670	19.07	20231024	1.94	N	037350	500	77 억	481506	N	N	N	N
8	20231130	100449	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4355	5	2	0.11	15789815	3629	13.64	4350	4355	4340	5650	3045	4350	4351.01	3.11	-1164	4406	4377	4351	4322	4296	4377	4322	77	1300	500	3040	5	1	15470000	674	60.49	0.25	12	0.02	72.00	17115.00	6350	20221201	-31.42	3670	20231024	18.66	5150	-15.44	20230714	3670	18.66	20231024	6350	-31.42	20221201	3670	18.66	20231024	1.94	N	037350	500	77 억	481506	N	N	N	N
9	20231130	090451	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4340	-10	5	-0.23	1216650	280	1.05	4350	4350	4340	5650	3045	4350	4345.18	3.11	-228	4406	4377	4351	4322	4296	4377	4322	77	1300	500	3040	5	1	15470000	671	60.28	0.25	12	0.00	72.00	17115.00	6350	20221201	-31.65	3670	20231024	18.26	5150	-15.73	20230714	3670	18.26	20231024	6350	-31.65	20221201	3670	18.26	20231024	1.94	N	037350	500	77 억	481506	N	N	N	N
10	20231129	160449	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4350	0	3	0.00	114604940	26348	53.94	4350	4380	4325	5650	3045	4350	4349.66	3.13	-3367	4463	4406	4368	4311	4273	4387	4292	77	1300	500	3040	5	1	15470000	673	60.42	0.25	12	0.17	72.00	17115.00	6350	20221201	-31.50	3670	20231024	18.53	5150	-15.53	20230714	3670	18.53	20231024	6350	-31.50	20221201	3670	18.53	20231024	1.81	N	037350	500	77 억	484825	N	N	N	N
11	20231129	150451	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4350	0	3	0.00	104025830	23916	48.96	4350	4380	4325	5650	3045	4350	4349.63	3.13	-3370	4463	4406	4368	4311	4273	4387	4292	77	1300	500	3040	5	1	15470000	673	60.42	0.25	12	0.15	72.00	17115.00	6350	20221201	-31.50	3670	20231024	18.53	5150	-15.53	20230714	3670	18.53	20231024	6350	-31.50	20221201	3670	18.53	20231024	1.81	N	037350	500	77 억	484825	N	N	N	N
12	20231129	140451	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4380	30	2	0.69	98999050	22761	46.60	4350	4380	4325	5650	3045	4350	4349.50	3.13	-2936	4463	4406	4368	4311	4273	4387	4292	77	1300	500	3040	5	1	15470000	678	60.83	0.26	12	0.15	72.00	17115.00	6350	20221201	-31.02	3670	20231024	19.35	5150	-14.95	20230714	3670	19.35	20231024	6350	-31.02	20221201	3670	19.35	20231024	1.81	N	037350	500	77 억	484825	N	N	N	N
13	20231129	130453	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4370	20	2	0.46	55919645	12852	26.31	4350	4370	4325	5650	3045	4350	4351.05	3.13	-3223	4463	4406	4368	4311	4273	4387	4292	77	1300	500	3040	5	1	15470000	676	60.69	0.26	12	0.08	72.00	17115.00	6350	20221201	-31.18	3670	20231024	19.07	5150	-15.15	20230714	3670	19.07	20231024	6350	-31.18	20221201	3670	19.07	20231024	1.81	N	037350	500	77 억	484825	N	N	N	N
14	20231129	120452	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4345	-5	5	-0.11	25508565	5873	12.02	4350	4365	4325	5650	3045	4350	4343.36	3.13	-2495	4463	4406	4368	4311	4273	4387	4292	77	1300	500	3040	5	1	15470000	672	60.35	0.25	12	0.04	72.00	17115.00	6350	20221201	-31.57	3670	20231024	18.39	5150	-15.63	20230714	3670	18.39	20231024	6350	-31.57	20221201	3670	18.39	20231024	1.81	N	037350	500	77 억	484825	N	N	N	N
15	20231129	110452	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4335	-15	5	-0.34	16400875	3772	7.72	4350	4365	4325	5650	3045	4350	4348.06	3.13	-2670	4463	4406	4368	4311	4273	4387	4292	77	1300	500	3040	5	1	15470000	671	60.21	0.25	12	0.02	72.00	17115.00	6350	20221201	-31.73	3670	20231024	18.12	5150	-15.83	20230714	3670	18.12	20231024	6350	-31.73	20221201	3670	18.12	20231024	1.81	N	037350	500	77 억	484825	N	N	N	N
16	20231129	100450	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4340	-10	5	-0.23	11848310	2723	5.57	4350	4365	4330	5650	3045	4350	4351.20	3.13	-2100	4463	4406	4368	4311	4273	4387	4292	77	1300	500	3040	5	1	15470000	671	60.28	0.25	12	0.02	72.00	17115.00	6350	20221201	-31.65	3670	20231024	18.26	5150	-15.73	20230714	3670	18.26	20231024	6350	-31.65	20221201	3670	18.26	20231024	1.81	N	037350	500	77 억	484825	N	N	N	N
17	20231129	090448	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4360	10	2	0.23	6387735	1466	3.00	4350	4365	4340	5650	3045	4350	4357.25	3.13	-1225	4463	4406	4368	4311	4273	4387	4292	77	1300	500	3040	5	1	15470000	674	60.56	0.25	12	0.01	72.00	17115.00	6350	20221201	-31.34	3670	20231024	18.80	5150	-15.34	20230714	3670	18.80	20231024	6350	-31.34	20221201	3670	18.80	20231024	1.81	N	037350	500	77 억	484825	N	N	N	N
18	20231128	160450	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4350	-25	5	-0.57	213087765	48844	62.72	4380	4425	4330	5680	3065	4375	4362.62	3.05	12350	4498	4436	4388	4326	4278	4412	4302	77	1305	500	3060	5	1	15470000	673	60.42	0.25	12	0.32	72.00	17115.00	6350	20221201	-31.50	3670	20231024	18.53	5150	-15.53	20230714	3670	18.53	20231024	6350	-31.50	20221201	3670	18.53	20231024	1.74	N	037350	500	77 억	472475	N	N	N	N
19	20231128	150420	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4390	15	2	0.34	207944330	47666	61.21	4380	4425	4330	5680	3065	4375	4362.53	3.05	11778	4498	4436	4388	4326	4278	4412	4302	77	1305	500	3060	5	1	15470000	679	60.97	0.26	12	0.31	72.00	17115.00	6350	20221201	-30.87	3670	20231024	19.62	5150	-14.76	20230714	3670	19.62	20231024	6350	-30.87	20221201	3670	19.62	20231024	1.74	N	037350	500	77 억	472475	N	N	N	N
20	20231128	140449	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4365	-10	5	-0.23	140247210	32106	41.23	4380	4425	4330	5680	3065	4375	4368.26	3.05	5408	4498	4436	4388	4326	4278	4412	4302	77	1305	500	3060	5	1	15470000	675	60.62	0.26	12	0.21	72.00	17115.00	6350	20221201	-31.26	3670	20231024	18.94	5150	-15.24	20230714	3670	18.94	20231024	6350	-31.26	20221201	3670	18.94	20231024	1.74	N	037350	500	77 억	472475	N	N	N	N
21	20231128	130447	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4425	50	2	1.14	80844790	18535	23.80	4380	4425	4330	5680	3065	4375	4361.74	3.05	996	4498	4436	4388	4326	4278	4412	4302	77	1305	500	3060	5	1	15470000	685	61.46	0.26	12	0.12	72.00	17115.00	6350	20221201	-30.31	3670	20231024	20.57	5150	-14.08	20230714	3670	20.57	20231024	6350	-30.31	20221201	3670	20.57	20231024	1.74	N	037350	500	77 억	472475	N	N	N	N
22	20231128	120447	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4415	40	2	0.91	72606390	16669	21.40	4380	4415	4330	5680	3065	4375	4355.77	3.05	1211	4498	4436	4388	4326	4278	4412	4302	77	1305	500	3060	5	1	15470000	683	61.32	0.26	12	0.11	72.00	17115.00	6350	20221201	-30.47	3670	20231024	20.30	5150	-14.27	20230714	3670	20.30	20231024	6350	-30.47	20221201	3670	20.30	20231024	1.74	N	037350	500	77 억	472475	N	N	N	N
23	20231128	110448	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4380	5	2	0.11	60759670	13969	17.94	4380	4400	4330	5680	3065	4375	4349.61	3.05	373	4498	4436	4388	4326	4278	4412	4302	77	1305	500	3060	5	1	15470000	678	60.83	0.26	12	0.09	72.00	17115.00	6350	20221201	-31.02	3670	20231024	19.35	5150	-14.95	20230714	3670	19.35	20231024	6350	-31.02	20221201	3670	19.35	20231024	1.74	N	037350	500	77 억	472475	N	N	N	N
24	20231128	100448	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4330	-45	5	-1.03	31808910	7311	9.39	4380	4380	4330	5680	3065	4375	4350.83	3.05	-1068	4498	4436	4388	4326	4278	4412	4302	77	1305	500	3060	5	1	15470000	670	60.14	0.25	12	0.05	72.00	17115.00	6350	20221201	-31.81	3670	20231024	17.98	5150	-15.92	20230714	3670	17.98	20231024	6350	-31.81	20221201	3670	17.98	20231024	1.74	N	037350	500	77 억	472475	N	N	N	N
25	20231128	090446	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4355	-20	5	-0.46	2935770	673	0.86	4380	4380	4355	5680	3065	4375	4362.21	3.05	-25	4498	4436	4388	4326	4278	4412	4302	77	1305	500	3060	5	1	15470000	674	60.49	0.25	12	0.00	72.00	17115.00	6350	20221201	-31.42	3670	20231024	18.66	5150	-15.44	20230714	3670	18.66	20231024	6350	-31.42	20221201	3670	18.66	20231024	1.74	N	037350	500	77 억	472475	N	N	N	N
26	20231127	160448	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4375	-75	5	-1.69	339459045	77448	81.20	4450	4450	4340	5780	3115	4450	4383.06	2.93	19229	4506	4477	4436	4407	4366	4492	4422	77	1330	500	3110	5	1	15470000	677	60.76	0.26	12	0.50	72.00	17115.00	6350	20221201	-31.10	3670	20231024	19.21	5150	-15.05	20230714	3670	19.21	20231024	6350	-31.10	20221201	3670	19.21	20231024	1.66	N	037350	500	77 억	453246	N	N	N	N
27	20231127	150446	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4410	-40	5	-0.90	329899650	75263	78.91	4450	4450	4340	5780	3115	4450	4383.29	2.93	18882	4506	4477	4436	4407	4366	4492	4422	77	1330	500	3110	5	1	15470000	682	61.25	0.26	12	0.49	72.00	17115.00	6350	20221201	-30.55	3670	20231024	20.16	5150	-14.37	20230714	3670	20.16	20231024	6350	-30.55	20221201	3670	20.16	20231024	1.66	N	037350	500	77 억	453246	N	N	N	N
28	20231127	140450	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4375	-75	5	-1.69	322613600	73600	77.16	4450	4450	4340	5780	3115	4450	4383.34	2.93	17279	4506	4477	4436	4407	4366	4492	4422	77	1330	500	3110	5	1	15470000	677	60.76	0.26	12	0.48	72.00	17115.00	6350	20221201	-31.10	3670	20231024	19.21	5150	-15.05	20230714	3670	19.21	20231024	6350	-31.10	20221201	3670	19.21	20231024	1.66	N	037350	500	77 억	453246	N	N	N	N
29	20231127	130448	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4365	-85	5	-1.91	222437795	50619	53.07	4450	4450	4340	5780	3115	4450	4394.35	2.93	10874	4506	4477	4436	4407	4366	4492	4422	77	1330	500	3110	5	1	15470000	675	60.62	0.26	12	0.33	72.00	17115.00	6350	20221201	-31.26	3670	20231024	18.94	5150	-15.24	20230714	3670	18.94	20231024	6350	-31.26	20221201	3670	18.94	20231024	1.66	N	037350	500	77 억	453246	N	N	N	N
30	20231127	120448	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4390	-60	5	-1.35	162036620	36806	38.59	4450	4450	4385	5780	3115	4450	4402.45	2.93	6632	4506	4477	4436	4407	4366	4492	4422	77	1330	500	3110	5	1	15470000	679	60.97	0.26	12	0.24	72.00	17115.00	6350	20221201	-30.87	3670	20231024	19.62	5150	-14.76	20230714	3670	19.62	20231024	6350	-30.87	20221201	3670	19.62	20231024	1.66	N	037350	500	77 억	453246	N	N	N	N
31	20231127	110442	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4430	-20	5	-0.45	67056330	15201	15.94	4450	4450	4385	5780	3115	4450	4411.31	2.93	695	4506	4477	4436	4407	4366	4492	4422	77	1330	500	3110	5	1	15470000	685	61.53	0.26	12	0.10	72.00	17115.00	6350	20221201	-30.24	3670	20231024	20.71	5150	-13.98	20230714	3670	20.71	20231024	6350	-30.24	20221201	3670	20.71	20231024	1.66	N	037350	500	77 억	453246	N	N	N	N
32	20231127	100441	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4430	-20	5	-0.45	52058225	11808	12.38	4450	4450	4385	5780	3115	4450	4408.73	2.93	343	4506	4477	4436	4407	4366	4492	4422	77	1330	500	3110	5	1	15470000	685	61.53	0.26	12	0.08	72.00	17115.00	6350	20221201	-30.24	3670	20231024	20.71	5150	-13.98	20230714	3670	20.71	20231024	6350	-30.24	20221201	3670	20.71	20231024	1.66	N	037350	500	77 억	453246	N	N	N	N
33	20231127	090442	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4430	-20	5	-0.45	2516630	567	0.59	4450	4450	4430	5780	3115	4450	4438.50	2.93	-458	4506	4477	4436	4407	4366	4492	4422	77	1330	500	3110	5	1	15470000	685	61.53	0.26	12	0.00	72.00	17115.00	6350	20221201	-30.24	3670	20231024	20.71	5150	-13.98	20230714	3670	20.71	20231024	6350	-30.24	20221201	3670	20.71	20231024	1.66	N	037350	500	77 억	453246	N	N	N	N
34	20231124	160438	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4450	5	2	0.11	421207155	95334	337.17	4440	4465	4395	5770	3115	4445	4418.23	2.73	29940	4558	4501	4458	4401	4358	4480	4380	77	1325	500	3110	5	1	15470000	688	61.81	0.26	12	0.62	72.00	17115.00	6350	20221201	-29.92	3670	20231024	21.25	5150	-13.59	20230714	3670	21.25	20231024	6350	-29.92	20221201	3670	21.25	20231024	1.67	N	037350	500	77 억	422681	N	N	N	N
35	20231124	150444	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4450	5	2	0.11	411958815	93246	329.78	4440	4465	4395	5770	3115	4445	4417.98	2.73	30709	4558	4501	4458	4401	4358	4480	4380	77	1325	500	3110	5	1	15470000	688	61.81	0.26	12	0.60	72.00	17115.00	6350	20221201	-29.92	3670	20231024	21.25	5150	-13.59	20230714	3670	21.25	20231024	6350	-29.92	20221201	3670	21.25	20231024	1.67	N	037350	500	77 억	422681	N	N	N	N
36	20231124	140445	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4435	-10	5	-0.22	410478785	92912	328.60	4440	4465	4395	5770	3115	4445	4417.93	2.73	30561	4558	4501	4458	4401	4358	4480	4380	77	1325	500	3110	5	1	15470000	686	61.60	0.26	12	0.60	72.00	17115.00	6350	20221201	-30.16	3670	20231024	20.84	5150	-13.88	20230714	3670	20.84	20231024	6350	-30.16	20221201	3670	20.84	20231024	1.67	N	037350	500	77 억	422681	N	N	N	N
37	20231124	130443	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4455	10	2	0.22	321908785	72856	257.67	4440	4465	4395	5770	3115	4445	4418.43	2.73	23936	4558	4501	4458	4401	4358	4480	4380	77	1325	500	3110	5	1	15470000	689	61.88	0.26	12	0.47	72.00	17115.00	6350	20221201	-29.84	3670	20231024	21.39	5150	-13.50	20230714	3670	21.39	20231024	6350	-29.84	20221201	3670	21.39	20231024	1.67	N	037350	500	77 억	422681	N	N	N	N
38	20231124	120445	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4430	-15	5	-0.34	308423135	69815	246.91	4440	4465	4395	5770	3115	4445	4417.72	2.73	22963	4558	4501	4458	4401	4358	4480	4380	77	1325	500	3110	5	1	15470000	685	61.53	0.26	12	0.45	72.00	17115.00	6350	20221201	-30.24	3670	20231024	20.71	5150	-13.98	20230714	3670	20.71	20231024	6350	-30.24	20221201	3670	20.71	20231024	1.67	N	037350	500	77 억	422681	N	N	N	N
39	20231124	110444	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4415	-30	5	-0.67	274099665	62089	219.59	4440	4460	4395	5770	3115	4445	4414.63	2.73	18696	4558	4501	4458	4401	4358	4480	4380	77	1325	500	3110	5	1	15470000	683	61.32	0.26	12	0.40	72.00	17115.00	6350	20221201	-30.47	3670	20231024	20.30	5150	-14.27	20230714	3670	20.30	20231024	6350	-30.47	20221201	3670	20.30	20231024	1.67	N	037350	500	77 억	422681	N	N	N	N
40	20231124	100441	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4460	15	2	0.34	23410650	5268	18.63	4440	4460	4430	5770	3115	4445	4443.94	2.73	636	4558	4501	4458	4401	4358	4480	4380	77	1325	500	3110	5	1	15470000	690	61.94	0.26	12	0.03	72.00	17115.00	6350	20221201	-29.76	3670	20231024	21.53	5150	-13.40	20230714	3670	21.53	20231024	6350	-29.76	20221201	3670	21.53	20231024	1.67	N	037350	500	77 억	422681	N	N	N	N
41	20231124	090443	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4455	10	2	0.22	1747140	393	1.39	4440	4455	4440	5770	3115	4445	4445.65	2.73	-203	4558	4501	4458	4401	4358	4480	4380	77	1325	500	3110	5	1	15470000	689	61.88	0.26	12	0.00	72.00	17115.00	6350	20221201	-29.84	3670	20231024	21.39	5150	-13.50	20230714	3670	21.39	20231024	6350	-29.84	20221201	3670	21.39	20231024	1.67	N	037350	500	77 억	422681	N	N	N	N
42	20231123	160436	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4445	-70	5	-1.55	124804515	28075	77.84	4515	4515	4415	5860	3165	4515	4445.40	2.76	-4382	4705	4610	4430	4335	4155	4520	4245	77	1345	500	3160	5	1	15470000	688	61.74	0.26	12	0.18	72.00	17115.00	6350	20221201	-30.00	3670	20231024	21.12	5150	-13.69	20230714	3670	21.12	20231024	6350	-30.00	20221201	3670	21.12	20231024	1.73	N	037350	500	77 억	427063	N	N	N	N
43	20231123	150453	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4420	-95	5	-2.10	106955235	24048	66.67	4515	4515	4415	5860	3165	4515	4447.57	2.76	-3338	4705	4610	4430	4335	4155	4520	4245	77	1345	500	3160	5	1	15470000	684	61.39	0.26	12	0.16	72.00	17115.00	6350	20221201	-30.39	3670	20231024	20.44	5150	-14.17	20230714	3670	20.44	20231024	6350	-30.39	20221201	3670	20.44	20231024	1.73	N	037350	500	77 억	427063	N	N	N	N
44	20231123	140446	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4440	-75	5	-1.66	86474760	19422	53.85	4515	4515	4420	5860	3165	4515	4452.41	2.76	-2217	4705	4610	4430	4335	4155	4520	4245	77	1345	500	3160	5	1	15470000	687	61.67	0.26	12	0.13	72.00	17115.00	6350	20221201	-30.08	3670	20231024	20.98	5150	-13.79	20230714	3670	20.98	20231024	6350	-30.08	20221201	3670	20.98	20231024	1.73	N	037350	500	77 억	427063	N	N	N	N
45	20231123	130448	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4425	-90	5	-1.99	70241505	15759	43.69	4515	4515	4425	5860	3165	4515	4457.23	2.76	-1964	4705	4610	4430	4335	4155	4520	4245	77	1345	500	3160	5	1	15470000	685	61.46	0.26	12	0.10	72.00	17115.00	6350	20221201	-30.31	3670	20231024	20.57	5150	-14.08	20230714	3670	20.57	20231024	6350	-30.31	20221201	3670	20.57	20231024	1.73	N	037350	500	77 억	427063	N	N	N	N
46	20231123	120443	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4465	-50	5	-1.11	51372745	11511	31.91	4515	4515	4440	5860	3165	4515	4462.93	2.76	-330	4705	4610	4430	4335	4155	4520	4245	77	1345	500	3160	5	1	15470000	691	62.01	0.26	12	0.07	72.00	17115.00	6350	20221201	-29.69	3670	20231024	21.66	5150	-13.30	20230714	3670	21.66	20231024	6350	-29.69	20221201	3670	21.66	20231024	1.73	N	037350	500	77 억	427063	N	N	N	N
47	20231123	110452	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4470	-45	5	-1.00	37293330	8347	23.14	4515	4515	4440	5860	3165	4515	4467.87	2.76	-50	4705	4610	4430	4335	4155	4520	4245	77	1345	500	3160	5	1	15470000	692	62.08	0.26	12	0.05	72.00	17115.00	6350	20221201	-29.61	3670	20231024	21.80	5150	-13.20	20230714	3670	21.80	20231024	6350	-29.61	20221201	3670	21.80	20231024	1.73	N	037350	500	77 억	427063	N	N	N	N
48	20231123	100443	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4445	-70	5	-1.55	26174820	5853	16.23	4515	4515	4445	5860	3165	4515	4472.03	2.76	429	4705	4610	4430	4335	4155	4520	4245	77	1345	500	3160	5	1	15470000	688	61.74	0.26	12	0.04	72.00	17115.00	6350	20221201	-30.00	3670	20231024	21.12	5150	-13.69	20230714	3670	21.12	20231024	6350	-30.00	20221201	3670	21.12	20231024	1.73	N	037350	500	77 억	427063	N	N	N	N
49	20231123	090440	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4490	-25	5	-0.55	3771035	837	2.32	4515	4515	4490	5860	3165	4515	4505.42	2.76	-248	4705	4610	4430	4335	4155	4520	4245	77	1345	500	3160	5	1	15470000	695	62.36	0.26	12	0.01	72.00	17115.00	6350	20221201	-29.29	3670	20231024	22.34	5150	-12.82	20230714	3670	22.34	20231024	6350	-29.29	20221201	3670	22.34	20231024	1.73	N	037350	500	77 억	427063	N	N	N	N
50	20231122	160427	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4515	-15	5	-0.33	160504820	35968	60.76	4525	4525	4250	5880	3175	4530	4462.43	2.71	7844	4650	4590	4530	4470	4410	4620	4500	77	1350	500	3170	5	1	15470000	698	62.71	0.26	12	0.23	72.00	17115.00	6350	20221201	-28.90	3670	20231024	23.02	5150	-12.33	20230714	3670	23.02	20231024	6350	-28.90	20221201	3670	23.02	20231024	1.68	N	037350	500	77 억	419218	N	N	N	N
51	20231122	150437	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4505	-25	5	-0.55	154622185	34664	58.56	4525	4525	4250	5880	3175	4530	4460.60	2.71	7980	4650	4590	4530	4470	4410	4620	4500	77	1350	500	3170	5	1	15470000	697	62.57	0.26	12	0.22	72.00	17115.00	6350	20221201	-29.06	3670	20231024	22.75	5150	-12.52	20230714	3670	22.75	20231024	6350	-29.06	20221201	3670	22.75	20231024	1.68	N	037350	500	77 억	419218	N	N	N	N
52	20231122	140430	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4505	-25	5	-0.55	146300745	32818	55.44	4525	4525	4250	5880	3175	4530	4457.94	2.71	9005	4650	4590	4530	4470	4410	4620	4500	77	1350	500	3170	5	1	15470000	697	62.57	0.26	12	0.21	72.00	17115.00	6350	20221201	-29.06	3670	20231024	22.75	5150	-12.52	20230714	3670	22.75	20231024	6350	-29.06	20221201	3670	22.75	20231024	1.68	N	037350	500	77 억	419218	N	N	N	N
53	20231122	130446	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4480	-50	5	-1.10	136765580	30692	51.85	4525	4525	4250	5880	3175	4530	4456.07	2.71	8887	4650	4590	4530	4470	4410	4620	4500	77	1350	500	3170	5	1	15470000	693	62.22	0.26	12	0.20	72.00	17115.00	6350	20221201	-29.45	3670	20231024	22.07	5150	-13.01	20230714	3670	22.07	20231024	6350	-29.45	20221201	3670	22.07	20231024	1.68	N	037350	500	77 억	419218	N	N	N	N
54	20231122	120447	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4505	-25	5	-0.55	134223685	30125	50.89	4525	4525	4250	5880	3175	4530	4455.56	2.71	8531	4650	4590	4530	4470	4410	4620	4500	77	1350	500	3170	5	1	15470000	697	62.57	0.26	12	0.19	72.00	17115.00	6350	20221201	-29.06	3670	20231024	22.75	5150	-12.52	20230714	3670	22.75	20231024	6350	-29.06	20221201	3670	22.75	20231024	1.68	N	037350	500	77 억	419218	N	N	N	N
55	20231122	110505	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4485	-45	5	-0.99	120886765	27158	45.88	4525	4525	4250	5880	3175	4530	4451.24	2.71	8293	4650	4590	4530	4470	4410	4620	4500	77	1350	500	3170	5	1	15470000	694	62.29	0.26	12	0.18	72.00	17115.00	6350	20221201	-29.37	3670	20231024	22.21	5150	-12.91	20230714	3670	22.21	20231024	6350	-29.37	20221201	3670	22.21	20231024	1.68	N	037350	500	77 억	419218	N	N	N	N
56	20231122	100453	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4460	-70	5	-1.55	80097330	17971	30.36	4525	4525	4250	5880	3175	4530	4457.03	2.71	5027	4650	4590	4530	4470	4410	4620	4500	77	1350	500	3170	5	1	15470000	690	61.94	0.26	12	0.12	72.00	17115.00	6350	20221201	-29.76	3670	20231024	21.53	5150	-13.40	20230714	3670	21.53	20231024	6350	-29.76	20221201	3670	21.53	20231024	1.68	N	037350	500	77 억	419218	N	N	N	N
57	20231122	090429	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4515	-15	5	-0.33	841105	186	0.31	4525	4525	4515	5880	3175	4530	4522.07	2.71	-169	4650	4590	4530	4470	4410	4620	4500	77	1350	500	3170	5	1	15470000	698	62.71	0.26	12	0.00	72.00	17115.00	6350	20221201	-28.90	3670	20231024	23.02	5150	-12.33	20230714	3670	23.02	20231024	6350	-28.90	20221201	3670	23.02	20231024	1.68	N	037350	500	77 억	419218	N	N	N	N
58	20231121	160433	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4530	20	2	0.44	269120600	59194	141.82	4515	4590	4470	5860	3160	4510	4546.42	2.68	4118	4553	4531	4498	4476	4443	4542	4487	77	1350	500	3150	5	1	15470000	701	62.92	0.26	12	0.38	72.00	17115.00	6350	20221201	-28.66	3670	20231024	23.43	5150	-12.04	20230714	3670	23.43	20231024	6350	-28.66	20221201	3670	23.43	20231024	1.66	N	037350	500	77 억	415100	N	N	N	N
59	20231121	150434	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4545	35	2	0.78	262825125	57805	138.49	4515	4590	4470	5860	3160	4510	4546.75	2.68	4150	4553	4531	4498	4476	4443	4542	4487	77	1350	500	3150	5	1	15470000	703	63.12	0.27	12	0.37	72.00	17115.00	6350	20221201	-28.43	3670	20231024	23.84	5150	-11.75	20230714	3670	23.84	20231024	6350	-28.43	20221201	3670	23.84	20231024	1.66	N	037350	500	77 억	415100	N	N	N	N
60	20231121	140427	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4540	30	2	0.67	199382555	43775	104.88	4515	4590	4515	5860	3160	4510	4554.71	2.68	2941	4553	4531	4498	4476	4443	4542	4487	77	1350	500	3150	5	1	15470000	702	63.06	0.27	12	0.28	72.00	17115.00	6350	20221201	-28.50	3670	20231024	23.71	5150	-11.84	20230714	3670	23.71	20231024	6350	-28.50	20221201	3670	23.71	20231024	1.66	N	037350	500	77 억	415100	N	N	N	N
61	20231121	130427	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4550	40	2	0.89	194832055	42773	102.48	4515	4590	4515	5860	3160	4510	4555.02	2.68	2646	4553	4531	4498	4476	4443	4542	4487	77	1350	500	3150	5	1	15470000	704	63.19	0.27	12	0.28	72.00	17115.00	6350	20221201	-28.35	3670	20231024	23.98	5150	-11.65	20230714	3670	23.98	20231024	6350	-28.35	20221201	3670	23.98	20231024	1.66	N	037350	500	77 억	415100	N	N	N	N
62	20231121	120426	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4555	45	2	1.00	147151045	32257	77.28	4515	4590	4515	5860	3160	4510	4561.83	2.68	261	4553	4531	4498	4476	4443	4542	4487	77	1350	500	3150	5	1	15470000	705	63.26	0.27	12	0.21	72.00	17115.00	6350	20221201	-28.27	3670	20231024	24.11	5150	-11.55	20230714	3670	24.11	20231024	6350	-28.27	20221201	3670	24.11	20231024	1.66	N	037350	500	77 억	415100	N	N	N	N
63	20231121	110425	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4555	45	2	1.00	144383310	31649	75.83	4515	4590	4515	5860	3160	4510	4562.02	2.68	271	4553	4531	4498	4476	4443	4542	4487	77	1350	500	3150	5	1	15470000	705	63.26	0.27	12	0.20	72.00	17115.00	6350	20221201	-28.27	3670	20231024	24.11	5150	-11.55	20230714	3670	24.11	20231024	6350	-28.27	20221201	3670	24.11	20231024	1.66	N	037350	500	77 억	415100	N	N	N	N
64	20231121	100417	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4570	60	2	1.33	124891720	27368	65.57	4515	4590	4515	5860	3160	4510	4563.42	2.68	248	4553	4531	4498	4476	4443	4542	4487	77	1350	500	3150	5	1	15470000	707	63.47	0.27	12	0.18	72.00	17115.00	6350	20221201	-28.03	3670	20231024	24.52	5150	-11.26	20230714	3670	24.52	20231024	6350	-28.03	20221201	3670	24.52	20231024	1.66	N	037350	500	77 억	415100	N	N	N	N
65	20231121	090421	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4530	20	2	0.44	19159580	4220	10.11	4515	4560	4515	5860	3160	4510	4540.18	2.68	-749	4553	4531	4498	4476	4443	4542	4487	77	1350	500	3150	5	1	15470000	701	62.92	0.26	12	0.03	72.00	17115.00	6350	20221201	-28.66	3670	20231024	23.43	5150	-12.04	20230714	3670	23.43	20231024	6350	-28.66	20221201	3670	23.43	20231024	1.66	N	037350	500	77 억	415100	N	N	N	N
66	20231120	160424	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4510	15	2	0.33	187461260	41738	91.07	4495	4520	4465	5840	3150	4495	4490.80	2.64	6551	4595	4545	4495	4445	4395	4520	4420	77	1345	500	3140	5	1	15470000	698	62.64	0.26	12	0.27	72.00	17115.00	6350	20221201	-28.98	3670	20231024	22.89	5150	-12.43	20230714	3670	22.89	20231024	6350	-28.98	20221201	3670	22.89	20231024	1.67	N	037350	500	77 억	408550	N	N	N	N
67	20231120	150426	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4510	15	2	0.33	165894775	36955	80.63	4495	4520	4465	5840	3150	4495	4489.10	2.64	6342	4595	4545	4495	4445	4395	4520	4420	77	1345	500	3140	5	1	15470000	698	62.64	0.26	12	0.24	72.00	17115.00	6350	20221201	-28.98	3670	20231024	22.89	5150	-12.43	20230714	3670	22.89	20231024	6350	-28.98	20221201	3670	22.89	20231024	1.67	N	037350	500	77 억	408550	N	N	N	N
68	20231120	140427	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4520	25	2	0.56	139436360	31077	67.80	4495	4520	4465	5840	3150	4495	4486.80	2.64	5646	4595	4545	4495	4445	4395	4520	4420	77	1345	500	3140	5	1	15470000	699	62.78	0.26	12	0.20	72.00	17115.00	6350	20221201	-28.82	3670	20231024	23.16	5150	-12.23	20230714	3670	23.16	20231024	6350	-28.82	20221201	3670	23.16	20231024	1.67	N	037350	500	77 억	408550	N	N	N	N
69	20231120	130424	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4500	5	2	0.11	116384605	25960	56.64	4495	4500	4465	5840	3150	4495	4483.23	2.64	3923	4595	4545	4495	4445	4395	4520	4420	77	1345	500	3140	5	1	15470000	696	62.50	0.26	12	0.17	72.00	17115.00	6350	20221201	-29.13	3670	20231024	22.62	5150	-12.62	20230714	3670	22.62	20231024	6350	-29.13	20221201	3670	22.62	20231024	1.67	N	037350	500	77 억	408550	N	N	N	N
70	20231120	120424	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4485	-10	5	-0.22	76181210	17012	37.12	4495	4500	4465	5840	3150	4495	4478.09	2.64	1859	4595	4545	4495	4445	4395	4520	4420	77	1345	500	3140	5	1	15470000	694	62.29	0.26	12	0.11	72.00	17115.00	6350	20221201	-29.37	3670	20231024	22.21	5150	-12.91	20230714	3670	22.21	20231024	6350	-29.37	20221201	3670	22.21	20231024	1.67	N	037350	500	77 억	408550	N	N	N	N
71	20231120	110423	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4485	-10	5	-0.22	47534755	10613	23.16	4495	4500	4465	5840	3150	4495	4478.92	2.64	1026	4595	4545	4495	4445	4395	4520	4420	77	1345	500	3140	5	1	15470000	694	62.29	0.26	12	0.07	72.00	17115.00	6350	20221201	-29.37	3670	20231024	22.21	5150	-12.91	20230714	3670	22.21	20231024	6350	-29.37	20221201	3670	22.21	20231024	1.67	N	037350	500	77 억	408550	N	N	N	N
72	20231120	100422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4465	-30	5	-0.67	35091420	7831	17.09	4495	4500	4465	5840	3150	4495	4481.09	2.64	607	4595	4545	4495	4445	4395	4520	4420	77	1345	500	3140	5	1	15470000	691	62.01	0.26	12	0.05	72.00	17115.00	6350	20221201	-29.69	3670	20231024	21.66	5150	-13.30	20230714	3670	21.66	20231024	6350	-29.69	20221201	3670	21.66	20231024	1.67	N	037350	500	77 억	408550	N	N	N	N
73	20231120	090425	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4470	-25	5	-0.56	3621385	808	1.76	4495	4495	4470	5840	3150	4495	4481.91	2.64	-487	4595	4545	4495	4445	4395	4520	4420	77	1345	500	3140	5	1	15470000	692	62.08	0.26	12	0.01	72.00	17115.00	6350	20221201	-29.61	3670	20231024	21.80	5150	-13.20	20230714	3670	21.80	20231024	6350	-29.61	20221201	3670	21.80	20231024	1.67	N	037350	500	77 억	408550	N	N	N	N
74	20231117	160433	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4495	-50	5	-1.10	205180105	45833	61.44	4545	4545	4445	5900	3185	4545	4476.69	2.63	1735	4611	4577	4511	4477	4411	4595	4495	77	1355	500	3180	5	1	15470000	695	62.43	0.26	12	0.30	72.00	17115.00	6350	20221201	-29.21	3670	20231024	22.48	5150	-12.72	20230714	3670	22.48	20231024	6350	-29.21	20221201	3670	22.48	20231024	1.77	N	037350	500	77 억	406815	N	N	N	N
75	20231117	150436	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4445	-100	5	-2.20	191699610	42823	57.41	4545	4545	4445	5900	3185	4545	4476.56	2.63	2690	4611	4577	4511	4477	4411	4595	4495	77	1355	500	3180	5	1	15470000	688	61.74	0.26	12	0.28	72.00	17115.00	6350	20221201	-30.00	3670	20231024	21.12	5150	-13.69	20230714	3670	21.12	20231024	6350	-30.00	20221201	3670	21.12	20231024	1.77	N	037350	500	77 억	406815	N	N	N	N
76	20231117	140435	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4490	-55	5	-1.21	161661025	36079	48.37	4545	4545	4445	5900	3185	4545	4480.75	2.63	4132	4611	4577	4511	4477	4411	4595	4495	77	1355	500	3180	5	1	15470000	695	62.36	0.26	12	0.23	72.00	17115.00	6350	20221201	-29.29	3670	20231024	22.34	5150	-12.82	20230714	3670	22.34	20231024	6350	-29.29	20221201	3670	22.34	20231024	1.77	N	037350	500	77 억	406815	N	N	N	N
77	20231117	130433	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4495	-50	5	-1.10	143763875	32068	42.99	4545	4545	4445	5900	3185	4545	4483.09	2.63	4037	4611	4577	4511	4477	4411	4595	4495	77	1355	500	3180	5	1	15470000	695	62.43	0.26	12	0.21	72.00	17115.00	6350	20221201	-29.21	3670	20231024	22.48	5150	-12.72	20230714	3670	22.48	20231024	6350	-29.21	20221201	3670	22.48	20231024	1.77	N	037350	500	77 억	406815	N	N	N	N
78	20231117	120433	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4475	-70	5	-1.54	128185385	28593	38.33	4545	4545	4445	5900	3185	4545	4483.10	2.63	4860	4611	4577	4511	4477	4411	4595	4495	77	1355	500	3180	5	1	15470000	692	62.15	0.26	12	0.18	72.00	17115.00	6350	20221201	-29.53	3670	20231024	21.93	5150	-13.11	20230714	3670	21.93	20231024	6350	-29.53	20221201	3670	21.93	20231024	1.77	N	037350	500	77 억	406815	N	N	N	N
79	20231117	110435	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4450	-95	5	-2.09	125623695	28019	37.56	4545	4545	4445	5900	3185	4545	4483.52	2.63	4836	4611	4577	4511	4477	4411	4595	4495	77	1355	500	3180	5	1	15470000	688	61.81	0.26	12	0.18	72.00	17115.00	6350	20221201	-29.92	3670	20231024	21.25	5150	-13.59	20230714	3670	21.25	20231024	6350	-29.92	20221201	3670	21.25	20231024	1.77	N	037350	500	77 억	406815	N	N	N	N
80	20231117	100434	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4500	-45	5	-0.99	101797385	22671	30.39	4545	4545	4445	5900	3185	4545	4490.20	2.63	2792	4611	4577	4511	4477	4411	4595	4495	77	1355	500	3180	5	1	15470000	696	62.50	0.26	12	0.15	72.00	17115.00	6350	20221201	-29.13	3670	20231024	22.62	5150	-12.62	20230714	3670	22.62	20231024	6350	-29.13	20221201	3670	22.62	20231024	1.77	N	037350	500	77 억	406815	N	N	N	N
81	20231117	090435	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4515	-30	5	-0.66	13757135	3034	4.07	4545	4545	4510	5900	3185	4545	4534.32	2.63	-2280	4611	4577	4511	4477	4411	4595	4495	77	1355	500	3180	5	1	15470000	698	62.71	0.26	12	0.02	72.00	17115.00	6350	20221201	-28.90	3670	20231024	23.02	5150	-12.33	20230714	3670	23.02	20231024	6350	-28.90	20221201	3670	23.02	20231024	1.77	N	037350	500	77 억	406815	N	N	N	N
82	20231116	160433	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4505	25	2	0.56	283854865	63507	49.45	4480	4520	4445	5820	3140	4480	4469.66	2.54	12369	4560	4520	4465	4425	4370	4540	4445	77	1340	500	3130	5	1	15470000	697	62.57	0.26	12	0.41	72.00	17115.00	6350	20221201	-29.06	3670	20231024	22.75	5150	-12.52	20230714	3670	22.75	20231024	6350	-29.06	20221201	3670	22.75	20231024	1.79	N	037350	500	77 억	392926	N	N	N	N
83	20231116	150432	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4480	0	3	0.00	269259680	60265	46.93	4480	4520	4445	5820	3140	4480	4467.93	2.54	11002	4560	4520	4465	4425	4370	4540	4445	77	1340	500	3130	5	1	15470000	693	62.22	0.26	12	0.39	72.00	17115.00	6350	20221201	-29.45	3670	20231024	22.07	5150	-13.01	20230714	3670	22.07	20231024	6350	-29.45	20221201	3670	22.07	20231024	1.79	N	037350	500	77 억	392926	N	N	N	N
84	20231116	140422	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4490	10	2	0.22	235259935	52706	41.04	4480	4520	4445	5820	3140	4480	4463.63	2.54	9207	4560	4520	4465	4425	4370	4540	4445	77	1340	500	3130	5	1	15470000	695	62.36	0.26	12	0.34	72.00	17115.00	6350	20221201	-29.29	3670	20231024	22.34	5150	-12.82	20230714	3670	22.34	20231024	6350	-29.29	20221201	3670	22.34	20231024	1.79	N	037350	500	77 억	392926	N	N	N	N
85	20231116	130432	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4455	-25	5	-0.56	128415955	28776	22.41	4480	4520	4445	5820	3140	4480	4462.61	2.54	3298	4560	4520	4465	4425	4370	4540	4445	77	1340	500	3130	5	1	15470000	689	61.88	0.26	12	0.19	72.00	17115.00	6350	20221201	-29.84	3670	20231024	21.39	5150	-13.50	20230714	3670	21.39	20231024	6350	-29.84	20221201	3670	21.39	20231024	1.79	N	037350	500	77 억	392926	N	N	N	N
86	20231116	120433	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4475	-5	5	-0.11	109314695	24492	19.07	4480	4520	4445	5820	3140	4480	4463.28	2.54	3073	4560	4520	4465	4425	4370	4540	4445	77	1340	500	3130	5	1	15470000	692	62.15	0.26	12	0.16	72.00	17115.00	6350	20221201	-29.53	3670	20231024	21.93	5150	-13.11	20230714	3670	21.93	20231024	6350	-29.53	20221201	3670	21.93	20231024	1.79	N	037350	500	77 억	392926	N	N	N	N
87	20231116	110431	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4445	-35	5	-0.78	67152590	15036	11.71	4480	4520	4445	5820	3140	4480	4466.12	2.54	-184	4560	4520	4465	4425	4370	4540	4445	77	1340	500	3130	5	1	15470000	688	61.74	0.26	12	0.10	72.00	17115.00	6350	20221201	-30.00	3670	20231024	21.12	5150	-13.69	20230714	3670	21.12	20231024	6350	-30.00	20221201	3670	21.12	20231024	1.79	N	037350	500	77 억	392926	N	N	N	N
88	20231116	100431	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4505	25	2	0.56	9727880	2160	1.68	4480	4520	4480	5820	3140	4480	4503.65	2.54	-101	4560	4520	4465	4425	4370	4540	4445	77	1340	500	3130	5	1	15470000	697	62.57	0.26	12	0.01	72.00	17115.00	6350	20221201	-29.06	3670	20231024	22.75	5150	-12.52	20230714	3670	22.75	20231024	6350	-29.06	20221201	3670	22.75	20231024	1.79	N	037350	500	77 억	392926	N	N	N	N
89	20231116	090429	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4480	0	3	0.00	0	0	0.00	0	0	0	5820	3140	4480	0.00	2.54	0	4560	4520	4465	4425	4370	4540	4445	77	1340	500	3130	5	1	15470000	693	62.22	0.26	12	0.00	72.00	17115.00	6350	20221201	-29.45	3670	20231024	22.07	5150	-13.01	20230714	3670	22.07	20231024	6350	-29.45	20221201	3670	22.07	20231024	1.79	N	037350	500	77 억	392926	N	N	N	N
90	20231115	160405	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4480	100	2	2.28	573526115	128411	105.16	4410	4505	4410	5690	3070	4380	4466.33	2.38	22495	4530	4455	4320	4245	4110	4492	4282	77	1310	500	3060	5	1	15470000	693	62.22	0.26	12	0.83	72.00	17115.00	6350	20221201	-29.45	3670	20231024	22.07	5150	-13.01	20230714	3670	22.07	20231024	6350	-29.45	20221201	3670	22.07	20231024	1.79	N	037350	500	77 억	368330	N	N	N	N
91	20231115	150436	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4465	85	2	1.94	560535705	125508	102.79	4410	4505	4410	5690	3070	4380	4466.14	2.38	22064	4530	4455	4320	4245	4110	4492	4282	77	1310	500	3060	5	1	15470000	691	62.01	0.26	12	0.81	72.00	17115.00	6350	20221201	-29.69	3670	20231024	21.66	5150	-13.30	20230714	3670	21.66	20231024	6350	-29.69	20221201	3670	21.66	20231024	1.79	N	037350	500	77 억	368330	N	N	N	N
92	20231115	140439	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4465	85	2	1.94	529559625	118557	97.09	4410	4505	4410	5690	3070	4380	4466.71	2.38	18318	4530	4455	4320	4245	4110	4492	4282	77	1310	500	3060	5	1	15470000	691	62.01	0.26	12	0.77	72.00	17115.00	6350	20221201	-29.69	3670	20231024	21.66	5150	-13.30	20230714	3670	21.66	20231024	6350	-29.69	20221201	3670	21.66	20231024	1.79	N	037350	500	77 억	368330	N	N	N	N
93	20231115	130437	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4485	105	2	2.40	442616605	99034	81.10	4410	4505	4410	5690	3070	4380	4469.34	2.38	12855	4530	4455	4320	4245	4110	4492	4282	77	1310	500	3060	5	1	15470000	694	62.29	0.26	12	0.64	72.00	17115.00	6350	20221201	-29.37	3670	20231024	22.21	5150	-12.91	20230714	3670	22.21	20231024	6350	-29.37	20221201	3670	22.21	20231024	1.79	N	037350	500	77 억	368330	N	N	N	N
94	20231115	120439	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4470	90	2	2.05	417257735	93359	76.46	4410	4505	4410	5690	3070	4380	4469.39	2.38	11740	4530	4455	4320	4245	4110	4492	4282	77	1310	500	3060	5	1	15470000	692	62.08	0.26	12	0.60	72.00	17115.00	6350	20221201	-29.61	3670	20231024	21.80	5150	-13.20	20230714	3670	21.80	20231024	6350	-29.61	20221201	3670	21.80	20231024	1.79	N	037350	500	77 억	368330	N	N	N	N
95	20231115	110441	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4500	120	2	2.74	377056425	84390	69.11	4410	4505	4410	5690	3070	4380	4468.02	2.38	10707	4530	4455	4320	4245	4110	4492	4282	77	1310	500	3060	5	1	15470000	696	62.50	0.26	12	0.55	72.00	17115.00	6350	20221201	-29.13	3670	20231024	22.62	5150	-12.62	20230714	3670	22.62	20231024	6350	-29.13	20221201	3670	22.62	20231024	1.79	N	037350	500	77 억	368330	N	N	N	N
96	20231115	100439	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4455	75	2	1.71	230548730	51748	42.38	4410	4485	4410	5690	3070	4380	4455.22	2.38	4575	4530	4455	4320	4245	4110	4492	4282	77	1310	500	3060	5	1	15470000	689	61.88	0.26	12	0.33	72.00	17115.00	6350	20221201	-29.84	3670	20231024	21.39	5150	-13.50	20230714	3670	21.39	20231024	6350	-29.84	20221201	3670	21.39	20231024	1.79	N	037350	500	77 억	368330	N	N	N	N
97	20231115	090434	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4435	55	2	1.26	13527050	3062	2.51	4410	4435	4410	5690	3070	4380	4417.72	2.38	1146	4530	4455	4320	4245	4110	4492	4282	77	1310	500	3060	5	1	15470000	686	61.60	0.26	12	0.02	72.00	17115.00	6350	20221201	-30.16	3670	20231024	20.84	5150	-13.88	20230714	3670	20.84	20231024	6350	-30.16	20221201	3670	20.84	20231024	1.79	N	037350	500	77 억	368330	N	N	N	N
98	20231114	160430	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4380	180	2	4.29	528986945	122099	356.77	4200	4395	4185	5460	2940	4200	4332.42	2.35	6391	4260	4230	4205	4175	4150	4217	4162	77	1260	500	2940	5	1	15470000	678	60.83	0.26	12	0.79	72.00	17115.00	6350	20221201	-31.02	3670	20231024	19.35	5150	-14.95	20230714	3670	19.35	20231024	6350	-31.02	20221201	3670	19.35	20231024	1.77	N	037350	500	77 억	362823	N	N	N	N
99	20231114	150431	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4365	165	2	3.93	464621025	107401	313.83	4200	4375	4185	5460	2940	4200	4326.04	2.35	746	4260	4230	4205	4175	4150	4217	4162	77	1260	500	2940	5	1	15470000	675	60.62	0.26	12	0.69	72.00	17115.00	6350	20221201	-31.26	3670	20231024	18.94	5150	-15.24	20230714	3670	18.94	20231024	6350	-31.26	20221201	3670	18.94	20231024	1.77	N	037350	500	77 억	362823	N	N	N	N
100	20231114	140430	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4375	175	2	4.17	391668350	90639	264.85	4200	4375	4185	5460	2940	4200	4321.19	2.35	-3962	4260	4230	4205	4175	4150	4217	4162	77	1260	500	2940	5	1	15470000	677	60.76	0.26	12	0.59	72.00	17115.00	6350	20221201	-31.10	3670	20231024	19.21	5150	-15.05	20230714	3670	19.21	20231024	6350	-31.10	20221201	3670	19.21	20231024	1.77	N	037350	500	77 억	362823	N	N	N	N
101	20231114	130433	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4290	90	2	2.14	172357030	40238	117.58	4200	4355	4185	5460	2940	4200	4283.44	2.35	-930	4260	4230	4205	4175	4150	4217	4162	77	1260	500	2940	5	1	15470000	664	59.58	0.25	12	0.26	72.00	17115.00	6350	20221201	-32.44	3670	20231024	16.89	5150	-16.70	20230714	3670	16.89	20231024	6350	-32.44	20221201	3670	16.89	20231024	1.77	N	037350	500	77 억	362823	N	N	N	N
102	20231114	120432	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4235	35	2	0.83	44498705	10548	30.82	4200	4250	4185	5460	2940	4200	4218.69	2.35	1018	4260	4230	4205	4175	4150	4217	4162	77	1260	500	2940	5	1	15470000	655	58.82	0.25	12	0.07	72.00	17115.00	6350	20221201	-33.31	3670	20231024	15.40	5150	-17.77	20230714	3670	15.40	20231024	6350	-33.31	20221201	3670	15.40	20231024	1.77	N	037350	500	77 억	362823	N	N	N	N
103	20231114	110436	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4215	15	2	0.36	40763105	9663	28.24	4200	4250	4185	5460	2940	4200	4218.47	2.35	723	4260	4230	4205	4175	4150	4217	4162	77	1260	500	2940	5	1	15470000	652	58.54	0.25	12	0.06	72.00	17115.00	6350	20221201	-33.62	3670	20231024	14.85	5150	-18.16	20230714	3670	14.85	20231024	6350	-33.62	20221201	3670	14.85	20231024	1.77	N	037350	500	77 억	362823	N	N	N	N
104	20231114	100433	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4250	50	2	1.19	27100715	6428	18.78	4200	4250	4185	5460	2940	4200	4216.04	2.35	1334	4260	4230	4205	4175	4150	4217	4162	77	1260	500	2940	5	1	15470000	657	59.03	0.25	12	0.04	72.00	17115.00	6350	20221201	-33.07	3670	20231024	15.80	5150	-17.48	20230714	3670	15.80	20231024	6350	-33.07	20221201	3670	15.80	20231024	1.77	N	037350	500	77 억	362823	N	N	N	N
105	20231114	090428	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	4195	-5	5	-0.12	1651925	394	1.15	4200	4200	4185	5460	2940	4200	4192.70	2.35	-293	4260	4230	4205	4175	4150	4217	4162	77	1260	500	2940	5	1	15470000	649	58.26	0.25	12	0.00	72.00	17115.00	6350	20221201	-33.94	3670	20231024	14.31	5150	-18.54	20230714	3670	14.31	20231024	6350	-33.94	20221201	3670	14.31	20231024	1.77	N	037350	500	77 억	362823	N	N	N	N
106	20231113	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4200	-30	5	-0.71	143792945	34223	77.19	4225	4235	4180	5490	2965	4230	4201.65	2.33	1723	4296	4262	4196	4162	4096	4280	4180	77	1260	500	2960	5	1	15470000	650	58.33	0.25	12	0.22	72.00	17115.00	6350	20221201	-33.86	3670	20231024	14.44	5150	-18.45	20230714	3670	14.44	20231024	6350	-33.86	20221201	3670	14.44	20231024	1.62	N	037350	500	77 억	361096	N	N	N	N
107	20231113	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4185	-45	5	-1.06	123768765	29439	66.40	4225	4235	4180	5490	2965	4230	4204.24	2.33	2363	4296	4262	4196	4162	4096	4280	4180	77	1260	500	2960	5	1	15470000	647	58.12	0.24	12	0.19	72.00	17115.00	6350	20221201	-34.09	3670	20231024	14.03	5150	-18.74	20230714	3670	14.03	20231024	6350	-34.09	20221201	3670	14.03	20231024	1.62	N	037350	500	77 억	361096	N	N	N	N
108	20231113	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4190	-40	5	-0.95	88222525	20943	47.24	4225	4235	4190	5490	2965	4230	4212.51	2.33	4689	4296	4262	4196	4162	4096	4280	4180	77	1260	500	2960	5	1	15470000	648	58.19	0.24	12	0.14	72.00	17115.00	6350	20221201	-34.02	3670	20231024	14.17	5150	-18.64	20230714	3670	14.17	20231024	6350	-34.02	20221201	3670	14.17	20231024	1.62	N	037350	500	77 억	361096	N	N	N	N
109	20231113	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4195	-35	5	-0.83	79159465	18782	42.36	4225	4235	4195	5490	2965	4230	4214.65	2.33	4657	4296	4262	4196	4162	4096	4280	4180	77	1260	500	2960	5	1	15470000	649	58.26	0.25	12	0.12	72.00	17115.00	6350	20221201	-33.94	3670	20231024	14.31	5150	-18.54	20230714	3670	14.31	20231024	6350	-33.94	20221201	3670	14.31	20231024	1.62	N	037350	500	77 억	361096	N	N	N	N
110	20231113	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4205	-25	5	-0.59	59582130	14127	31.86	4225	4235	4205	5490	2965	4230	4217.61	2.33	3984	4296	4262	4196	4162	4096	4280	4180	77	1260	500	2960	5	1	15470000	651	58.40	0.25	12	0.09	72.00	17115.00	6350	20221201	-33.78	3670	20231024	14.58	5150	-18.35	20230714	3670	14.58	20231024	6350	-33.78	20221201	3670	14.58	20231024	1.62	N	037350	500	77 억	361096	N	N	N	N
111	20231113	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4210	-20	5	-0.47	52408865	12425	28.02	4225	4235	4205	5490	2965	4230	4218.02	2.33	3024	4296	4262	4196	4162	4096	4280	4180	77	1260	500	2960	5	1	15470000	651	58.47	0.25	12	0.08	72.00	17115.00	6350	20221201	-33.70	3670	20231024	14.71	5150	-18.25	20230714	3670	14.71	20231024	6350	-33.70	20221201	3670	14.71	20231024	1.62	N	037350	500	77 억	361096	N	N	N	N
112	20231113	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4215	-15	5	-0.35	33642845	7970	17.98	4225	4235	4205	5490	2965	4230	4221.19	2.33	2641	4296	4262	4196	4162	4096	4280	4180	77	1260	500	2960	5	1	15470000	652	58.54	0.25	12	0.05	72.00	17115.00	6350	20221201	-33.62	3670	20231024	14.85	5150	-18.16	20230714	3670	14.85	20231024	6350	-33.62	20221201	3670	14.85	20231024	1.62	N	037350	500	77 억	361096	N	N	N	N
113	20231113	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4215	-15	5	-0.35	2973000	705	1.59	4225	4225	4215	5490	2965	4230	4217.02	2.33	-367	4296	4262	4196	4162	4096	4280	4180	77	1260	500	2960	5	1	15470000	652	58.54	0.25	12	0.00	72.00	17115.00	6350	20221201	-33.62	3670	20231024	14.85	5150	-18.16	20230714	3670	14.85	20231024	6350	-33.62	20221201	3670	14.85	20231024	1.62	N	037350	500	77 억	361096	N	N	N	N
114	20231110	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4230	-5	5	-0.12	182555275	43871	59.85	4225	4230	4130	5500	2965	4235	4161.18	2.28	8592	4325	4280	4205	4160	4085	4302	4182	77	1265	500	2960	5	1	15470000	654	58.75	0.25	12	0.28	72.00	17115.00	6350	20221201	-33.39	3670	20231024	15.26	5150	-17.86	20230714	3670	15.26	20231024	6350	-33.39	20221201	3670	15.26	20231024	1.61	N	037350	500	77 억	352499	N	N	N	N
115	20231110	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4215	-20	5	-0.47	172980445	41589	56.74	4225	4230	4130	5500	2965	4235	4159.28	2.28	7866	4325	4280	4205	4160	4085	4302	4182	77	1265	500	2960	5	1	15470000	652	58.54	0.25	12	0.27	72.00	17115.00	6350	20221201	-33.62	3670	20231024	14.85	5150	-18.16	20230714	3670	14.85	20231024	6350	-33.62	20221201	3670	14.85	20231024	1.61	N	037350	500	77 억	352499	N	N	N	N
116	20231110	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4230	-5	5	-0.12	165955105	39925	54.47	4225	4230	4130	5500	2965	4235	4156.67	2.28	8166	4325	4280	4205	4160	4085	4302	4182	77	1265	500	2960	5	1	15470000	654	58.75	0.25	12	0.26	72.00	17115.00	6350	20221201	-33.39	3670	20231024	15.26	5150	-17.86	20230714	3670	15.26	20231024	6350	-33.39	20221201	3670	15.26	20231024	1.61	N	037350	500	77 억	352499	N	N	N	N
117	20231110	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4200	-35	5	-0.83	149743795	36076	49.22	4225	4225	4130	5500	2965	4235	4150.79	2.28	8392	4325	4280	4205	4160	4085	4302	4182	77	1265	500	2960	5	1	15470000	650	58.33	0.25	12	0.23	72.00	17115.00	6350	20221201	-33.86	3670	20231024	14.44	5150	-18.45	20230714	3670	14.44	20231024	6350	-33.86	20221201	3670	14.44	20231024	1.61	N	037350	500	77 억	352499	N	N	N	N
118	20231110	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4185	-50	5	-1.18	34990380	8400	11.46	4225	4225	4130	5500	2965	4235	4165.52	2.28	-1875	4325	4280	4205	4160	4085	4302	4182	77	1265	500	2960	5	1	15470000	647	58.12	0.24	12	0.05	72.00	17115.00	6350	20221201	-34.09	3670	20231024	14.03	5150	-18.74	20230714	3670	14.03	20231024	6350	-34.09	20221201	3670	14.03	20231024	1.61	N	037350	500	77 억	352499	N	N	N	N
119	20231110	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4190	-45	5	-1.06	33109620	7948	10.84	4225	4225	4130	5500	2965	4235	4165.78	2.28	-2162	4325	4280	4205	4160	4085	4302	4182	77	1265	500	2960	5	1	15470000	648	58.19	0.24	12	0.05	72.00	17115.00	6350	20221201	-34.02	3670	20231024	14.17	5150	-18.64	20230714	3670	14.17	20231024	6350	-34.02	20221201	3670	14.17	20231024	1.61	N	037350	500	77 억	352499	N	N	N	N
120	20231110	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4150	-85	5	-2.01	22997460	5531	7.55	4225	4225	4130	5500	2965	4235	4157.92	2.28	-863	4325	4280	4205	4160	4085	4302	4182	77	1265	500	2960	5	1	15470000	642	57.64	0.24	12	0.04	72.00	17115.00	6350	20221201	-34.65	3670	20231024	13.08	5150	-19.42	20230714	3670	13.08	20231024	6350	-34.65	20221201	3670	13.08	20231024	1.61	N	037350	500	77 억	352499	N	N	N	N
121	20231110	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4195	-40	5	-0.94	3133635	744	1.02	4225	4225	4195	5500	2965	4235	4211.88	2.28	-556	4325	4280	4205	4160	4085	4302	4182	77	1265	500	2960	5	1	15470000	649	58.26	0.25	12	0.00	72.00	17115.00	6350	20221201	-33.94	3670	20231024	14.31	5150	-18.54	20230714	3670	14.31	20231024	6350	-33.94	20221201	3670	14.31	20231024	1.61	N	037350	500	77 억	352499	N	N	N	N
122	20231109	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4235	55	2	1.32	308234925	73200	97.28	4175	4250	4130	5430	2930	4180	4210.86	2.36	-11776	4273	4226	4163	4116	4053	4250	4140	77	1250	500	2920	5	1	15470000	655	58.82	0.25	12	0.47	72.00	17115.00	6350	20221201	-33.31	3670	20231024	15.40	5150	-17.77	20230714	3670	15.40	20231024	6350	-33.31	20221201	3670	15.40	20231024	1.62	N	037350	500	77 억	364380	N	N	N	N
123	20231109	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4230	50	2	1.20	304670725	72358	96.16	4175	4250	4130	5430	2930	4180	4210.60	2.36	-11739	4273	4226	4163	4116	4053	4250	4140	77	1250	500	2920	5	1	15470000	654	58.75	0.25	12	0.47	72.00	17115.00	6350	20221201	-33.39	3670	20231024	15.26	5150	-17.86	20230714	3670	15.26	20231024	6350	-33.39	20221201	3670	15.26	20231024	1.62	N	037350	500	77 억	364380	N	N	N	N
124	20231109	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4225	45	2	1.08	237734220	56585	75.20	4175	4245	4130	5430	2930	4180	4201.36	2.36	-10887	4273	4226	4163	4116	4053	4250	4140	77	1250	500	2920	5	1	15470000	654	58.68	0.25	12	0.37	72.00	17115.00	6350	20221201	-33.46	3670	20231024	15.12	5150	-17.96	20230714	3670	15.12	20231024	6350	-33.46	20221201	3670	15.12	20231024	1.62	N	037350	500	77 억	364380	N	N	N	N
125	20231109	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4235	55	2	1.32	207867820	49503	65.79	4175	4245	4130	5430	2930	4180	4199.10	2.36	-9660	4273	4226	4163	4116	4053	4250	4140	77	1250	500	2920	5	1	15470000	655	58.82	0.25	12	0.32	72.00	17115.00	6350	20221201	-33.31	3670	20231024	15.40	5150	-17.77	20230714	3670	15.40	20231024	6350	-33.31	20221201	3670	15.40	20231024	1.62	N	037350	500	77 억	364380	N	N	N	N
126	20231109	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4225	45	2	1.08	176037085	41967	55.77	4175	4245	4130	5430	2930	4180	4194.65	2.36	-6216	4273	4226	4163	4116	4053	4250	4140	77	1250	500	2920	5	1	15470000	654	58.68	0.25	12	0.27	72.00	17115.00	6350	20221201	-33.46	3670	20231024	15.12	5150	-17.96	20230714	3670	15.12	20231024	6350	-33.46	20221201	3670	15.12	20231024	1.62	N	037350	500	77 억	364380	N	N	N	N
127	20231109	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4220	40	2	0.96	167174855	39863	52.97	4175	4245	4130	5430	2930	4180	4193.73	2.36	-5482	4273	4226	4163	4116	4053	4250	4140	77	1250	500	2920	5	1	15470000	653	58.61	0.25	12	0.26	72.00	17115.00	6350	20221201	-33.54	3670	20231024	14.99	5150	-18.06	20230714	3670	14.99	20231024	6350	-33.54	20221201	3670	14.99	20231024	1.62	N	037350	500	77 억	364380	N	N	N	N
128	20231109	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4130	-50	5	-1.20	48977115	11711	15.56	4175	4205	4130	5430	2930	4180	4182.15	2.36	-4388	4273	4226	4163	4116	4053	4250	4140	77	1250	500	2920	5	1	15470000	639	57.36	0.24	12	0.08	72.00	17115.00	6350	20221201	-34.96	3670	20231024	12.53	5150	-19.81	20230714	3670	12.53	20231024	6350	-34.96	20221201	3670	12.53	20231024	1.62	N	037350	500	77 억	364380	N	N	N	N
129	20231109	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4165	-15	5	-0.36	1421915	341	0.45	4175	4175	4165	5430	2930	4180	4169.84	2.36	-184	4273	4226	4163	4116	4053	4250	4140	77	1250	500	2920	5	1	15470000	644	57.85	0.24	12	0.00	72.00	17115.00	6350	20221201	-34.41	3670	20231024	13.49	5150	-19.13	20230714	3670	13.49	20231024	6350	-34.41	20221201	3670	13.49	20231024	1.62	N	037350	500	77 억	364380	N	N	N	N
130	20231108	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4180	75	2	1.83	312392715	75175	135.07	4100	4210	4100	5330	2875	4105	4155.54	2.26	15355	4185	4145	4080	4040	3975	4165	4060	77	1225	500	2870	5	1	15470000	647	58.06	0.24	12	0.49	72.00	17115.00	6350	20221201	-34.17	3670	20231024	13.90	5150	-18.83	20230714	3670	13.90	20231024	6350	-34.17	20221201	3670	13.90	20231024	1.66	N	037350	500	77 억	349072	N	N	N	N
131	20231108	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4170	65	2	1.58	303467470	73037	131.23	4100	4210	4100	5330	2875	4105	4154.98	2.26	15644	4185	4145	4080	4040	3975	4165	4060	77	1225	500	2870	5	1	15470000	645	57.92	0.24	12	0.47	72.00	17115.00	6350	20221201	-34.33	3670	20231024	13.62	5150	-19.03	20230714	3670	13.62	20231024	6350	-34.33	20221201	3670	13.62	20231024	1.66	N	037350	500	77 억	349072	N	N	N	N
132	20231108	140414	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4200	95	2	2.31	286084385	68867	123.74	4100	4205	4100	5330	2875	4105	4154.16	2.26	15486	4185	4145	4080	4040	3975	4165	4060	77	1225	500	2870	5	1	15470000	650	58.33	0.25	12	0.45	72.00	17115.00	6350	20221201	-33.86	3670	20231024	14.44	5150	-18.45	20230714	3670	14.44	20231024	6350	-33.86	20221201	3670	14.44	20231024	1.66	N	037350	500	77 억	349072	N	N	N	N
133	20231108	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4140	35	2	0.85	124604505	30112	54.10	4100	4165	4100	5330	2875	4105	4138.03	2.26	-3881	4185	4145	4080	4040	3975	4165	4060	77	1225	500	2870	5	1	15470000	640	57.50	0.24	12	0.19	72.00	17115.00	6350	20221201	-34.80	3670	20231024	12.81	5150	-19.61	20230714	3670	12.81	20231024	6350	-34.80	20221201	3670	12.81	20231024	1.66	N	037350	500	77 억	349072	N	N	N	N
134	20231108	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4135	30	2	0.73	119878255	28968	52.05	4100	4165	4100	5330	2875	4105	4138.30	2.26	-3666	4185	4145	4080	4040	3975	4165	4060	77	1225	500	2870	5	1	15470000	640	57.43	0.24	12	0.19	72.00	17115.00	6350	20221201	-34.88	3670	20231024	12.67	5150	-19.71	20230714	3670	12.67	20231024	6350	-34.88	20221201	3670	12.67	20231024	1.66	N	037350	500	77 억	349072	N	N	N	N
135	20231108	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4145	40	2	0.97	91902280	22179	39.85	4100	4165	4100	5330	2875	4105	4143.66	2.26	-3919	4185	4145	4080	4040	3975	4165	4060	77	1225	500	2870	5	1	15470000	641	57.57	0.24	12	0.14	72.00	17115.00	6350	20221201	-34.72	3670	20231024	12.94	5150	-19.51	20230714	3670	12.94	20231024	6350	-34.72	20221201	3670	12.94	20231024	1.66	N	037350	500	77 억	349072	N	N	N	N
136	20231108	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4105	0	3	0.00	60722200	14652	26.33	4100	4165	4100	5330	2875	4105	4144.29	2.26	-888	4185	4145	4080	4040	3975	4165	4060	77	1225	500	2870	5	1	15470000	635	57.01	0.24	12	0.09	72.00	17115.00	6350	20221201	-35.35	3670	20231024	11.85	5150	-20.29	20230714	3670	11.85	20231024	6350	-35.35	20221201	3670	11.85	20231024	1.66	N	037350	500	77 억	349072	N	N	N	N
137	20231108	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4105	0	3	0.00	828390	202	0.36	4100	4105	4100	5330	2875	4105	4100.94	2.26	18	4185	4145	4080	4040	3975	4165	4060	77	1225	500	2870	5	1	15470000	635	57.01	0.24	12	0.00	72.00	17115.00	6350	20221201	-35.35	3670	20231024	11.85	5150	-20.29	20230714	3670	11.85	20231024	6350	-35.35	20221201	3670	11.85	20231024	1.66	N	037350	500	77 억	349072	N	N	N	N
138	20231107	160414	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4105	55	2	1.36	226496995	55655	105.48	4055	4120	4015	5260	2835	4050	4069.66	2.29	-4606	4123	4086	4033	3996	3943	4105	4015	77	1210	500	2830	5	1	15470000	635	57.01	0.24	12	0.36	72.00	17115.00	6350	20221201	-35.35	3670	20231024	11.85	5150	-20.29	20230714	3670	11.85	20231024	6350	-35.35	20221201	3670	11.85	20231024	1.58	N	037350	500	77 억	353678	N	N	N	N
139	20231107	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4105	55	2	1.36	214419070	52713	99.91	4055	4120	4015	5260	2835	4050	4067.67	2.29	-5192	4123	4086	4033	3996	3943	4105	4015	77	1210	500	2830	5	1	15470000	635	57.01	0.24	12	0.34	72.00	17115.00	6350	20221201	-35.35	3670	20231024	11.85	5150	-20.29	20230714	3670	11.85	20231024	6350	-35.35	20221201	3670	11.85	20231024	1.58	N	037350	500	77 억	353678	N	N	N	N
140	20231107	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4095	45	2	1.11	194271595	47797	90.59	4055	4120	4015	5260	2835	4050	4064.51	2.29	-5899	4123	4086	4033	3996	3943	4105	4015	77	1210	500	2830	5	1	15470000	633	56.88	0.24	12	0.31	72.00	17115.00	6350	20221201	-35.51	3670	20231024	11.58	5150	-20.49	20230714	3670	11.58	20231024	6350	-35.51	20221201	3670	11.58	20231024	1.58	N	037350	500	77 억	353678	N	N	N	N
141	20231107	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4055	5	2	0.12	174391195	42918	81.34	4055	4120	4015	5260	2835	4050	4063.36	2.29	-9746	4123	4086	4033	3996	3943	4105	4015	77	1210	500	2830	5	1	15470000	627	56.32	0.24	12	0.28	72.00	17115.00	6350	20221201	-36.14	3670	20231024	10.49	5150	-21.26	20230714	3670	10.49	20231024	6350	-36.14	20221201	3670	10.49	20231024	1.58	N	037350	500	77 억	353678	N	N	N	N
142	20231107	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4045	-5	5	-0.12	129214075	31741	60.16	4055	4120	4015	5260	2835	4050	4070.89	2.29	-10787	4123	4086	4033	3996	3943	4105	4015	77	1210	500	2830	5	1	15470000	626	56.18	0.24	12	0.21	72.00	17115.00	6350	20221201	-36.30	3670	20231024	10.22	5150	-21.46	20230714	3670	10.22	20231024	6350	-36.30	20221201	3670	10.22	20231024	1.58	N	037350	500	77 억	353678	N	N	N	N
143	20231107	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4115	65	2	1.60	80224380	19736	37.40	4055	4120	4015	5260	2835	4050	4064.88	2.29	-3577	4123	4086	4033	3996	3943	4105	4015	77	1210	500	2830	5	1	15470000	637	57.15	0.24	12	0.13	72.00	17115.00	6350	20221201	-35.20	3670	20231024	12.13	5150	-20.10	20230714	3670	12.13	20231024	6350	-35.20	20221201	3670	12.13	20231024	1.58	N	037350	500	77 억	353678	N	N	N	N
144	20231107	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4070	20	2	0.49	38322850	9474	17.96	4055	4080	4015	5260	2835	4050	4045.05	2.29	-4166	4123	4086	4033	3996	3943	4105	4015	77	1210	500	2830	5	1	15470000	630	56.53	0.24	12	0.06	72.00	17115.00	6350	20221201	-35.91	3670	20231024	10.90	5150	-20.97	20230714	3670	10.90	20231024	6350	-35.91	20221201	3670	10.90	20231024	1.58	N	037350	500	77 억	353678	N	N	N	N
145	20231107	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4025	-25	5	-0.62	22156860	5481	10.39	4055	4055	4025	5260	2835	4050	4042.48	2.29	-4351	4123	4086	4033	3996	3943	4105	4015	77	1210	500	2830	5	1	15470000	623	55.90	0.24	12	0.04	72.00	17115.00	6350	20221201	-36.61	3670	20231024	9.67	5150	-21.84	20230714	3670	9.67	20231024	6350	-36.61	20221201	3670	9.67	20231024	1.58	N	037350	500	77 억	353678	N	N	N	N
146	20231106	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4050	25	2	0.62	201644485	50247	111.06	4025	4070	3980	5230	2820	4025	4013.03	2.21	11013	4068	4046	4013	3991	3958	4057	4002	77	1205	500	2810	5	1	15470000	627	56.25	0.24	12	0.32	72.00	17115.00	6350	20221201	-36.22	3670	20231024	10.35	5150	-21.36	20230714	3670	10.35	20231024	6350	-36.22	20221201	3670	10.35	20231024	1.53	N	037350	500	77 억	341927	N	N	N	N
147	20231106	150407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4025	0	3	0.00	180162345	44933	99.32	4025	4070	3980	5230	2820	4025	4009.58	2.21	10948	4068	4046	4013	3991	3958	4057	4002	77	1205	500	2810	5	1	15470000	623	55.90	0.24	12	0.29	72.00	17115.00	6350	20221201	-36.61	3670	20231024	9.67	5150	-21.84	20230714	3670	9.67	20231024	6350	-36.61	20221201	3670	9.67	20231024	1.53	N	037350	500	77 억	341927	N	N	N	N
148	20231106	140405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4040	15	2	0.37	172282100	42976	94.99	4025	4070	3980	5230	2820	4025	4008.80	2.21	11108	4068	4046	4013	3991	3958	4057	4002	77	1205	500	2810	5	1	15470000	625	56.11	0.24	12	0.28	72.00	17115.00	6350	20221201	-36.38	3670	20231024	10.08	5150	-21.55	20230714	3670	10.08	20231024	6350	-36.38	20221201	3670	10.08	20231024	1.53	N	037350	500	77 억	341927	N	N	N	N
149	20231106	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4020	-5	5	-0.12	127912980	31953	70.63	4025	4070	3980	5230	2820	4025	4003.16	2.21	4892	4068	4046	4013	3991	3958	4057	4002	77	1205	500	2810	5	1	15470000	622	55.83	0.23	12	0.21	72.00	17115.00	6350	20221201	-36.69	3670	20231024	9.54	5150	-21.94	20230714	3670	9.54	20231024	6350	-36.69	20221201	3670	9.54	20231024	1.53	N	037350	500	77 억	341927	N	N	N	N
150	20231106	120407	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3990	-35	5	-0.87	118092695	29508	65.22	4025	4070	3980	5230	2820	4025	4002.06	2.21	5682	4068	4046	4013	3991	3958	4057	4002	77	1205	500	2810	5	1	15470000	617	55.42	0.23	12	0.19	72.00	17115.00	6350	20221201	-37.17	3670	20231024	8.72	5150	-22.52	20230714	3670	8.72	20231024	6350	-37.17	20221201	3670	8.72	20231024	1.53	N	037350	500	77 억	341927	N	N	N	N
151	20231106	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3995	-30	5	-0.75	73549060	18326	40.51	4025	4070	3980	5230	2820	4025	4013.37	2.21	4313	4068	4046	4013	3991	3958	4057	4002	77	1205	500	2810	5	1	15470000	618	55.49	0.23	12	0.12	72.00	17115.00	6350	20221201	-37.09	3670	20231024	8.86	5150	-22.43	20230714	3670	8.86	20231024	6350	-37.09	20221201	3670	8.86	20231024	1.53	N	037350	500	77 억	341927	N	N	N	N
152	20231106	100346	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4050	25	2	0.62	16651010	4119	9.10	4025	4070	4025	5230	2820	4025	4042.49	2.21	-555	4068	4046	4013	3991	3958	4057	4002	77	1205	500	2810	5	1	15470000	627	56.25	0.24	12	0.03	72.00	17115.00	6350	20221201	-36.22	3670	20231024	10.35	5150	-21.36	20230714	3670	10.35	20231024	6350	-36.22	20221201	3670	10.35	20231024	1.53	N	037350	500	77 억	341927	N	N	N	N
153	20231106	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4035	10	2	0.25	3646460	902	1.99	4025	4055	4025	5230	2820	4025	4042.64	2.21	106	4068	4046	4013	3991	3958	4057	4002	77	1205	500	2810	5	1	15470000	624	56.04	0.24	12	0.01	72.00	17115.00	6350	20221201	-36.46	3670	20231024	9.95	5150	-21.65	20230714	3670	9.95	20231024	6350	-36.46	20221201	3670	9.95	20231024	1.53	N	037350	500	77 억	341927	N	N	N	N
154	20231103	160401	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4025	45	2	1.13	181114745	45242	111.77	3995	4035	3980	5170	2790	3980	4003.24	2.13	12095	4050	4015	3980	3945	3910	4032	3962	77	1190	500	2780	5	1	15470000	623	55.90	0.24	12	0.29	72.00	17115.00	6350	20221201	-36.61	3670	20231024	9.67	5150	-21.84	20230714	3670	9.67	20231024	6350	-36.61	20221201	3670	9.67	20231024	1.54	N	037350	500	77 억	329832	N	N	N	N
155	20231103	150403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4025	45	2	1.13	164707875	41152	101.67	3995	4035	3980	5170	2790	3980	4002.43	2.13	11363	4050	4015	3980	3945	3910	4032	3962	77	1190	500	2780	5	1	15470000	623	55.90	0.24	12	0.27	72.00	17115.00	6350	20221201	-36.61	3670	20231024	9.67	5150	-21.84	20230714	3670	9.67	20231024	6350	-36.61	20221201	3670	9.67	20231024	1.54	N	037350	500	77 억	329832	N	N	N	N
156	20231103	140402	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4015	35	2	0.88	127860195	31983	79.02	3995	4015	3980	5170	2790	3980	3997.75	2.13	7437	4050	4015	3980	3945	3910	4032	3962	77	1190	500	2780	5	1	15470000	621	55.76	0.23	12	0.21	72.00	17115.00	6350	20221201	-36.77	3670	20231024	9.40	5150	-22.04	20230714	3670	9.40	20231024	6350	-36.77	20221201	3670	9.40	20231024	1.54	N	037350	500	77 억	329832	N	N	N	N
157	20231103	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4010	30	2	0.75	110468765	27645	68.30	3995	4015	3980	5170	2790	3980	3995.98	2.13	3563	4050	4015	3980	3945	3910	4032	3962	77	1190	500	2780	5	1	15470000	620	55.69	0.23	12	0.18	72.00	17115.00	6350	20221201	-36.85	3670	20231024	9.26	5150	-22.14	20230714	3670	9.26	20231024	6350	-36.85	20221201	3670	9.26	20231024	1.54	N	037350	500	77 억	329832	N	N	N	N
158	20231103	120400	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4015	35	2	0.88	106271415	26597	65.71	3995	4015	3980	5170	2790	3980	3995.62	2.13	2880	4050	4015	3980	3945	3910	4032	3962	77	1190	500	2780	5	1	15470000	621	55.76	0.23	12	0.17	72.00	17115.00	6350	20221201	-36.77	3670	20231024	9.40	5150	-22.04	20230714	3670	9.40	20231024	6350	-36.77	20221201	3670	9.40	20231024	1.54	N	037350	500	77 억	329832	N	N	N	N
159	20231103	110405	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4000	20	2	0.50	47810050	11957	29.54	3995	4015	3980	5170	2790	3980	3998.50	2.13	1117	4050	4015	3980	3945	3910	4032	3962	77	1190	500	2780	5	1	15470000	619	55.56	0.23	12	0.08	72.00	17115.00	6350	20221201	-37.01	3670	20231024	8.99	5150	-22.33	20230714	3670	8.99	20231024	6350	-37.01	20221201	3670	8.99	20231024	1.54	N	037350	500	77 억	329832	N	N	N	N
160	20231103	100359	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4005	25	2	0.63	38413690	9606	23.73	3995	4015	3980	5170	2790	3980	3998.93	2.13	-444	4050	4015	3980	3945	3910	4032	3962	77	1190	500	2780	5	1	15470000	620	55.62	0.23	12	0.06	72.00	17115.00	6350	20221201	-36.93	3670	20231024	9.13	5150	-22.23	20230714	3670	9.13	20231024	6350	-36.93	20221201	3670	9.13	20231024	1.54	N	037350	500	77 억	329832	N	N	N	N
161	20231103	090359	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3990	10	2	0.25	6814160	1705	4.21	3995	4005	3990	5170	2790	3980	3996.57	2.13	-202	4050	4015	3980	3945	3910	4032	3962	77	1190	500	2780	5	1	15470000	617	55.42	0.23	12	0.01	72.00	17115.00	6350	20221201	-37.17	3670	20231024	8.72	5150	-22.52	20230714	3670	8.72	20231024	6350	-37.17	20221201	3670	8.72	20231024	1.54	N	037350	500	77 억	329832	N	N	N	N
162	20231102	160359	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3980	40	2	1.02	160114590	40327	222.90	3950	4015	3945	5120	2760	3940	3970.41	2.06	11630	4003	3971	3928	3896	3853	3977	3902	77	1180	500	2750	5	1	15470000	616	55.28	0.23	12	0.26	72.00	17115.00	6350	20221201	-37.32	3670	20231024	8.45	5150	-22.72	20230714	3670	8.45	20231024	6350	-37.32	20221201	3670	8.45	20231024	1.57	N	037350	500	77 억	318202	N	N	N	N
163	20231102	150403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3965	25	2	0.63	156345380	39380	217.67	3950	4015	3945	5120	2760	3940	3970.17	2.06	11563	4003	3971	3928	3896	3853	3977	3902	77	1180	500	2750	5	1	15470000	613	55.07	0.23	12	0.25	72.00	17115.00	6350	20221201	-37.56	3670	20231024	8.04	5150	-23.01	20230714	3670	8.04	20231024	6350	-37.56	20221201	3670	8.04	20231024	1.57	N	037350	500	77 억	318202	N	N	N	N
164	20231102	140356	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3960	20	2	0.51	138901100	34975	193.32	3950	4015	3945	5120	2760	3940	3971.44	2.06	11053	4003	3971	3928	3896	3853	3977	3902	77	1180	500	2750	5	1	15470000	613	55.00	0.23	12	0.23	72.00	17115.00	6350	20221201	-37.64	3670	20231024	7.90	5150	-23.11	20230714	3670	7.90	20231024	6350	-37.64	20221201	3670	7.90	20231024	1.57	N	037350	500	77 억	318202	N	N	N	N
165	20231102	130400	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3980	40	2	1.02	106839650	26883	148.59	3950	4015	3945	5120	2760	3940	3974.25	2.06	10723	4003	3971	3928	3896	3853	3977	3902	77	1180	500	2750	5	1	15470000	616	55.28	0.23	12	0.17	72.00	17115.00	6350	20221201	-37.32	3670	20231024	8.45	5150	-22.72	20230714	3670	8.45	20231024	6350	-37.32	20221201	3670	8.45	20231024	1.57	N	037350	500	77 억	318202	N	N	N	N
166	20231102	120357	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3970	30	2	0.76	99461450	25027	138.33	3950	4015	3945	5120	2760	3940	3974.17	2.06	9875	4003	3971	3928	3896	3853	3977	3902	77	1180	500	2750	5	1	15470000	614	55.14	0.23	12	0.16	72.00	17115.00	6350	20221201	-37.48	3670	20231024	8.17	5150	-22.91	20230714	3670	8.17	20231024	6350	-37.48	20221201	3670	8.17	20231024	1.57	N	037350	500	77 억	318202	N	N	N	N
167	20231102	110357	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3975	35	2	0.89	87401065	21994	121.57	3950	4015	3945	5120	2760	3940	3973.86	2.06	9621	4003	3971	3928	3896	3853	3977	3902	77	1180	500	2750	5	1	15470000	615	55.21	0.23	12	0.14	72.00	17115.00	6350	20221201	-37.40	3670	20231024	8.31	5150	-22.82	20230714	3670	8.31	20231024	6350	-37.40	20221201	3670	8.31	20231024	1.57	N	037350	500	77 억	318202	N	N	N	N
168	20231102	100357	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3960	20	2	0.51	50126845	12655	69.95	3950	4015	3945	5120	2760	3940	3961.03	2.06	4545	4003	3971	3928	3896	3853	3977	3902	77	1180	500	2750	5	1	15470000	613	55.00	0.23	12	0.08	72.00	17115.00	6350	20221201	-37.64	3670	20231024	7.90	5150	-23.11	20230714	3670	7.90	20231024	6350	-37.64	20221201	3670	7.90	20231024	1.57	N	037350	500	77 억	318202	N	N	N	N
169	20231102	090402	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	4005	65	2	1.65	10780075	2709	14.97	3950	4015	3950	5120	2760	3940	3979.36	2.06	67	4003	3971	3928	3896	3853	3977	3902	77	1180	500	2750	5	1	15470000	620	55.62	0.23	12	0.02	72.00	17115.00	6350	20221201	-36.93	3670	20231024	9.13	5150	-22.23	20230714	3670	9.13	20231024	6350	-36.93	20221201	3670	9.13	20231024	1.57	N	037350	500	77 억	318202	N	N	N	N
170	20231101	160358	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3940	5	2	0.13	70894000	18092	98.49	3940	3960	3885	5110	2755	3935	3918.53	2.05	1728	4078	4006	3928	3856	3778	3967	3817	77	1175	500	2750	5	1	15470000	610	54.72	0.23	12	0.12	72.00	17115.00	6350	20221201	-37.95	3670	20231024	7.36	5150	-23.50	20230714	3670	7.36	20231024	6350	-37.95	20221201	3670	7.36	20231024	1.58	N	037350	500	77 억	316474	N	N	N	N
171	20231101	150356	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3930	-5	5	-0.13	47622515	12142	66.10	3940	3960	3885	5110	2755	3935	3922.13	2.05	1329	4078	4006	3928	3856	3778	3967	3817	77	1175	500	2750	5	1	15470000	608	54.58	0.23	12	0.08	72.00	17115.00	6350	20221201	-38.11	3670	20231024	7.08	5150	-23.69	20230714	3670	7.08	20231024	6350	-38.11	20221201	3670	7.08	20231024	1.58	N	037350	500	77 억	316474	N	N	N	N
172	20231101	140352	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3935	0	3	0.00	45632370	11636	63.34	3940	3960	3885	5110	2755	3935	3921.65	2.05	1435	4078	4006	3928	3856	3778	3967	3817	77	1175	500	2750	5	1	15470000	609	54.65	0.23	12	0.08	72.00	17115.00	6350	20221201	-38.03	3670	20231024	7.22	5150	-23.59	20230714	3670	7.22	20231024	6350	-38.03	20221201	3670	7.22	20231024	1.58	N	037350	500	77 억	316474	N	N	N	N
173	20231101	130356	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3935	0	3	0.00	45612710	11631	63.32	3940	3960	3885	5110	2755	3935	3921.65	2.05	1438	4078	4006	3928	3856	3778	3967	3817	77	1175	500	2750	5	1	15470000	609	54.65	0.23	12	0.08	72.00	17115.00	6350	20221201	-38.03	3670	20231024	7.22	5150	-23.59	20230714	3670	7.22	20231024	6350	-38.03	20221201	3670	7.22	20231024	1.58	N	037350	500	77 억	316474	N	N	N	N
174	20231101	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3935	0	3	0.00	44741010	11409	62.11	3940	3960	3885	5110	2755	3935	3921.55	2.05	1438	4078	4006	3928	3856	3778	3967	3817	77	1175	500	2750	5	1	15470000	609	54.65	0.23	12	0.07	72.00	17115.00	6350	20221201	-38.03	3670	20231024	7.22	5150	-23.59	20230714	3670	7.22	20231024	6350	-38.03	20221201	3670	7.22	20231024	1.58	N	037350	500	77 억	316474	N	N	N	N
175	20231101	110406	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3940	5	2	0.13	44737075	11408	62.10	3940	3960	3885	5110	2755	3935	3921.55	2.05	1438	4078	4006	3928	3856	3778	3967	3817	77	1175	500	2750	5	1	15470000	610	54.72	0.23	12	0.07	72.00	17115.00	6350	20221201	-37.95	3670	20231024	7.36	5150	-23.50	20230714	3670	7.36	20231024	6350	-37.95	20221201	3670	7.36	20231024	1.58	N	037350	500	77 억	316474	N	N	N	N
176	20231101	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3940	5	2	0.13	32380245	8274	45.04	3940	3940	3885	5110	2755	3935	3913.49	2.05	1547	4078	4006	3928	3856	3778	3967	3817	77	1175	500	2750	5	1	15470000	610	54.72	0.23	12	0.05	72.00	17115.00	6350	20221201	-37.95	3670	20231024	7.36	5150	-23.50	20230714	3670	7.36	20231024	6350	-37.95	20221201	3670	7.36	20231024	1.58	N	037350	500	77 억	316474	N	N	N	N
177	20231101	090403	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	3935	0	3	0.00	1814930	461	2.51	3940	3940	3930	5110	2755	3935	3936.94	2.05	-335	4078	4006	3928	3856	3778	3967	3817	77	1175	500	2750	5	1	15470000	609	54.65	0.23	12	0.00	72.00	17115.00	6350	20221201	-38.03	3670	20231024	7.22	5150	-23.59	20230714	3670	7.22	20231024	6350	-38.03	20221201	3670	7.22	20231024	1.58	N	037350	500	77 억	316474	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History