KissMeData/115180/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-225	5	-4.92	388784050	85812	97.29	4535	4705	4350	5940	3205	4575	4531.37	1.90	7839	4845	4710	4585	4450	4325	4647	4387	62	1365	500	3010	5	1	12420821	540	-2.09	1.83	12	0.69	-2086.00	2373.00	12126	20221201	-64.13	2778	20231031	56.59	11746	-62.97	20230421	2778	56.59	20231031	13400	-67.54	20221201	3070	41.69	20231031	0.68	N	115180	500	62 억	236326	N	N	N	00	N
3	20231130	150837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-175	5	-3.83	358319655	78823	89.36	4535	4705	4375	5940	3205	4575	4545.88	1.90	9382	4845	4710	4585	4450	4325	4647	4387	62	1365	500	3010	5	1	12420821	547	-2.11	1.85	12	0.63	-2086.00	2373.00	12126	20221201	-63.71	2778	20231031	58.39	11746	-62.54	20230421	2778	58.39	20231031	13400	-67.16	20221201	3070	43.32	20231031	0.68	N	115180	500	62 억	236326	N	N	N	00	N
4	20231130	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-195	5	-4.26	320630020	70285	79.68	4535	4705	4375	5940	3205	4575	4561.86	1.90	9938	4845	4710	4585	4450	4325	4647	4387	62	1365	500	3010	5	1	12420821	544	-2.10	1.85	12	0.57	-2086.00	2373.00	12126	20221201	-63.88	2778	20231031	57.67	11746	-62.71	20230421	2778	57.67	20231031	13400	-67.31	20221201	3070	42.67	20231031	0.68	N	115180	500	62 억	236326	N	N	N	00	N
5	20231130	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	-15	5	-0.33	248012095	53980	61.20	4535	4705	4455	5940	3205	4575	4594.52	1.90	7489	4845	4710	4585	4450	4325	4647	4387	62	1365	500	3010	5	1	12420821	566	-2.19	1.92	12	0.43	-2086.00	2373.00	12126	20221201	-62.39	2778	20231031	64.15	11746	-61.18	20230421	2778	64.15	20231031	13400	-65.97	20221201	3070	48.53	20231031	0.68	N	115180	500	62 억	236326	N	N	N	00	N
6	20231130	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	5	2	0.11	227765220	49554	56.18	4535	4705	4455	5940	3205	4575	4596.30	1.90	8994	4845	4710	4585	4450	4325	4647	4387	62	1365	500	3010	5	1	12420821	569	-2.20	1.93	12	0.40	-2086.00	2373.00	12126	20221201	-62.23	2778	20231031	64.87	11746	-61.01	20230421	2778	64.87	20231031	13400	-65.82	20221201	3070	49.19	20231031	0.68	N	115180	500	62 억	236326	N	N	N	00	N
7	20231130	110839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	110	2	2.40	172930245	37730	42.77	4535	4690	4455	5940	3205	4575	4583.36	1.90	8488	4845	4710	4585	4450	4325	4647	4387	62	1365	500	3010	5	1	12420821	582	-2.25	1.97	12	0.30	-2086.00	2373.00	12126	20221201	-61.36	2778	20231031	68.65	11746	-60.11	20230421	2778	68.65	20231031	13400	-65.04	20221201	3070	52.61	20231031	0.68	N	115180	500	62 억	236326	N	N	N	00	N
8	20231130	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	45	2	0.98	96386830	21178	24.01	4535	4650	4455	5940	3205	4575	4551.27	1.90	6683	4845	4710	4585	4450	4325	4647	4387	62	1365	500	3010	5	1	12420821	574	-2.21	1.95	12	0.17	-2086.00	2373.00	12126	20221201	-61.90	2778	20231031	66.31	11746	-60.67	20230421	2778	66.31	20231031	13400	-65.52	20221201	3070	50.49	20231031	0.68	N	115180	500	62 억	236326	N	N	N	00	N
9	20231130	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	-15	5	-0.33	39765170	8779	9.95	4535	4570	4515	5940	3205	4575	4529.58	1.90	1971	4845	4710	4585	4450	4325	4647	4387	62	1365	500	3010	5	1	12420821	566	-2.19	1.92	12	0.07	-2086.00	2373.00	12126	20221201	-62.39	2778	20231031	64.15	11746	-61.18	20230421	2778	64.15	20231031	13400	-65.97	20221201	3070	48.53	20231031	0.68	N	115180	500	62 억	236326	N	N	N	00	N
10	20231129	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4575	-25	5	-0.54	401604855	88204	89.35	4695	4720	4460	5980	3220	4600	4553.13	1.74	20551	4960	4780	4630	4450	4300	4705	4375	62	1380	500	3030	5	1	12420821	568	-2.19	1.93	12	0.71	-2086.00	2373.00	12126	20221201	-62.27	2778	20231031	64.69	11746	-61.05	20230421	2778	64.69	20231031	13400	-65.86	20221201	3070	49.02	20231031	0.68	N	115180	500	62 억	215774	N	N	N	00	N
11	20231129	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	-105	5	-2.28	386746445	84955	86.06	4695	4720	4460	5980	3220	4600	4552.37	1.74	21343	4960	4780	4630	4450	4300	4705	4375	62	1380	500	3030	5	1	12420821	558	-2.15	1.89	12	0.68	-2086.00	2373.00	12126	20221201	-62.93	2778	20231031	61.81	11746	-61.73	20230421	2778	61.81	20231031	13400	-66.46	20221201	3070	46.42	20231031	0.68	N	115180	500	62 억	215774	N	N	N	00	N
12	20231129	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	-95	5	-2.07	304768385	66672	67.54	4695	4720	4465	5980	3220	4600	4571.16	1.74	19996	4960	4780	4630	4450	4300	4705	4375	62	1380	500	3030	5	1	12420821	560	-2.16	1.90	12	0.54	-2086.00	2373.00	12126	20221201	-62.85	2778	20231031	62.17	11746	-61.65	20230421	2778	62.17	20231031	13400	-66.38	20221201	3070	46.74	20231031	0.68	N	115180	500	62 억	215774	N	N	N	00	N
13	20231129	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	45	2	0.98	261428925	57168	57.91	4695	4720	4465	5980	3220	4600	4572.99	1.74	18295	4960	4780	4630	4450	4300	4705	4375	62	1380	500	3030	5	1	12420821	577	-2.23	1.96	12	0.46	-2086.00	2373.00	12126	20221201	-61.69	2778	20231031	67.21	11746	-60.45	20230421	2778	67.21	20231031	13400	-65.34	20221201	3070	51.30	20231031	0.68	N	115180	500	62 억	215774	N	N	N	00	N
14	20231129	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4590	-10	5	-0.22	198442695	43589	44.16	4695	4695	4465	5980	3220	4600	4552.59	1.74	17625	4960	4780	4630	4450	4300	4705	4375	62	1380	500	3030	5	1	12420821	570	-2.20	1.93	12	0.35	-2086.00	2373.00	12126	20221201	-62.15	2778	20231031	65.23	11746	-60.92	20230421	2778	65.23	20231031	13400	-65.75	20221201	3070	49.51	20231031	0.68	N	115180	500	62 억	215774	N	N	N	00	N
15	20231129	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	-20	5	-0.43	170299915	37428	37.91	4695	4695	4465	5980	3220	4600	4550.07	1.74	16053	4960	4780	4630	4450	4300	4705	4375	62	1380	500	3030	5	1	12420821	569	-2.20	1.93	12	0.30	-2086.00	2373.00	12126	20221201	-62.23	2778	20231031	64.87	11746	-61.01	20230421	2778	64.87	20231031	13400	-65.82	20221201	3070	49.19	20231031	0.68	N	115180	500	62 억	215774	N	N	N	00	N
16	20231129	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	-100	5	-2.17	87772155	19306	19.56	4695	4695	4465	5980	3220	4600	4546.37	1.74	927	4960	4780	4630	4450	4300	4705	4375	62	1380	500	3030	5	1	12420821	559	-2.16	1.90	12	0.16	-2086.00	2373.00	12126	20221201	-62.89	2778	20231031	61.99	11746	-61.69	20230421	2778	61.99	20231031	13400	-66.42	20221201	3070	46.58	20231031	0.68	N	115180	500	62 억	215774	N	N	N	00	N
17	20231129	090828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	85	2	1.85	15677890	3357	3.40	4695	4695	4650	5980	3220	4600	4670.21	1.74	-2880	4960	4780	4630	4450	4300	4705	4375	62	1380	500	3030	5	1	12420821	582	-2.25	1.97	12	0.03	-2086.00	2373.00	12126	20221201	-61.36	2778	20231031	68.65	11746	-60.11	20230421	2778	68.65	20231031	13400	-65.04	20221201	3070	52.61	20231031	0.68	N	115180	500	62 억	215774	N	N	N	00	N
18	20231128	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-125	5	-2.65	458930600	97572	78.26	4765	4810	4480	6140	3310	4725	4703.51	1.62	14528	5128	4926	4748	4546	4368	4837	4457	62	1415	500	3110	5	1	12420821	571	-2.21	1.94	12	0.79	-2086.00	2373.00	12126	20221201	-62.06	2778	20231031	65.59	11746	-60.84	20230421	2778	65.59	20231031	13400	-65.67	20221201	3070	49.84	20231031	0.75	N	115180	500	62 억	201165	N	N	N	00	N
19	20231128	150735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	-95	5	-2.01	432023990	91736	73.58	4765	4810	4480	6140	3310	4725	4709.43	1.62	15385	5128	4926	4748	4546	4368	4837	4457	62	1415	500	3110	5	1	12420821	575	-2.22	1.95	12	0.74	-2086.00	2373.00	12126	20221201	-61.82	2778	20231031	66.67	11746	-60.58	20230421	2778	66.67	20231031	13400	-65.45	20221201	3070	50.81	20231031	0.75	N	115180	500	62 억	201165	N	N	N	00	N
20	20231128	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	-10	5	-0.21	348535190	73713	59.12	4765	4810	4480	6140	3310	4725	4728.27	1.62	5658	5128	4926	4748	4546	4368	4837	4457	62	1415	500	3110	5	1	12420821	586	-2.26	1.99	12	0.59	-2086.00	2373.00	12126	20221201	-61.12	2778	20231031	69.73	11746	-59.86	20230421	2778	69.73	20231031	13400	-64.81	20221201	3070	53.58	20231031	0.75	N	115180	500	62 억	201165	N	N	N	00	N
21	20231128	130823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	-5	5	-0.11	208637490	43891	35.20	4765	4810	4650	6140	3310	4725	4753.54	1.62	6414	5128	4926	4748	4546	4368	4837	4457	62	1415	500	3110	5	1	12420821	586	-2.26	1.99	12	0.35	-2086.00	2373.00	12126	20221201	-61.08	2778	20231031	69.91	11746	-59.82	20230421	2778	69.91	20231031	13400	-64.78	20221201	3070	53.75	20231031	0.75	N	115180	500	62 억	201165	N	N	N	00	N
22	20231128	120828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	85	2	1.80	190470940	40071	32.14	4765	4810	4650	6140	3310	4725	4753.34	1.62	6147	5128	4926	4748	4546	4368	4837	4457	62	1415	500	3110	5	1	12420821	597	-2.31	2.03	12	0.32	-2086.00	2373.00	12126	20221201	-60.33	2778	20231031	73.15	11746	-59.05	20230421	2778	73.15	20231031	13400	-64.10	20221201	3070	56.68	20231031	0.75	N	115180	500	62 억	201165	N	N	N	00	N
23	20231128	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	-10	5	-0.21	79938790	16976	13.62	4765	4795	4650	6140	3310	4725	4708.93	1.62	4793	5128	4926	4748	4546	4368	4837	4457	62	1415	500	3110	5	1	12420821	586	-2.26	1.99	12	0.14	-2086.00	2373.00	12126	20221201	-61.12	2778	20231031	69.73	11746	-59.86	20230421	2778	69.73	20231031	13400	-64.81	20221201	3070	53.58	20231031	0.75	N	115180	500	62 억	201165	N	N	N	00	N
24	20231128	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	-60	5	-1.27	27698830	5887	4.72	4765	4770	4660	6140	3310	4725	4705.08	1.62	697	5128	4926	4748	4546	4368	4837	4457	62	1415	500	3110	5	1	12420821	579	-2.24	1.97	12	0.05	-2086.00	2373.00	12126	20221201	-61.53	2778	20231031	67.93	11746	-60.28	20230421	2778	67.93	20231031	13400	-65.19	20221201	3070	51.95	20231031	0.75	N	115180	500	62 억	201165	N	N	N	00	N
25	20231128	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	30	2	0.63	2818600	594	0.48	4765	4770	4685	6140	3310	4725	4745.12	1.62	148	5128	4926	4748	4546	4368	4837	4457	62	1415	500	3110	5	1	12420821	591	-2.28	2.00	12	0.00	-2086.00	2373.00	12126	20221201	-60.79	2778	20231031	71.17	11746	-59.52	20230421	2778	71.17	20231031	13400	-64.51	20221201	3070	54.89	20231031	0.75	N	115180	500	62 억	201165	N	N	N	00	N
26	20231127	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-95	5	-1.97	592479415	124419	84.55	4890	4950	4570	6260	3375	4820	4762.03	1.58	4464	5300	5060	4890	4650	4480	4975	4565	62	1440	500	3180	5	1	12420821	587	-2.27	1.99	12	1.00	-2086.00	2373.00	12126	20221201	-61.03	2778	20231031	70.09	11746	-59.77	20230421	2778	70.09	20231031	13400	-64.74	20221201	3070	53.91	20231031	0.74	N	115180	500	62 억	196701	N	N	N	00	N
27	20231127	150825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	-100	5	-2.07	574033235	120531	81.91	4890	4950	4570	6260	3375	4820	4762.54	1.58	7665	5300	5060	4890	4650	4480	4975	4565	62	1440	500	3180	5	1	12420821	586	-2.26	1.99	12	0.97	-2086.00	2373.00	12126	20221201	-61.08	2778	20231031	69.91	11746	-59.82	20230421	2778	69.91	20231031	13400	-64.78	20221201	3070	53.75	20231031	0.74	N	115180	500	62 억	196701	N	N	N	00	N
28	20231127	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	0	3	0.00	520941625	109339	74.30	4890	4950	4570	6260	3375	4820	4764.46	1.58	5928	5300	5060	4890	4650	4480	4975	4565	62	1440	500	3180	5	1	12420821	599	-2.31	2.03	12	0.88	-2086.00	2373.00	12126	20221201	-60.25	2778	20231031	73.51	11746	-58.96	20230421	2778	73.51	20231031	13400	-64.03	20221201	3070	57.00	20231031	0.74	N	115180	500	62 억	196701	N	N	N	00	N
29	20231127	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	45	2	0.93	463622305	97480	66.24	4890	4950	4570	6260	3375	4820	4756.08	1.58	5910	5300	5060	4890	4650	4480	4975	4565	62	1440	500	3180	5	1	12420821	604	-2.33	2.05	12	0.78	-2086.00	2373.00	12126	20221201	-59.88	2778	20231031	75.13	11746	-58.58	20230421	2778	75.13	20231031	13400	-63.69	20221201	3070	58.47	20231031	0.74	N	115180	500	62 억	196701	N	N	N	00	N
30	20231127	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	10	2	0.21	436641765	91897	62.45	4890	4950	4570	6260	3375	4820	4751.43	1.58	6652	5300	5060	4890	4650	4480	4975	4565	62	1440	500	3180	5	1	12420821	600	-2.32	2.04	12	0.74	-2086.00	2373.00	12126	20221201	-60.17	2778	20231031	73.87	11746	-58.88	20230421	2778	73.87	20231031	13400	-63.96	20221201	3070	57.33	20231031	0.74	N	115180	500	62 억	196701	N	N	N	00	N
31	20231127	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	10	2	0.21	373325600	78924	53.63	4890	4890	4570	6260	3375	4820	4730.19	1.58	7272	5300	5060	4890	4650	4480	4975	4565	62	1440	500	3180	5	1	12420821	600	-2.32	2.04	12	0.64	-2086.00	2373.00	12126	20221201	-60.17	2778	20231031	73.87	11746	-58.88	20230421	2778	73.87	20231031	13400	-63.96	20221201	3070	57.33	20231031	0.74	N	115180	500	62 억	196701	N	N	N	00	N
32	20231127	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	-80	5	-1.66	277197355	58937	40.05	4890	4890	4570	6260	3375	4820	4703.28	1.58	2322	5300	5060	4890	4650	4480	4975	4565	62	1440	500	3180	5	1	12420821	589	-2.27	2.00	12	0.47	-2086.00	2373.00	12126	20221201	-60.91	2778	20231031	70.63	11746	-59.65	20230421	2778	70.63	20231031	13400	-64.63	20221201	3070	54.40	20231031	0.74	N	115180	500	62 억	196701	N	N	N	00	N
33	20231127	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	-100	5	-2.07	45455460	9556	6.49	4890	4890	4695	6260	3375	4820	4756.75	1.58	384	5300	5060	4890	4650	4480	4975	4565	62	1440	500	3180	5	1	12420821	586	-2.26	1.99	12	0.08	-2086.00	2373.00	12126	20221201	-61.08	2778	20231031	69.91	11746	-59.82	20230421	2778	69.91	20231031	13400	-64.78	20221201	3070	53.75	20231031	0.74	N	115180	500	62 억	196701	N	N	N	00	N
34	20231124	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	-280	5	-5.49	711471015	146869	35.81	5100	5130	4720	6630	3570	5100	4844.26	1.61	-2713	5850	5475	5195	4820	4540	5335	4680	62	1530	500	3360	5	1	12420821	599	-2.31	2.03	12	1.18	-2086.00	2373.00	12126	20221201	-60.25	2778	20231031	73.51	11746	-58.96	20230421	2778	73.51	20231031	13400	-64.03	20221201	3070	57.00	20231031	0.60	N	115180	500	62 억	200213	N	N	N	00	N
35	20231124	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-260	5	-5.10	664174355	137079	33.43	5100	5130	4720	6630	3570	5100	4845.19	1.61	-2859	5850	5475	5195	4820	4540	5335	4680	62	1530	500	3360	5	1	12420821	601	-2.32	2.04	12	1.10	-2086.00	2373.00	12126	20221201	-60.09	2778	20231031	74.23	11746	-58.79	20230421	2778	74.23	20231031	13400	-63.88	20221201	3070	57.65	20231031	0.60	N	115180	500	62 억	200213	N	N	N	00	N
36	20231124	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-325	5	-6.37	583565740	120355	29.35	5100	5130	4720	6630	3570	5100	4848.70	1.61	-5985	5850	5475	5195	4820	4540	5335	4680	62	1530	500	3360	5	1	12420821	593	-2.29	2.01	12	0.97	-2086.00	2373.00	12126	20221201	-60.62	2778	20231031	71.89	11746	-59.35	20230421	2778	71.89	20231031	13400	-64.37	20221201	3070	55.54	20231031	0.60	N	115180	500	62 억	200213	N	N	N	00	N
37	20231124	130817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-325	5	-6.37	533051460	109817	26.78	5100	5130	4720	6630	3570	5100	4854.00	1.61	-4835	5850	5475	5195	4820	4540	5335	4680	62	1530	500	3360	5	1	12420821	593	-2.29	2.01	12	0.88	-2086.00	2373.00	12126	20221201	-60.62	2778	20231031	71.89	11746	-59.35	20230421	2778	71.89	20231031	13400	-64.37	20221201	3070	55.54	20231031	0.60	N	115180	500	62 억	200213	N	N	N	00	N
38	20231124	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	-255	5	-5.00	491507490	101132	24.66	5100	5130	4720	6630	3570	5100	4860.06	1.61	-3939	5850	5475	5195	4820	4540	5335	4680	62	1530	500	3360	5	1	12420821	602	-2.32	2.04	12	0.81	-2086.00	2373.00	12126	20221201	-60.04	2778	20231031	74.41	11746	-58.75	20230421	2778	74.41	20231031	13400	-63.84	20221201	3070	57.82	20231031	0.60	N	115180	500	62 억	200213	N	N	N	00	N
39	20231124	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-300	5	-5.88	337928015	68970	16.82	5100	5130	4800	6630	3570	5100	4899.64	1.61	-8731	5850	5475	5195	4820	4540	5335	4680	62	1530	500	3360	5	1	12420821	596	-2.30	2.02	12	0.56	-2086.00	2373.00	12126	20221201	-60.42	2778	20231031	72.79	11746	-59.14	20230421	2778	72.79	20231031	13400	-64.18	20221201	3070	56.35	20231031	0.60	N	115180	500	62 억	200213	N	N	N	00	N
40	20231124	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	-190	5	-3.73	165168495	33465	8.16	5100	5130	4850	6630	3570	5100	4935.56	1.61	-2826	5850	5475	5195	4820	4540	5335	4680	62	1530	500	3360	5	1	12420821	610	-2.35	2.07	12	0.27	-2086.00	2373.00	12126	20221201	-59.51	2778	20231031	76.75	11746	-58.20	20230421	2778	76.75	20231031	13400	-63.36	20221201	3070	59.93	20231031	0.60	N	115180	500	62 억	200213	N	N	N	00	N
41	20231124	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-30	5	-0.59	27893170	5554	1.35	5100	5100	4930	6630	3570	5100	5022.18	1.61	-660	5850	5475	5195	4820	4540	5335	4680	62	1530	500	3360	10	1	12420821	630	-2.43	2.14	12	0.04	-2086.00	2373.00	12126	20221201	-58.19	2778	20231031	82.51	11746	-56.84	20230421	2778	82.51	20231031	13400	-62.16	20221201	3070	65.15	20231031	0.60	N	115180	500	62 억	200213	N	N	N	00	N
42	20231123	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-30	5	-0.58	2109600315	409002	106.76	5130	5570	4915	6660	3600	5130	5157.92	1.16	57218	5723	5426	5203	4906	4683	5315	4795	62	1530	500	3380	10	1	12420821	633	-2.44	2.15	12	3.29	-2086.00	2373.00	12126	20221201	-57.94	2778	20231031	83.59	11746	-56.58	20230421	2778	83.59	20231031	13400	-61.94	20221201	3070	66.12	20231031	0.50	N	115180	500	62 억	144363	N	N	N	00	N
43	20231123	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	-200	5	-3.90	2059414675	398943	104.13	5130	5570	4915	6660	3600	5130	5162.18	1.16	54202	5723	5426	5203	4906	4683	5315	4795	62	1530	500	3380	5	1	12420821	612	-2.36	2.08	12	3.21	-2086.00	2373.00	12126	20221201	-59.34	2778	20231031	77.47	11746	-58.03	20230421	2778	77.47	20231031	13400	-63.21	20221201	3070	60.59	20231031	0.50	N	115180	500	62 억	144363	N	N	N	00	N
44	20231123	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-110	5	-2.14	1709844340	328709	85.80	5130	5570	5000	6660	3600	5130	5201.70	1.16	46267	5723	5426	5203	4906	4683	5315	4795	62	1530	500	3380	10	1	12420821	624	-2.41	2.12	12	2.65	-2086.00	2373.00	12126	20221201	-58.60	2778	20231031	80.71	11746	-57.26	20230421	2778	80.71	20231031	13400	-62.54	20221201	3070	63.52	20231031	0.50	N	115180	500	62 억	144363	N	N	N	00	N
45	20231123	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-80	5	-1.56	1552907870	297574	77.67	5130	5570	5000	6660	3600	5130	5218.56	1.16	36196	5723	5426	5203	4906	4683	5315	4795	62	1530	500	3380	10	1	12420821	627	-2.42	2.13	12	2.40	-2086.00	2373.00	12126	20221201	-58.35	2778	20231031	81.79	11746	-57.01	20230421	2778	81.79	20231031	13400	-62.31	20221201	3070	64.50	20231031	0.50	N	115180	500	62 억	144363	N	N	N	00	N
46	20231123	120819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	10	2	0.19	1382154770	263988	68.91	5130	5570	5000	6660	3600	5130	5235.67	1.16	28678	5723	5426	5203	4906	4683	5315	4795	62	1530	500	3380	10	1	12420821	638	-2.46	2.17	12	2.13	-2086.00	2373.00	12126	20221201	-57.61	2778	20231031	85.03	11746	-56.24	20230421	2778	85.03	20231031	13400	-61.64	20221201	3070	67.43	20231031	0.50	N	115180	500	62 억	144363	N	N	N	00	N
47	20231123	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	90	2	1.75	1135005280	216303	56.46	5130	5570	5000	6660	3600	5130	5247.29	1.16	33992	5723	5426	5203	4906	4683	5315	4795	62	1530	500	3380	10	1	12420821	648	-2.50	2.20	12	1.74	-2086.00	2373.00	12126	20221201	-56.95	2778	20231031	87.90	11746	-55.56	20230421	2778	87.90	20231031	13400	-61.04	20221201	3070	70.03	20231031	0.50	N	115180	500	62 억	144363	N	N	N	00	N
48	20231123	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	250	2	4.87	800447350	153727	40.13	5130	5570	5000	6660	3600	5130	5206.94	1.16	16194	5723	5426	5203	4906	4683	5315	4795	62	1530	500	3380	10	1	12420821	668	-2.58	2.27	12	1.24	-2086.00	2373.00	12126	20221201	-55.63	2778	20231031	93.66	11746	-54.20	20230421	2778	93.66	20231031	13400	-59.85	20221201	3070	75.24	20231031	0.50	N	115180	500	62 억	144363	N	N	N	00	N
49	20231123	090817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-40	5	-0.78	75393820	14941	3.90	5130	5130	5000	6660	3600	5130	5046.10	1.16	4164	5723	5426	5203	4906	4683	5315	4795	62	1530	500	3380	10	1	12420821	632	-2.44	2.14	12	0.12	-2086.00	2373.00	12126	20221201	-58.02	2778	20231031	83.23	11746	-56.67	20230421	2778	83.23	20231031	13400	-62.01	20221201	3070	65.80	20231031	0.50	N	115180	500	62 억	144363	N	N	N	00	N
50	20231122	160748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-200	5	-3.75	1957969945	380991	17.35	5280	5500	4980	6920	3740	5330	5139.15	1.05	6689	6910	6120	5380	4590	3850	6515	4985	62	1590	500	3510	10	1	12420821	637	-2.46	2.16	12	3.07	-2086.00	2373.00	12126	20221201	-57.69	2778	20231031	84.67	11746	-56.33	20230421	2778	84.67	20231031	13400	-61.72	20221201	3070	67.10	20231031	0.40	N	115180	500	62 억	130730	N	N	N	00	N
51	20231122	150802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-200	5	-3.75	1860311205	361968	16.49	5280	5500	4980	6920	3740	5330	5139.43	1.05	5762	6910	6120	5380	4590	3850	6515	4985	62	1590	500	3510	10	1	12420821	637	-2.46	2.16	12	2.91	-2086.00	2373.00	12126	20221201	-57.69	2778	20231031	84.67	11746	-56.33	20230421	2778	84.67	20231031	13400	-61.72	20221201	3070	67.10	20231031	0.40	N	115180	500	62 억	130730	N	N	N	00	N
52	20231122	140755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-210	5	-3.94	1763376175	342981	15.62	5280	5500	4980	6920	3740	5330	5141.31	1.05	3778	6910	6120	5380	4590	3850	6515	4985	62	1590	500	3510	10	1	12420821	636	-2.45	2.16	12	2.76	-2086.00	2373.00	12126	20221201	-57.78	2778	20231031	84.31	11746	-56.41	20230421	2778	84.31	20231031	13400	-61.79	20221201	3070	66.78	20231031	0.40	N	115180	500	62 억	130730	N	N	N	00	N
53	20231122	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-230	5	-4.32	1545559395	300758	13.70	5280	5500	4980	6920	3740	5330	5138.87	1.05	-3036	6910	6120	5380	4590	3850	6515	4985	62	1590	500	3510	10	1	12420821	633	-2.44	2.15	12	2.42	-2086.00	2373.00	12126	20221201	-57.94	2778	20231031	83.59	11746	-56.58	20230421	2778	83.59	20231031	13400	-61.94	20221201	3070	66.12	20231031	0.40	N	115180	500	62 억	130730	N	N	N	00	N
54	20231122	120827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-330	5	-6.19	1417839540	275374	12.54	5280	5500	4980	6920	3740	5330	5148.76	1.05	-15553	6910	6120	5380	4590	3850	6515	4985	62	1590	500	3510	10	1	12420821	621	-2.40	2.11	12	2.22	-2086.00	2373.00	12126	20221201	-58.77	2778	20231031	79.99	11746	-57.43	20230421	2778	79.99	20231031	13400	-62.69	20221201	3070	62.87	20231031	0.40	N	115180	500	62 억	130730	N	N	N	00	N
55	20231122	110903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-320	5	-6.00	1301178255	252086	11.48	5280	5500	4980	6920	3740	5330	5161.63	1.05	-14321	6910	6120	5380	4590	3850	6515	4985	62	1590	500	3510	10	1	12420821	622	-2.40	2.11	12	2.03	-2086.00	2373.00	12126	20221201	-58.68	2778	20231031	80.35	11746	-57.35	20230421	2778	80.35	20231031	13400	-62.61	20221201	3070	63.19	20231031	0.40	N	115180	500	62 억	130730	N	N	N	00	N
56	20231122	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-320	5	-6.00	1000744190	192258	8.76	5280	5500	5000	6920	3740	5330	5205.20	1.05	-12565	6910	6120	5380	4590	3850	6515	4985	62	1590	500	3510	10	1	12420821	622	-2.40	2.11	12	1.55	-2086.00	2373.00	12126	20221201	-58.68	2778	20231031	80.35	11746	-57.35	20230421	2778	80.35	20231031	13400	-62.61	20221201	3070	63.19	20231031	0.40	N	115180	500	62 억	130730	N	N	N	00	N
57	20231122	090755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5220	-110	5	-2.06	311656900	58145	2.65	5280	5500	5220	6920	3740	5330	5360.01	1.05	-7637	6910	6120	5380	4590	3850	6515	4985	62	1590	500	3510	10	1	12420821	648	-2.50	2.20	12	0.47	-2086.00	2373.00	12126	20221201	-56.95	2778	20231031	87.90	11746	-55.56	20230421	2778	87.90	20231031	13400	-61.04	20221201	3070	70.03	20231031	0.40	N	115180	500	62 억	130730	N	N	N	00	N
58	20231121	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	520	2	10.81	12221365735	2185510	3162.50	4810	6170	4640	6250	3370	4810	5592.33	1.01	12499	5063	4936	4803	4676	4543	5000	4740	62	1440	500	3170	10	1	12418697	662	-2.56	2.25	12	17.60	-2086.00	2373.00	12126	20221201	-56.04	2778	20231031	91.86	11746	-54.62	20230421	2778	91.86	20231031	13400	-60.22	20221201	3070	73.62	20231031	0.37	N	115180	500	62 억	125435	N	N	N	00	N
59	20231121	150759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	480	2	9.98	11967907445	2137559	3093.11	4810	6170	4640	6250	3370	4810	5598.87	1.01	11921	5063	4936	4803	4676	4543	5000	4740	62	1440	500	3170	10	1	12418697	657	-2.54	2.23	12	17.21	-2086.00	2373.00	12126	20221201	-56.37	2778	20231031	90.42	11746	-54.96	20230421	2778	90.42	20231031	13400	-60.52	20221201	3070	72.31	20231031	0.37	N	115180	500	62 억	125435	N	N	N	00	N
60	20231121	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	770	2	16.01	10345341085	1833548	2653.20	4810	6170	4640	6250	3370	4810	5642.25	1.01	-22267	5063	4936	4803	4676	4543	5000	4740	62	1440	500	3170	10	1	12418697	693	-2.67	2.35	12	14.76	-2086.00	2373.00	12126	20221201	-53.98	2778	20231031	100.86	11746	-52.49	20230421	2778	100.86	20231031	13400	-58.36	20221201	3070	81.76	20231031	0.37	N	115180	500	62 억	125435	N	N	N	00	N
61	20231121	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	300	2	6.24	5460300395	978713	1416.23	4810	6170	4640	6250	3370	4810	5579.06	1.01	-14021	5063	4936	4803	4676	4543	5000	4740	62	1440	500	3170	10	1	12418697	635	-2.45	2.15	12	7.88	-2086.00	2373.00	12126	20221201	-57.86	2778	20231031	83.95	11746	-56.50	20230421	2778	83.95	20231031	13400	-61.87	20221201	3070	66.45	20231031	0.37	N	115180	500	62 억	125435	N	N	N	00	N
62	20231121	120743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	45	2	0.94	258042805	54326	78.61	4810	4875	4640	6250	3370	4810	4749.90	1.01	20365	5063	4936	4803	4676	4543	5000	4740	62	1440	500	3170	5	1	12418697	603	-2.33	2.05	12	0.44	-2086.00	2373.00	12126	20221201	-59.96	2778	20231031	74.77	11746	-58.67	20230421	2778	74.77	20231031	13400	-63.77	20221201	3070	58.14	20231031	0.37	N	115180	500	62 억	125435	N	N	N	00	N
63	20231121	110741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	0	3	0.00	222544475	46964	67.96	4810	4875	4640	6250	3370	4810	4738.62	1.01	17412	5063	4936	4803	4676	4543	5000	4740	62	1440	500	3170	5	1	12418697	597	-2.31	2.03	12	0.38	-2086.00	2373.00	12126	20221201	-60.33	2778	20231031	73.15	11746	-59.05	20230421	2778	73.15	20231031	13400	-64.10	20221201	3070	56.68	20231031	0.37	N	115180	500	62 억	125435	N	N	N	00	N
64	20231121	100723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-40	5	-0.83	141563610	30155	43.64	4810	4835	4640	6250	3370	4810	4694.53	1.01	4397	5063	4936	4803	4676	4543	5000	4740	62	1440	500	3170	5	1	12418697	592	-2.29	2.01	12	0.24	-2086.00	2373.00	12126	20221201	-60.66	2778	20231031	71.71	11746	-59.39	20230421	2778	71.71	20231031	13400	-64.40	20221201	3070	55.37	20231031	0.37	N	115180	500	62 억	125435	N	N	N	00	N
65	20231121	090734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	-70	5	-1.46	5100635	1069	1.55	4810	4825	4715	6250	3370	4810	4771.41	1.01	-456	5063	4936	4803	4676	4543	5000	4740	62	1440	500	3170	5	1	12418697	589	-2.27	2.00	12	0.01	-2086.00	2373.00	12126	20221201	-60.91	2778	20231031	70.63	11746	-59.65	20230421	2778	70.63	20231031	13400	-64.63	20221201	3070	54.40	20231031	0.37	N	115180	500	62 억	125435	N	N	N	00	N
66	20231120	160738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-20	5	-0.41	332887790	69065	116.85	4730	4930	4670	6270	3385	4830	4819.96	0.90	13188	5036	4932	4726	4622	4416	4985	4675	62	1440	500	3180	5	1	12418697	597	-2.31	2.03	12	0.56	-2086.00	2373.00	12126	20221201	-60.33	2778	20231031	73.15	11746	-59.05	20230421	2778	73.15	20231031	13400	-64.10	20221201	3070	56.68	20231031	0.37	N	115180	500	62 억	111419	N	N	N	00	N
67	20231120	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	10	2	0.21	327335785	67911	114.89	4730	4930	4670	6270	3385	4830	4820.07	0.90	13255	5036	4932	4726	4622	4416	4985	4675	62	1440	500	3180	5	1	12418697	601	-2.32	2.04	12	0.55	-2086.00	2373.00	12126	20221201	-60.09	2778	20231031	74.23	11746	-58.79	20230421	2778	74.23	20231031	13400	-63.88	20221201	3070	57.65	20231031	0.37	N	115180	500	62 억	111419	N	N	N	00	N
68	20231120	140743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	0	3	0.00	268803425	55726	94.28	4730	4930	4670	6270	3385	4830	4823.66	0.90	14308	5036	4932	4726	4622	4416	4985	4675	62	1440	500	3180	5	1	12418697	600	-2.32	2.04	12	0.45	-2086.00	2373.00	12126	20221201	-60.17	2778	20231031	73.87	11746	-58.88	20230421	2778	73.87	20231031	13400	-63.96	20221201	3070	57.33	20231031	0.37	N	115180	500	62 억	111419	N	N	N	00	N
69	20231120	130739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	40	2	0.83	231250335	47992	81.19	4730	4930	4670	6270	3385	4830	4818.52	0.90	13318	5036	4932	4726	4622	4416	4985	4675	62	1440	500	3180	5	1	12418697	605	-2.33	2.05	12	0.39	-2086.00	2373.00	12126	20221201	-59.84	2778	20231031	75.31	11746	-58.54	20230421	2778	75.31	20231031	13400	-63.66	20221201	3070	58.63	20231031	0.37	N	115180	500	62 억	111419	N	N	N	00	N
70	20231120	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	10	2	0.21	204020880	42396	71.73	4730	4930	4670	6270	3385	4830	4812.27	0.90	12367	5036	4932	4726	4622	4416	4985	4675	62	1440	500	3180	5	1	12418697	601	-2.32	2.04	12	0.34	-2086.00	2373.00	12126	20221201	-60.09	2778	20231031	74.23	11746	-58.79	20230421	2778	74.23	20231031	13400	-63.88	20221201	3070	57.65	20231031	0.37	N	115180	500	62 억	111419	N	N	N	00	N
71	20231120	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	50	2	1.04	182188800	37899	64.12	4730	4930	4670	6270	3385	4830	4807.22	0.90	10915	5036	4932	4726	4622	4416	4985	4675	62	1440	500	3180	5	1	12418697	606	-2.34	2.06	12	0.31	-2086.00	2373.00	12126	20221201	-59.76	2778	20231031	75.67	11746	-58.45	20230421	2778	75.67	20231031	13400	-63.58	20221201	3070	58.96	20231031	0.37	N	115180	500	62 억	111419	N	N	N	00	N
72	20231120	100736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	70	2	1.45	131867525	27587	46.67	4730	4920	4670	6270	3385	4830	4780.06	0.90	9617	5036	4932	4726	4622	4416	4985	4675	62	1440	500	3180	5	1	12418697	609	-2.35	2.06	12	0.22	-2086.00	2373.00	12126	20221201	-59.59	2778	20231031	76.39	11746	-58.28	20230421	2778	76.39	20231031	13400	-63.43	20221201	3070	59.61	20231031	0.37	N	115180	500	62 억	111419	N	N	N	00	N
73	20231120	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	50	2	1.04	46542655	9785	16.55	4730	4900	4670	6270	3385	4830	4756.53	0.90	3747	5036	4932	4726	4622	4416	4985	4675	62	1440	500	3180	5	1	12418697	606	-2.34	2.06	12	0.08	-2086.00	2373.00	12126	20221201	-59.76	2778	20231031	75.67	11746	-58.45	20230421	2778	75.67	20231031	13400	-63.58	20221201	3070	58.96	20231031	0.37	N	115180	500	62 억	111419	N	N	N	00	N
74	20231117	160758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	65	2	1.36	276026495	58808	67.91	4755	4830	4520	6190	3340	4765	4693.31	1.08	-22121	5045	4905	4730	4590	4415	4975	4660	62	1425	500	3140	5	1	12418697	600	-2.32	2.04	12	0.47	-2086.00	2373.00	12126	20221201	-60.17	2778	20231031	73.87	11746	-58.88	20230421	2778	73.87	20231031	13400	-63.96	20221201	3070	57.33	20231031	0.36	N	115180	500	62 억	133513	N	N	N	00	N
75	20231117	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	-10	5	-0.21	257362270	54932	63.44	4755	4820	4520	6190	3340	4765	4685.11	1.08	-22557	5045	4905	4730	4590	4415	4975	4660	62	1425	500	3140	5	1	12418697	591	-2.28	2.00	12	0.44	-2086.00	2373.00	12126	20221201	-60.79	2778	20231031	71.17	11746	-59.52	20230421	2778	71.17	20231031	13400	-64.51	20221201	3070	54.89	20231031	0.36	N	115180	500	62 억	133513	N	N	N	00	N
76	20231117	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	-15	5	-0.31	178605595	38532	44.50	4755	4765	4520	6190	3340	4765	4635.25	1.08	-11681	5045	4905	4730	4590	4415	4975	4660	62	1425	500	3140	5	1	12418697	590	-2.28	2.00	12	0.31	-2086.00	2373.00	12126	20221201	-60.83	2778	20231031	70.99	11746	-59.56	20230421	2778	70.99	20231031	13400	-64.55	20221201	3070	54.72	20231031	0.36	N	115180	500	62 억	133513	N	N	N	00	N
77	20231117	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	-80	5	-1.68	154647910	33446	38.62	4755	4765	4520	6190	3340	4765	4623.81	1.08	-14708	5045	4905	4730	4590	4415	4975	4660	62	1425	500	3140	5	1	12418697	582	-2.25	1.97	12	0.27	-2086.00	2373.00	12126	20221201	-61.36	2778	20231031	68.65	11746	-60.11	20230421	2778	68.65	20231031	13400	-65.04	20221201	3070	52.61	20231031	0.36	N	115180	500	62 억	133513	N	N	N	00	N
78	20231117	120759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-140	5	-2.94	144981800	31365	36.22	4755	4765	4520	6190	3340	4765	4622.41	1.08	-15394	5045	4905	4730	4590	4415	4975	4660	62	1425	500	3140	5	1	12418697	574	-2.22	1.95	12	0.25	-2086.00	2373.00	12126	20221201	-61.86	2778	20231031	66.49	11746	-60.62	20230421	2778	66.49	20231031	13400	-65.49	20221201	3070	50.65	20231031	0.36	N	115180	500	62 억	133513	N	N	N	00	N
79	20231117	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	-200	5	-4.20	125287785	27110	31.31	4755	4765	4520	6190	3340	4765	4621.46	1.08	-12347	5045	4905	4730	4590	4415	4975	4660	62	1425	500	3140	5	1	12418697	567	-2.19	1.92	12	0.22	-2086.00	2373.00	12126	20221201	-62.35	2778	20231031	64.33	11746	-61.14	20230421	2778	64.33	20231031	13400	-65.93	20221201	3070	48.70	20231031	0.36	N	115180	500	62 억	133513	N	N	N	00	N
80	20231117	100759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-140	5	-2.94	71578045	15359	17.74	4755	4765	4600	6190	3340	4765	4660.33	1.08	-6111	5045	4905	4730	4590	4415	4975	4660	62	1425	500	3140	5	1	12418697	574	-2.22	1.95	12	0.12	-2086.00	2373.00	12126	20221201	-61.86	2778	20231031	66.49	11746	-60.62	20230421	2778	66.49	20231031	13400	-65.49	20221201	3070	50.65	20231031	0.36	N	115180	500	62 억	133513	N	N	N	00	N
81	20231117	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-95	5	-1.99	21075320	4502	5.20	4755	4765	4600	6190	3340	4765	4681.32	1.08	-254	5045	4905	4730	4590	4415	4975	4660	62	1425	500	3140	5	1	12418697	580	-2.24	1.97	12	0.04	-2086.00	2373.00	12126	20221201	-61.49	2778	20231031	68.11	11746	-60.24	20230421	2778	68.11	20231031	13400	-65.15	20221201	3070	52.12	20231031	0.36	N	115180	500	62 억	133513	N	N	N	00	N
82	20231116	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	110	2	2.36	388803270	81962	88.25	4700	4870	4555	6060	3270	4665	4743.70	1.08	62	5011	4837	4696	4522	4381	4925	4610	62	1395	500	3070	5	1	12418697	593	-2.29	2.01	12	0.66	-2086.00	2373.00	12126	20221201	-60.62	2778	20231031	71.89	11746	-59.35	20230421	2778	71.89	20231031	13400	-64.37	20221201	3070	55.54	20231031	0.36	N	115180	500	62 억	133734	N	N	N	00	N
83	20231116	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	65	2	1.39	358739505	75645	81.45	4700	4870	4555	6060	3270	4665	4742.41	1.08	355	5011	4837	4696	4522	4381	4925	4610	62	1395	500	3070	5	1	12418697	587	-2.27	1.99	12	0.61	-2086.00	2373.00	12126	20221201	-60.99	2778	20231031	70.27	11746	-59.73	20230421	2778	70.27	20231031	13400	-64.70	20221201	3070	54.07	20231031	0.36	N	115180	500	62 억	133734	N	N	N	00	N
84	20231116	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	125	2	2.68	326742110	68921	74.21	4700	4870	4555	6060	3270	4665	4740.82	1.08	-635	5011	4837	4696	4522	4381	4925	4610	62	1395	500	3070	5	1	12418697	595	-2.30	2.02	12	0.55	-2086.00	2373.00	12126	20221201	-60.50	2778	20231031	72.43	11746	-59.22	20230421	2778	72.43	20231031	13400	-64.25	20221201	3070	56.03	20231031	0.36	N	115180	500	62 억	133734	N	N	N	00	N
85	20231116	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	35	2	0.75	274844490	57891	62.33	4700	4870	4555	6060	3270	4665	4747.62	1.08	-2831	5011	4837	4696	4522	4381	4925	4610	62	1395	500	3070	5	1	12418697	584	-2.25	1.98	12	0.47	-2086.00	2373.00	12126	20221201	-61.24	2778	20231031	69.19	11746	-59.99	20230421	2778	69.19	20231031	13400	-64.93	20221201	3070	53.09	20231031	0.36	N	115180	500	62 억	133734	N	N	N	00	N
86	20231116	120757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	125	2	2.68	244082260	51379	55.32	4700	4870	4555	6060	3270	4665	4750.62	1.08	-5109	5011	4837	4696	4522	4381	4925	4610	62	1395	500	3070	5	1	12418697	595	-2.30	2.02	12	0.41	-2086.00	2373.00	12126	20221201	-60.50	2778	20231031	72.43	11746	-59.22	20230421	2778	72.43	20231031	13400	-64.25	20221201	3070	56.03	20231031	0.36	N	115180	500	62 억	133734	N	N	N	00	N
87	20231116	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	200	2	4.29	160721820	34000	36.61	4700	4865	4555	6060	3270	4665	4727.11	1.08	4134	5011	4837	4696	4522	4381	4925	4610	62	1395	500	3070	5	1	12418697	604	-2.33	2.05	12	0.27	-2086.00	2373.00	12126	20221201	-59.88	2778	20231031	75.13	11746	-58.58	20230421	2778	75.13	20231031	13400	-63.69	20221201	3070	58.47	20231031	0.36	N	115180	500	62 억	133734	N	N	N	00	N
88	20231116	100755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-40	5	-0.86	32861175	7094	7.64	4700	4715	4610	6060	3270	4665	4632.25	1.08	4811	5011	4837	4696	4522	4381	4925	4610	62	1395	500	3070	5	1	12418697	574	-2.22	1.95	12	0.06	-2086.00	2373.00	12126	20221201	-61.86	2778	20231031	66.49	11746	-60.62	20230421	2778	66.49	20231031	13400	-65.49	20221201	3070	50.65	20231031	0.36	N	115180	500	62 억	133734	N	N	N	00	N
89	20231116	090757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	0	3	0.00	0	0	0.00	0	0	0	6060	3270	4665	0.00	1.08	0	5011	4837	4696	4522	4381	4925	4610	62	1395	500	3070	5	1	12418697	579	-2.24	1.97	12	0.00	-2086.00	2373.00	12126	20221201	-61.53	2778	20231031	67.93	11746	-60.28	20230421	2778	67.93	20231031	13400	-65.19	20221201	3070	51.95	20231031	0.36	N	115180	500	62 억	133734	N	N	N	00	N
90	20231115	160705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	25	2	0.54	437107015	92578	124.21	4580	4870	4555	6030	3250	4640	4721.53	0.96	14981	4886	4762	4536	4412	4186	4825	4475	62	1390	500	3060	5	1	12418697	579	-2.24	1.97	12	0.75	-2086.00	2373.00	12126	20221201	-61.53	2778	20231031	67.93	11746	-60.28	20230421	2778	67.93	20231031	13400	-65.19	20221201	3070	51.95	20231031	0.36	N	115180	500	62 억	118758	N	N	N	00	N
91	20231115	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	45	2	0.97	414024680	87648	117.60	4580	4870	4555	6030	3250	4640	4723.72	0.96	15443	4886	4762	4536	4412	4186	4825	4475	62	1390	500	3060	5	1	12418697	582	-2.25	1.97	12	0.71	-2086.00	2373.00	12126	20221201	-61.36	2778	20231031	68.65	11746	-60.11	20230421	2778	68.65	20231031	13400	-65.04	20221201	3070	52.61	20231031	0.36	N	115180	500	62 억	118758	N	N	N	00	N
92	20231115	140805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	80	2	1.72	361143895	76343	102.43	4580	4870	4555	6030	3250	4640	4730.54	0.96	16682	4886	4762	4536	4412	4186	4825	4475	62	1390	500	3060	5	1	12418697	586	-2.26	1.99	12	0.61	-2086.00	2373.00	12126	20221201	-61.08	2778	20231031	69.91	11746	-59.82	20230421	2778	69.91	20231031	13400	-64.78	20221201	3070	53.75	20231031	0.36	N	115180	500	62 억	118758	N	N	N	00	N
93	20231115	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	125	2	2.69	345558445	73055	98.02	4580	4870	4555	6030	3250	4640	4730.11	0.96	16590	4886	4762	4536	4412	4186	4825	4475	62	1390	500	3060	5	1	12418697	592	-2.28	2.01	12	0.59	-2086.00	2373.00	12126	20221201	-60.70	2778	20231031	71.53	11746	-59.43	20230421	2778	71.53	20231031	13400	-64.44	20221201	3070	55.21	20231031	0.36	N	115180	500	62 억	118758	N	N	N	00	N
94	20231115	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	120	2	2.59	314132560	66442	89.15	4580	4870	4555	6030	3250	4640	4727.92	0.96	16454	4886	4762	4536	4412	4186	4825	4475	62	1390	500	3060	5	1	12418697	591	-2.28	2.01	12	0.54	-2086.00	2373.00	12126	20221201	-60.75	2778	20231031	71.35	11746	-59.48	20230421	2778	71.35	20231031	13400	-64.48	20221201	3070	55.05	20231031	0.36	N	115180	500	62 억	118758	N	N	N	00	N
95	20231115	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	100	2	2.16	294366520	62252	83.52	4580	4870	4555	6030	3250	4640	4728.63	0.96	17468	4886	4762	4536	4412	4186	4825	4475	62	1390	500	3060	5	1	12418697	589	-2.27	2.00	12	0.50	-2086.00	2373.00	12126	20221201	-60.91	2778	20231031	70.63	11746	-59.65	20230421	2778	70.63	20231031	13400	-64.63	20221201	3070	54.40	20231031	0.36	N	115180	500	62 억	118758	N	N	N	00	N
96	20231115	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	60	2	1.29	229549095	48284	64.78	4580	4870	4580	6030	3250	4640	4754.14	0.96	13072	4886	4762	4536	4412	4186	4825	4475	62	1390	500	3060	5	1	12418697	584	-2.25	1.98	12	0.39	-2086.00	2373.00	12126	20221201	-61.24	2778	20231031	69.19	11746	-59.99	20230421	2778	69.19	20231031	13400	-64.93	20221201	3070	53.09	20231031	0.36	N	115180	500	62 억	118758	N	N	N	00	N
97	20231115	090801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	170	2	3.66	68237080	14448	19.38	4580	4835	4580	6030	3250	4640	4722.94	0.96	6854	4886	4762	4536	4412	4186	4825	4475	62	1390	500	3060	5	1	12418697	597	-2.31	2.03	12	0.12	-2086.00	2373.00	12126	20221201	-60.33	2778	20231031	73.15	11746	-59.05	20230421	2778	73.15	20231031	13400	-64.10	20221201	3070	56.68	20231031	0.36	N	115180	500	62 억	118758	N	N	N	00	N
98	20231114	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	275	2	6.30	334637735	74509	50.10	4310	4660	4310	5670	3060	4365	4491.04	0.71	30139	4905	4635	4470	4200	4035	4552	4117	62	1305	500	2880	5	1	12418697	576	-2.22	1.96	12	0.60	-2086.00	2373.00	12126	20221201	-61.74	2778	20231031	67.03	11746	-60.50	20230421	2778	67.03	20231031	13400	-65.37	20221201	3070	51.14	20231031	0.36	N	115180	500	62 억	88455	N	N	N	00	N
99	20231114	150754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4605	240	2	5.50	292829135	65469	44.02	4310	4625	4310	5670	3060	4365	4472.79	0.71	28117	4905	4635	4470	4200	4035	4552	4117	62	1305	500	2880	5	1	12418697	572	-2.21	1.94	12	0.53	-2086.00	2373.00	12126	20221201	-62.02	2778	20231031	65.77	11746	-60.80	20230421	2778	65.77	20231031	13400	-65.63	20221201	3070	50.00	20231031	0.36	N	115180	500	62 억	88455	N	N	N	00	N
100	20231114	140753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	175	2	4.01	249960965	56043	37.68	4310	4590	4310	5670	3060	4365	4460.16	0.71	23002	4905	4635	4470	4200	4035	4552	4117	62	1305	500	2880	5	1	12418697	564	-2.18	1.91	12	0.45	-2086.00	2373.00	12126	20221201	-62.56	2778	20231031	63.43	11746	-61.35	20230421	2778	63.43	20231031	13400	-66.12	20221201	3070	47.88	20231031	0.36	N	115180	500	62 억	88455	N	N	N	00	N
101	20231114	130756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	180	2	4.12	227887385	51170	34.41	4310	4590	4310	5670	3060	4365	4453.53	0.71	19084	4905	4635	4470	4200	4035	4552	4117	62	1305	500	2880	5	1	12418697	564	-2.18	1.92	12	0.41	-2086.00	2373.00	12126	20221201	-62.52	2778	20231031	63.61	11746	-61.31	20230421	2778	63.61	20231031	13400	-66.08	20221201	3070	48.05	20231031	0.36	N	115180	500	62 억	88455	N	N	N	00	N
102	20231114	120756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	175	2	4.01	180211425	40661	27.34	4310	4565	4310	5670	3060	4365	4432.05	0.71	15990	4905	4635	4470	4200	4035	4552	4117	62	1305	500	2880	5	1	12418697	564	-2.18	1.91	12	0.33	-2086.00	2373.00	12126	20221201	-62.56	2778	20231031	63.43	11746	-61.35	20230421	2778	63.43	20231031	13400	-66.12	20221201	3070	47.88	20231031	0.36	N	115180	500	62 억	88455	N	N	N	00	N
103	20231114	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	160	2	3.67	150682600	34145	22.96	4310	4535	4310	5670	3060	4365	4413.02	0.71	13821	4905	4635	4470	4200	4035	4552	4117	62	1305	500	2880	5	1	12418697	562	-2.17	1.91	12	0.27	-2086.00	2373.00	12126	20221201	-62.68	2778	20231031	62.89	11746	-61.48	20230421	2778	62.89	20231031	13400	-66.23	20221201	3070	47.39	20231031	0.36	N	115180	500	62 억	88455	N	N	N	00	N
104	20231114	100756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	10	2	0.23	86758925	19863	13.36	4310	4440	4310	5670	3060	4365	4367.87	0.71	9095	4905	4635	4470	4200	4035	4552	4117	62	1305	500	2880	5	1	12418697	543	-2.10	1.84	12	0.16	-2086.00	2373.00	12126	20221201	-63.92	2778	20231031	57.49	11746	-62.75	20230421	2778	57.49	20231031	13400	-67.35	20221201	3070	42.51	20231031	0.36	N	115180	500	62 억	88455	N	N	N	00	N
105	20231114	090748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	20	2	0.46	34511240	7929	5.33	4310	4410	4310	5670	3060	4365	4352.53	0.71	4817	4905	4635	4470	4200	4035	4552	4117	62	1305	500	2880	5	1	12418697	545	-2.10	1.85	12	0.06	-2086.00	2373.00	12126	20221201	-63.84	2778	20231031	57.85	11746	-62.67	20230421	2778	57.85	20231031	13400	-67.28	20221201	3070	42.83	20231031	0.36	N	115180	500	62 억	88455	N	N	N	00	N
106	20231113	160742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-330	5	-7.03	657697965	147972	19.23	4655	4740	4305	6100	3290	4695	4444.77	0.73	-4012	5625	5160	4665	4200	3705	5392	4432	62	1405	500	3090	5	1	12418697	542	-2.09	1.84	12	1.19	-2086.00	2373.00	12126	20221201	-64.00	2778	20231031	57.13	11746	-62.84	20230421	2778	57.13	20231031	13400	-67.43	20221201	3070	42.18	20231031	0.36	N	115180	500	62 억	90512	N	N	N	00	N
107	20231113	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-320	5	-6.82	634926835	142759	18.55	4655	4740	4305	6100	3290	4695	4447.54	0.73	-3148	5625	5160	4665	4200	3705	5392	4432	62	1405	500	3090	5	1	12418697	543	-2.10	1.84	12	1.15	-2086.00	2373.00	12126	20221201	-63.92	2778	20231031	57.49	11746	-62.75	20230421	2778	57.49	20231031	13400	-67.35	20221201	3070	42.51	20231031	0.36	N	115180	500	62 억	90512	N	N	N	00	N
108	20231113	140739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-335	5	-7.14	570349895	127912	16.62	4655	4740	4305	6100	3290	4695	4458.92	0.73	-2920	5625	5160	4665	4200	3705	5392	4432	62	1405	500	3090	5	1	12418697	541	-2.09	1.84	12	1.03	-2086.00	2373.00	12126	20221201	-64.04	2778	20231031	56.95	11746	-62.88	20230421	2778	56.95	20231031	13400	-67.46	20221201	3070	42.02	20231031	0.36	N	115180	500	62 억	90512	N	N	N	00	N
109	20231113	130738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-275	5	-5.86	488136295	109215	14.19	4655	4740	4305	6100	3290	4695	4469.50	0.73	-406	5625	5160	4665	4200	3705	5392	4432	62	1405	500	3090	5	1	12418697	549	-2.12	1.86	12	0.88	-2086.00	2373.00	12126	20221201	-63.55	2778	20231031	59.11	11746	-62.37	20230421	2778	59.11	20231031	13400	-67.01	20221201	3070	43.97	20231031	0.36	N	115180	500	62 억	90512	N	N	N	00	N
110	20231113	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-275	5	-5.86	462122590	103336	13.43	4655	4740	4305	6100	3290	4695	4472.04	0.73	-1733	5625	5160	4665	4200	3705	5392	4432	62	1405	500	3090	5	1	12418697	549	-2.12	1.86	12	0.83	-2086.00	2373.00	12126	20221201	-63.55	2778	20231031	59.11	11746	-62.37	20230421	2778	59.11	20231031	13400	-67.01	20221201	3070	43.97	20231031	0.36	N	115180	500	62 억	90512	N	N	N	00	N
111	20231113	110737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	-255	5	-5.43	442796765	98958	12.86	4655	4740	4305	6100	3290	4695	4474.59	0.73	-2534	5625	5160	4665	4200	3705	5392	4432	62	1405	500	3090	5	1	12418697	551	-2.13	1.87	12	0.80	-2086.00	2373.00	12126	20221201	-63.38	2778	20231031	59.83	11746	-62.20	20230421	2778	59.83	20231031	13400	-66.87	20221201	3070	44.63	20231031	0.36	N	115180	500	62 억	90512	N	N	N	00	N
112	20231113	100734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-325	5	-6.92	384335760	85675	11.13	4655	4740	4305	6100	3290	4695	4485.97	0.73	-1498	5625	5160	4665	4200	3705	5392	4432	62	1405	500	3090	5	1	12418697	543	-2.09	1.84	12	0.69	-2086.00	2373.00	12126	20221201	-63.96	2778	20231031	57.31	11746	-62.80	20230421	2778	57.31	20231031	13400	-67.39	20221201	3070	42.35	20231031	0.36	N	115180	500	62 억	90512	N	N	N	00	N
113	20231113	090741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	-155	5	-3.30	144765425	31304	4.07	4655	4740	4495	6100	3290	4695	4624.50	0.73	5322	5625	5160	4665	4200	3705	5392	4432	62	1405	500	3090	5	1	12418697	564	-2.18	1.91	12	0.25	-2086.00	2373.00	12126	20221201	-62.56	2778	20231031	63.43	11746	-61.35	20230421	2778	63.43	20231031	13400	-66.12	20221201	3070	47.88	20231031	0.36	N	115180	500	62 억	90512	N	N	N	00	N
114	20231110	160755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4695	525	2	12.59	3634744300	768423	354.29	4300	5130	4170	5420	2920	4170	4730.15	0.90	-21482	5103	4636	4323	3856	3543	4480	3700	62	1250	500	2750	5	1	12418697	583	-2.25	1.98	12	6.19	-2086.00	2373.00	12126	20221201	-61.28	2778	20231031	69.01	11746	-60.03	20230421	2778	69.01	20231031	13400	-64.96	20221201	3070	52.93	20231031	0.38	N	115180	500	62 억	111707	N	N	N	00	N
115	20231110	150752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	395	2	9.47	3543183705	748771	345.23	4300	5130	4170	5420	2920	4170	4732.00	0.90	-19018	5103	4636	4323	3856	3543	4480	3700	62	1250	500	2750	5	1	12418697	567	-2.19	1.92	12	6.03	-2086.00	2373.00	12126	20221201	-62.35	2778	20231031	64.33	11746	-61.14	20230421	2778	64.33	20231031	13400	-65.93	20221201	3070	48.70	20231031	0.38	N	115180	500	62 억	111707	N	N	N	00	N
116	20231110	140744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	470	2	11.27	3452135875	729041	336.13	4300	5130	4170	5420	2920	4170	4735.17	0.90	-22424	5103	4636	4323	3856	3543	4480	3700	62	1250	500	2750	5	1	12418697	576	-2.22	1.96	12	5.87	-2086.00	2373.00	12126	20221201	-61.74	2778	20231031	67.03	11746	-60.50	20230421	2778	67.03	20231031	13400	-65.37	20221201	3070	51.14	20231031	0.38	N	115180	500	62 억	111707	N	N	N	00	N
117	20231110	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	380	2	9.11	3283241095	692609	319.33	4300	5130	4170	5420	2920	4170	4740.40	0.90	-22231	5103	4636	4323	3856	3543	4480	3700	62	1250	500	2750	5	1	12418697	565	-2.18	1.92	12	5.58	-2086.00	2373.00	12126	20221201	-62.48	2778	20231031	63.79	11746	-61.26	20230421	2778	63.79	20231031	13400	-66.04	20221201	3070	48.21	20231031	0.38	N	115180	500	62 억	111707	N	N	N	00	N
118	20231110	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4655	485	2	11.63	3194229100	673108	310.34	4300	5130	4170	5420	2920	4170	4745.49	0.90	-24307	5103	4636	4323	3856	3543	4480	3700	62	1250	500	2750	5	1	12418697	578	-2.23	1.96	12	5.42	-2086.00	2373.00	12126	20221201	-61.61	2778	20231031	67.57	11746	-60.37	20230421	2778	67.57	20231031	13400	-65.26	20221201	3070	51.63	20231031	0.38	N	115180	500	62 억	111707	N	N	N	00	N
119	20231110	110737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	460	2	11.03	3092506745	651175	300.23	4300	5130	4170	5420	2920	4170	4749.12	0.90	-23981	5103	4636	4323	3856	3543	4480	3700	62	1250	500	2750	5	1	12418697	575	-2.22	1.95	12	5.24	-2086.00	2373.00	12126	20221201	-61.82	2778	20231031	66.67	11746	-60.58	20230421	2778	66.67	20231031	13400	-65.45	20221201	3070	50.81	20231031	0.38	N	115180	500	62 억	111707	N	N	N	00	N
120	20231110	100745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	380	2	9.11	2202995550	464237	214.04	4300	5130	4170	5420	2920	4170	4745.41	0.90	-26085	5103	4636	4323	3856	3543	4480	3700	62	1250	500	2750	5	1	12418697	565	-2.18	1.92	12	3.74	-2086.00	2373.00	12126	20221201	-62.48	2778	20231031	63.79	11746	-61.26	20230421	2778	63.79	20231031	13400	-66.04	20221201	3070	48.21	20231031	0.38	N	115180	500	62 억	111707	N	N	N	00	N
121	20231110	090732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	255	2	6.12	136174985	30763	14.18	4300	4580	4170	5420	2920	4170	4426.58	0.90	3368	5103	4636	4323	3856	3543	4480	3700	62	1250	500	2750	5	1	12418697	550	-2.12	1.86	12	0.25	-2086.00	2373.00	12126	20221201	-63.51	2778	20231031	59.29	11746	-62.33	20230421	2778	59.29	20231031	13400	-66.98	20221201	3070	44.14	20231031	0.38	N	115180	500	62 억	111707	N	N	N	00	N
122	20231109	160725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-305	5	-6.82	919502350	215683	60.73	4790	4790	4010	5810	3135	4475	4261.96	1.12	-27733	4909	4692	4479	4262	4049	4800	4370	62	1335	500	2950	5	1	12418697	518	-2.00	1.76	12	1.74	-2086.00	2373.00	12126	20221201	-65.61	2778	20231031	50.11	11746	-64.50	20230421	2778	50.11	20231031	13400	-68.88	20221201	3070	35.83	20231031	0.38	N	115180	500	62 억	139374	N	N	N	00	N
123	20231109	150725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	-330	5	-7.37	895862320	210017	59.14	4790	4790	4010	5810	3135	4475	4264.39	1.12	-28528	4909	4692	4479	4262	4049	4800	4370	62	1335	500	2950	5	1	12418697	515	-1.99	1.75	12	1.69	-2086.00	2373.00	12126	20221201	-65.82	2778	20231031	49.21	11746	-64.71	20230421	2778	49.21	20231031	13400	-69.07	20221201	3070	35.02	20231031	0.38	N	115180	500	62 억	139374	N	N	N	00	N
124	20231109	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-180	5	-4.02	843282875	197498	55.61	4790	4790	4010	5810	3135	4475	4268.50	1.12	-29984	4909	4692	4479	4262	4049	4800	4370	62	1335	500	2950	5	1	12418697	533	-2.06	1.81	12	1.59	-2086.00	2373.00	12126	20221201	-64.58	2778	20231031	54.61	11746	-63.43	20230421	2778	54.61	20231031	13400	-67.95	20221201	3070	39.90	20231031	0.38	N	115180	500	62 억	139374	N	N	N	00	N
125	20231109	130726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-280	5	-6.26	816608410	191166	53.83	4790	4790	4010	5810	3135	4475	4270.36	1.12	-30814	4909	4692	4479	4262	4049	4800	4370	62	1335	500	2950	5	1	12418697	521	-2.01	1.77	12	1.54	-2086.00	2373.00	12126	20221201	-65.40	2778	20231031	51.01	11746	-64.29	20230421	2778	51.01	20231031	13400	-68.69	20221201	3070	36.64	20231031	0.38	N	115180	500	62 억	139374	N	N	N	00	N
126	20231109	120730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-340	5	-7.60	752903920	175755	49.49	4790	4790	4010	5810	3135	4475	4282.43	1.12	-31447	4909	4692	4479	4262	4049	4800	4370	62	1335	500	2950	5	1	12418697	514	-1.98	1.74	12	1.42	-2086.00	2373.00	12126	20221201	-65.90	2778	20231031	48.85	11746	-64.80	20230421	2778	48.85	20231031	13400	-69.14	20221201	3070	34.69	20231031	0.38	N	115180	500	62 억	139374	N	N	N	00	N
127	20231109	110726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-270	5	-6.03	665860045	154854	43.60	4790	4790	4010	5810	3135	4475	4298.47	1.12	-31032	4909	4692	4479	4262	4049	4800	4370	62	1335	500	2950	5	1	12418697	522	-2.02	1.77	12	1.25	-2086.00	2373.00	12126	20221201	-65.32	2778	20231031	51.37	11746	-64.20	20230421	2778	51.37	20231031	13400	-68.62	20221201	3070	36.97	20231031	0.38	N	115180	500	62 억	139374	N	N	N	00	N
128	20231109	100722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-350	5	-7.82	598594255	138715	39.06	4790	4790	4010	5810	3135	4475	4313.80	1.12	-31125	4909	4692	4479	4262	4049	4800	4370	62	1335	500	2950	5	1	12418697	512	-1.98	1.74	12	1.12	-2086.00	2373.00	12126	20221201	-65.98	2778	20231031	48.49	11746	-64.88	20230421	2778	48.49	20231031	13400	-69.22	20221201	3070	34.36	20231031	0.38	N	115180	500	62 억	139374	N	N	N	00	N
129	20231109	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-150	5	-3.35	239212780	51995	14.64	4790	4790	4325	5810	3135	4475	4603.84	1.12	-17273	4909	4692	4479	4262	4049	4800	4370	62	1335	500	2950	5	1	12418697	537	-2.07	1.82	12	0.42	-2086.00	2373.00	12126	20221201	-64.33	2778	20231031	55.69	11746	-63.18	20230421	2778	55.69	20231031	13400	-67.72	20221201	3070	40.88	20231031	0.38	N	115180	500	62 억	139374	Y	N	N	00	N
130	20231108	160719	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	20	2	0.41	1932176300	390636	91.96	4880	5190	4715	6400	3450	4925	4946.24	0.99	16162	5308	5116	4908	4716	4508	5012	4612	62	1475	500	3250	5	1	12418697	614	-2.37	2.08	12	3.15	-2086.00	2373.00	13400	20221201	-63.10	3070	20231031	61.07	12980	-61.90	20230421	3070	61.07	20231031	13400	-63.10	20221201	3070	61.07	20231031	0.39	N	115180	500	62 억	122897	N	N	N	01	N
131	20231108	150723	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	105	2	2.13	1764306185	356950	84.03	4880	5190	4715	6400	3450	4925	4942.73	0.99	16529	5308	5116	4908	4716	4508	5012	4612	62	1475	500	3250	10	1	12418697	625	-2.41	2.12	12	2.87	-2086.00	2373.00	13400	20221201	-62.46	3070	20231031	63.84	12980	-61.25	20230421	3070	63.84	20231031	13400	-62.46	20221201	3070	63.84	20231031	0.39	N	115180	500	62 억	122897	N	N	N	01	N
132	20231108	140720	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	-25	5	-0.51	1569547305	317706	74.79	4880	5190	4715	6400	3450	4925	4940.25	0.99	12973	5308	5116	4908	4716	4508	5012	4612	62	1475	500	3250	5	1	12418697	609	-2.35	2.06	12	2.56	-2086.00	2373.00	13400	20221201	-63.43	3070	20231031	59.61	12980	-62.25	20230421	3070	59.61	20231031	13400	-63.43	20221201	3070	59.61	20231031	0.39	N	115180	500	62 억	122897	N	N	N	01	N
133	20231108	130718	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-110	5	-2.23	1468498075	296817	69.87	4880	5190	4715	6400	3450	4925	4947.49	0.99	17977	5308	5116	4908	4716	4508	5012	4612	62	1475	500	3250	5	1	12418697	598	-2.31	2.03	12	2.39	-2086.00	2373.00	13400	20221201	-64.07	3070	20231031	56.84	12980	-62.90	20230421	3070	56.84	20231031	13400	-64.07	20221201	3070	56.84	20231031	0.39	N	115180	500	62 억	122897	N	N	N	01	N
134	20231108	120713	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	145	2	2.94	1212339580	245099	57.70	4880	5190	4715	6400	3450	4925	4946.33	0.99	18831	5308	5116	4908	4716	4508	5012	4612	62	1475	500	3250	10	1	12418697	630	-2.43	2.14	12	1.97	-2086.00	2373.00	13400	20221201	-62.16	3070	20231031	65.15	12980	-60.94	20230421	3070	65.15	20231031	13400	-62.16	20221201	3070	65.15	20231031	0.39	N	115180	500	62 억	122897	N	N	N	01	N
135	20231108	110720	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	40	2	0.81	720187830	148021	34.84	4880	5020	4715	6400	3450	4925	4865.44	0.99	15788	5308	5116	4908	4716	4508	5012	4612	62	1475	500	3250	5	1	12418697	617	-2.38	2.09	12	1.19	-2086.00	2373.00	13400	20221201	-62.95	3070	20231031	61.73	12980	-61.75	20230421	3070	61.73	20231031	13400	-62.95	20221201	3070	61.73	20231031	0.39	N	115180	500	62 억	122897	N	N	N	01	N
136	20231108	100721	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	-105	5	-2.13	450350815	93194	21.94	4880	4935	4715	6400	3450	4925	4832.38	0.99	11027	5308	5116	4908	4716	4508	5012	4612	62	1475	500	3250	5	1	12418697	599	-2.31	2.03	12	0.75	-2086.00	2373.00	13400	20221201	-64.03	3070	20231031	57.00	12980	-62.87	20230421	3070	57.00	20231031	13400	-64.03	20221201	3070	57.00	20231031	0.39	N	115180	500	62 억	122897	N	N	N	01	N
137	20231108	090717	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-115	5	-2.34	85708240	17778	4.18	4880	4885	4760	6400	3450	4925	4820.92	0.99	1585	5308	5116	4908	4716	4508	5012	4612	62	1475	500	3250	5	1	12418697	597	-2.31	2.03	12	0.14	-2086.00	2373.00	13400	20221201	-64.10	3070	20231031	56.68	12980	-62.94	20230421	3070	56.68	20231031	13400	-64.10	20221201	3070	56.68	20231031	0.39	N	115180	500	62 억	122897	N	N	N	01	N
138	20231107	160720	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	-315	5	-6.01	2061117575	422215	36.92	5070	5100	4700	6810	3670	5240	4881.42	1.08	-11300	6470	5855	5355	4740	4240	5605	4490	62	1570	500	3450	5	1	12418697	612	-2.36	2.08	12	3.40	-2086.00	2373.00	13400	20221201	-63.25	3070	20231031	60.42	12980	-62.06	20230421	3070	60.42	20231031	13400	-63.25	20221201	3070	60.42	20231031	0.40	N	115180	500	62 억	134097	N	N	N	01	N
139	20231107	150720	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4915	-325	5	-6.20	1948836335	399409	34.92	5070	5100	4700	6810	3670	5240	4879.21	1.08	-10026	6470	5855	5355	4740	4240	5605	4490	62	1570	500	3450	5	1	12418697	610	-2.36	2.07	12	3.22	-2086.00	2373.00	13400	20221201	-63.32	3070	20231031	60.10	12980	-62.13	20230421	3070	60.10	20231031	13400	-63.32	20221201	3070	60.10	20231031	0.40	N	115180	500	62 억	134097	N	N	N	01	N
140	20231107	140724	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	-415	5	-7.92	1767122785	362076	31.66	5070	5100	4700	6810	3670	5240	4880.43	1.08	-10098	6470	5855	5355	4740	4240	5605	4490	62	1570	500	3450	5	1	12418697	599	-2.31	2.03	12	2.92	-2086.00	2373.00	13400	20221201	-63.99	3070	20231031	57.17	12980	-62.83	20230421	3070	57.17	20231031	13400	-63.99	20221201	3070	57.17	20231031	0.40	N	115180	500	62 억	134097	N	N	N	01	N
141	20231107	130722	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-465	5	-8.87	1675175265	343088	30.00	5070	5100	4700	6810	3670	5240	4882.53	1.08	-4531	6470	5855	5355	4740	4240	5605	4490	62	1570	500	3450	5	1	12418697	593	-2.29	2.01	12	2.76	-2086.00	2373.00	13400	20221201	-64.37	3070	20231031	55.54	12980	-63.21	20230421	3070	55.54	20231031	13400	-64.37	20221201	3070	55.54	20231031	0.40	N	115180	500	62 억	134097	N	N	N	01	N
142	20231107	120718	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	-505	5	-9.64	1515645280	309442	27.06	5070	5100	4730	6810	3670	5240	4897.88	1.08	-8786	6470	5855	5355	4740	4240	5605	4490	62	1570	500	3450	5	1	12418697	588	-2.27	2.00	12	2.49	-2086.00	2373.00	13400	20221201	-64.66	3070	20231031	54.23	12980	-63.52	20230421	3070	54.23	20231031	13400	-64.66	20221201	3070	54.23	20231031	0.40	N	115180	500	62 억	134097	N	N	N	01	N
143	20231107	110718	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-440	5	-8.40	1301203425	264685	23.14	5070	5100	4800	6810	3670	5240	4915.92	1.08	1040	6470	5855	5355	4740	4240	5605	4490	62	1570	500	3450	5	1	12418697	596	-2.30	2.02	12	2.13	-2086.00	2373.00	13400	20221201	-64.18	3070	20231031	56.35	12980	-63.02	20230421	3070	56.35	20231031	13400	-64.18	20221201	3070	56.35	20231031	0.40	N	115180	500	62 억	134097	N	N	N	01	N
144	20231107	100726	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-360	5	-6.87	926943540	187542	16.40	5070	5100	4860	6810	3670	5240	4942.43	1.08	-12581	6470	5855	5355	4740	4240	5605	4490	62	1570	500	3450	5	1	12418697	606	-2.34	2.06	12	1.51	-2086.00	2373.00	13400	20221201	-63.58	3070	20231031	58.96	12980	-62.40	20230421	3070	58.96	20231031	13400	-63.58	20221201	3070	58.96	20231031	0.40	N	115180	500	62 억	134097	N	N	N	01	N
145	20231107	090708	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	-310	5	-5.92	437032500	88272	7.72	5070	5100	4865	6810	3670	5240	4950.63	1.08	-5880	6470	5855	5355	4740	4240	5605	4490	62	1570	500	3450	5	1	12418697	612	-2.36	2.08	12	0.71	-2086.00	2373.00	13400	20221201	-63.21	3070	20231031	60.59	12980	-62.02	20230421	3070	60.59	20231031	13400	-63.21	20221201	3070	60.59	20231031	0.40	N	115180	500	62 억	134097	N	N	N	01	N
146	20231106	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-450	5	-7.91	5886061970	1129855	36.76	5960	5970	4855	7390	3990	5690	5208.96	1.29	-26844	6280	5985	5395	5100	4510	6132	5247	62	1700	500	3750	10	1	12418697	651	-2.51	2.21	12	9.10	-2086.00	2373.00	13400	20221201	-60.90	3070	20231031	70.68	12980	-59.63	20230421	3070	70.68	20231031	13400	-60.90	20221201	3070	70.68	20231031	0.41	N	115180	500	62 억	159784	N	N	N	00	N
147	20231106	150706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-670	5	-11.78	5464371110	1048369	34.11	5960	5970	4855	7390	3990	5690	5211.69	1.29	-36489	6280	5985	5395	5100	4510	6132	5247	62	1700	500	3750	10	1	12418697	623	-2.41	2.12	12	8.44	-2086.00	2373.00	13400	20221201	-62.54	3070	20231031	63.52	12980	-61.33	20230421	3070	63.52	20231031	13400	-62.54	20221201	3070	63.52	20231031	0.41	N	115180	500	62 억	159784	N	N	N	00	N
148	20231106	140703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-670	5	-11.78	5222805690	1000185	32.54	5960	5970	4855	7390	3990	5690	5221.25	1.29	-33690	6280	5985	5395	5100	4510	6132	5247	62	1700	500	3750	10	1	12418697	623	-2.41	2.12	12	8.05	-2086.00	2373.00	13400	20221201	-62.54	3070	20231031	63.52	12980	-61.33	20230421	3070	63.52	20231031	13400	-62.54	20221201	3070	63.52	20231031	0.41	N	115180	500	62 억	159784	N	N	N	00	N
149	20231106	130711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-680	5	-11.95	4968044520	949634	30.90	5960	5970	4855	7390	3990	5690	5230.93	1.29	-32874	6280	5985	5395	5100	4510	6132	5247	62	1700	500	3750	10	1	12418697	622	-2.40	2.11	12	7.65	-2086.00	2373.00	13400	20221201	-62.61	3070	20231031	63.19	12980	-61.40	20230421	3070	63.19	20231031	13400	-62.61	20221201	3070	63.19	20231031	0.41	N	115180	500	62 억	159784	N	N	N	00	N
150	20231106	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-680	5	-11.95	4784233575	912940	29.70	5960	5970	4855	7390	3990	5690	5239.85	1.29	-27151	6280	5985	5395	5100	4510	6132	5247	62	1700	500	3750	10	1	12418697	622	-2.40	2.11	12	7.35	-2086.00	2373.00	13400	20221201	-62.61	3070	20231031	63.19	12980	-61.40	20230421	3070	63.19	20231031	13400	-62.61	20221201	3070	63.19	20231031	0.41	N	115180	500	62 억	159784	N	N	N	00	N
151	20231106	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4980	-710	5	-12.48	4531908610	862568	28.06	5960	5970	4855	7390	3990	5690	5253.34	1.29	-25878	6280	5985	5395	5100	4510	6132	5247	62	1700	500	3750	5	1	12418697	618	-2.39	2.10	12	6.95	-2086.00	2373.00	13400	20221201	-62.84	3070	20231031	62.21	12980	-61.63	20230421	3070	62.21	20231031	13400	-62.84	20221201	3070	62.21	20231031	0.41	N	115180	500	62 억	159784	N	N	N	00	N
152	20231106	100644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	-715	5	-12.57	3999304490	756284	24.61	5960	5970	4855	7390	3990	5690	5287.43	1.29	-40704	6280	5985	5395	5100	4510	6132	5247	62	1700	500	3750	5	1	12418697	618	-2.38	2.10	12	6.09	-2086.00	2373.00	13400	20221201	-62.87	3070	20231031	62.05	12980	-61.67	20230421	3070	62.05	20231031	13400	-62.87	20221201	3070	62.05	20231031	0.41	N	115180	500	62 억	159784	N	N	N	00	N
153	20231106	090707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-680	5	-11.95	1923485515	347575	11.31	5960	5970	4855	7390	3990	5690	5533.45	1.29	10670	6280	5985	5395	5100	4510	6132	5247	62	1700	500	3750	10	1	12418697	622	-2.40	2.11	12	2.80	-2086.00	2373.00	13400	20221201	-62.61	3070	20231031	63.19	12980	-61.40	20230421	3070	63.19	20231031	13400	-62.61	20221201	3070	63.19	20231031	0.41	N	115180	500	62 억	159784	N	N	N	00	N
154	20231103	160658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	1310	1	29.91	16385746045	3070324	414.59	4820	5690	4805	5690	3070	4380	5336.50	2.51	-149498	5113	4746	4013	3646	2913	4930	3830	62	1310	500	2890	10	1	12418697	707	-2.73	2.40	12	24.72	-2086.00	2373.00	13400	20221201	-57.54	3070	20231031	85.34	12980	-56.16	20230421	3070	85.34	20231031	13400	-57.54	20221201	3070	85.34	20231031	0.41	N	115180	500	62 억	311156	N	N	N	00	N
155	20231103	150656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	1290	2	29.45	15389586345	2893571	390.73	4820	5690	4805	5690	3070	4380	5318.54	2.51	-149407	5113	4746	4013	3646	2913	4930	3830	62	1310	500	2890	10	1	12418697	704	-2.72	2.39	12	23.30	-2086.00	2373.00	13400	20221201	-57.69	3070	20231031	84.69	12980	-56.32	20230421	3070	84.69	20231031	13400	-57.69	20221201	3070	84.69	20231031	0.41	N	115180	500	62 억	311156	N	N	N	00	N
156	20231103	140656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	930	2	21.23	12947842145	2453024	331.24	4820	5650	4805	5690	3070	4380	5278.32	2.51	-135811	5113	4746	4013	3646	2913	4930	3830	62	1310	500	2890	10	1	12418697	659	-2.55	2.24	12	19.75	-2086.00	2373.00	13400	20221201	-60.37	3070	20231031	72.96	12980	-59.09	20230421	3070	72.96	20231031	13400	-60.37	20221201	3070	72.96	20231031	0.41	N	115180	500	62 억	311156	N	N	N	00	N
157	20231103	130656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	1230	2	28.08	11588308045	2203469	297.54	4820	5650	4805	5690	3070	4380	5259.12	2.51	-122283	5113	4746	4013	3646	2913	4930	3830	62	1310	500	2890	10	1	12418697	697	-2.69	2.36	12	17.74	-2086.00	2373.00	13400	20221201	-58.13	3070	20231031	82.74	12980	-56.78	20230421	3070	82.74	20231031	13400	-58.13	20221201	3070	82.74	20231031	0.41	N	115180	500	62 억	311156	N	N	N	00	N
158	20231103	120655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	940	2	21.46	9942639445	1902988	256.97	4820	5620	4805	5690	3070	4380	5224.75	2.51	-124849	5113	4746	4013	3646	2913	4930	3830	62	1310	500	2890	10	1	12418697	661	-2.55	2.24	12	15.32	-2086.00	2373.00	13400	20221201	-60.30	3070	20231031	73.29	12980	-59.01	20230421	3070	73.29	20231031	13400	-60.30	20221201	3070	73.29	20231031	0.41	N	115180	500	62 억	311156	N	N	N	00	N
159	20231103	110701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	930	2	21.23	9458551965	1811776	244.65	4820	5620	4805	5690	3070	4380	5220.60	2.51	-111854	5113	4746	4013	3646	2913	4930	3830	62	1310	500	2890	10	1	12418697	659	-2.55	2.24	12	14.59	-2086.00	2373.00	13400	20221201	-60.37	3070	20231031	72.96	12980	-59.09	20230421	3070	72.96	20231031	13400	-60.37	20221201	3070	72.96	20231031	0.41	N	115180	500	62 억	311156	N	N	N	00	N
160	20231103	100647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	910	2	20.78	8173935355	1570676	212.09	4820	5620	4805	5690	3070	4380	5204.09	2.51	-108475	5113	4746	4013	3646	2913	4930	3830	62	1310	500	2890	10	1	12418697	657	-2.54	2.23	12	12.65	-2086.00	2373.00	13400	20221201	-60.52	3070	20231031	72.31	12980	-59.24	20230421	3070	72.31	20231031	13400	-60.52	20221201	3070	72.31	20231031	0.41	N	115180	500	62 억	311156	N	N	N	00	N
161	20231103	090651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4970	590	2	13.47	1621128410	332685	44.92	4820	5030	4805	5690	3070	4380	4872.86	2.51	-42030	5113	4746	4013	3646	2913	4930	3830	62	1310	500	2890	5	1	12418697	617	-2.38	2.09	12	2.68	-2086.00	2373.00	13400	20221201	-62.91	3070	20231031	61.89	12980	-61.71	20230421	3070	61.89	20231031	13400	-62.91	20221201	3070	61.89	20231031	0.41	N	115180	500	62 억	311156	N	N	N	00	N
162	20231102	160651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	1010	1	29.97	3094568355	740537	140.17	3280	4380	3280	4380	2360	3370	4178.82	2.34	19923	4236	3802	3481	3047	2726	4020	3265	62	1010	500	2220	5	1	12418697	544	-2.10	1.85	12	5.96	-2086.00	2373.00	13400	20221201	-67.31	3070	20231031	42.67	12980	-66.26	20230421	3070	42.67	20231031	13400	-67.31	20221201	3070	42.67	20231031	0.46	N	115180	500	62 억	290808	N	N	N	00	N
163	20231102	150658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	1010	1	29.97	3092649915	740099	140.09	3280	4380	3280	4380	2360	3370	4178.70	2.34	19923	4236	3802	3481	3047	2726	4020	3265	62	1010	500	2220	5	1	12418697	544	-2.10	1.85	12	5.96	-2086.00	2373.00	13400	20221201	-67.31	3070	20231031	42.67	12980	-66.26	20230421	3070	42.67	20231031	13400	-67.31	20221201	3070	42.67	20231031	0.46	N	115180	500	62 억	290808	N	N	N	00	N
164	20231102	140646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	1010	1	29.97	3083745375	738066	139.70	3280	4380	3280	4380	2360	3370	4178.14	2.34	19923	4236	3802	3481	3047	2726	4020	3265	62	1010	500	2220	5	1	12418697	544	-2.10	1.85	12	5.94	-2086.00	2373.00	13400	20221201	-67.31	3070	20231031	42.67	12980	-66.26	20230421	3070	42.67	20231031	13400	-67.31	20221201	3070	42.67	20231031	0.46	N	115180	500	62 억	290808	N	N	N	00	N
165	20231102	130652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	1010	1	29.97	3080302695	737280	139.56	3280	4380	3280	4380	2360	3370	4177.93	2.34	19923	4236	3802	3481	3047	2726	4020	3265	62	1010	500	2220	5	1	12418697	544	-2.10	1.85	12	5.94	-2086.00	2373.00	13400	20221201	-67.31	3070	20231031	42.67	12980	-66.26	20230421	3070	42.67	20231031	13400	-67.31	20221201	3070	42.67	20231031	0.46	N	115180	500	62 억	290808	N	N	N	00	N
166	20231102	120648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	1010	1	29.97	3073001235	735613	139.24	3280	4380	3280	4380	2360	3370	4177.47	2.34	19923	4236	3802	3481	3047	2726	4020	3265	62	1010	500	2220	5	1	12418697	544	-2.10	1.85	12	5.92	-2086.00	2373.00	13400	20221201	-67.31	3070	20231031	42.67	12980	-66.26	20230421	3070	42.67	20231031	13400	-67.31	20221201	3070	42.67	20231031	0.46	N	115180	500	62 억	290808	N	N	N	00	N
167	20231102	110648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	1010	1	29.97	3059703555	732577	138.67	3280	4380	3280	4380	2360	3370	4176.63	2.34	19923	4236	3802	3481	3047	2726	4020	3265	62	1010	500	2220	5	1	12418697	544	-2.10	1.85	12	5.90	-2086.00	2373.00	13400	20221201	-67.31	3070	20231031	42.67	12980	-66.26	20230421	3070	42.67	20231031	13400	-67.31	20221201	3070	42.67	20231031	0.46	N	115180	500	62 억	290808	N	N	N	00	N
168	20231102	100649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	885	2	26.26	1846460065	452356	85.62	3280	4380	3280	4380	2360	3370	4081.87	2.34	17399	4236	3802	3481	3047	2726	4020	3265	62	1010	500	2220	5	1	12418697	528	-2.04	1.79	12	3.64	-2086.00	2373.00	13400	20221201	-68.25	3070	20231031	38.60	12980	-67.22	20230421	3070	38.60	20231031	13400	-68.25	20221201	3070	38.60	20231031	0.46	N	115180	500	62 억	290808	N	N	N	00	N
169	20231102	090653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	40	2	1.19	60807470	18248	3.45	3280	3440	3280	4380	2360	3370	3332.28	2.34	10030	4236	3802	3481	3047	2726	4020	3265	62	1010	500	2220	5	1	12418697	423	-1.63	1.44	12	0.15	-2086.00	2373.00	13400	20221201	-74.55	3070	20231031	11.07	12980	-73.73	20230421	3070	11.07	20231031	13400	-74.55	20221201	3070	11.07	20231031	0.46	N	115180	500	62 억	290808	N	N	N	00	N
170	20231101	160646	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	170	2	5.31	1833532875	528151	177.98	3320	3915	3160	4160	2240	3200	3471.61	2.14	24942	4153	3676	3373	2896	2593	3525	2745	62	960	500	2110	5	1	12418697	419	-1.62	1.42	12	4.25	-2086.00	2373.00	13400	20221201	-74.85	3070	20231031	9.77	12980	-74.04	20230421	3070	9.77	20231031	13400	-74.85	20221201	3070	9.77	20231031	0.54	N	115180	500	62 억	265850	N	N	N	01	N
171	20231101	150647	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	165	2	5.16	1814103930	522341	176.02	3320	3915	3160	4160	2240	3200	3473.03	2.14	24118	4153	3676	3373	2896	2593	3525	2745	62	960	500	2110	5	1	12418697	418	-1.61	1.42	12	4.21	-2086.00	2373.00	13400	20221201	-74.89	3070	20231031	9.61	12980	-74.08	20230421	3070	9.61	20231031	13400	-74.89	20221201	3070	9.61	20231031	0.54	N	115180	500	62 억	265850	N	N	N	01	N
172	20231101	140641	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	135	2	4.22	1752889355	503919	169.81	3320	3915	3160	4160	2240	3200	3478.51	2.14	20152	4153	3676	3373	2896	2593	3525	2745	62	960	500	2110	5	1	12418697	414	-1.60	1.41	12	4.06	-2086.00	2373.00	13400	20221201	-75.11	3070	20231031	8.63	12980	-74.31	20230421	3070	8.63	20231031	13400	-75.11	20221201	3070	8.63	20231031	0.54	N	115180	500	62 억	265850	N	N	N	01	N
173	20231101	130647	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	120	2	3.75	1697490455	487381	164.24	3320	3915	3160	4160	2240	3200	3482.88	2.14	14438	4153	3676	3373	2896	2593	3525	2745	62	960	500	2110	5	1	12418697	412	-1.59	1.40	12	3.92	-2086.00	2373.00	13400	20221201	-75.22	3070	20231031	8.14	12980	-74.42	20230421	3070	8.14	20231031	13400	-75.22	20221201	3070	8.14	20231031	0.54	N	115180	500	62 억	265850	N	N	N	01	N
174	20231101	120701	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	35	2	1.09	1659011435	475678	160.30	3320	3915	3160	4160	2240	3200	3487.68	2.14	11469	4153	3676	3373	2896	2593	3525	2745	62	960	500	2110	5	1	12418697	402	-1.55	1.36	12	3.83	-2086.00	2373.00	13400	20221201	-75.86	3070	20231031	5.37	12980	-75.08	20230421	3070	5.37	20231031	13400	-75.86	20221201	3070	5.37	20231031	0.54	N	115180	500	62 억	265850	N	N	N	01	N
175	20231101	110706	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	45	2	1.41	1637300840	468979	158.04	3320	3915	3160	4160	2240	3200	3491.20	2.14	10420	4153	3676	3373	2896	2593	3525	2745	62	960	500	2110	5	1	12418697	403	-1.56	1.37	12	3.78	-2086.00	2373.00	13400	20221201	-75.78	3070	20231031	5.70	12980	-75.00	20230421	3070	5.70	20231031	13400	-75.78	20221201	3070	5.70	20231031	0.54	N	115180	500	62 억	265850	N	N	N	01	N
176	20231101	100657	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	130	2	4.06	1457212480	413500	139.34	3320	3915	3200	4160	2240	3200	3524.09	2.14	12295	4153	3676	3373	2896	2593	3525	2745	62	960	500	2110	5	1	12418697	414	-1.60	1.40	12	3.33	-2086.00	2373.00	13400	20221201	-75.15	3070	20231031	8.47	12980	-74.35	20230421	3070	8.47	20231031	13400	-75.15	20221201	3070	8.47	20231031	0.54	N	115180	500	62 억	265850	N	N	N	01	N
177	20231101	090656	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	160	2	5.00	16979075	5126	1.73	3320	3360	3200	4160	2240	3200	3312.34	2.14	3158	4153	3676	3373	2896	2593	3525	2745	62	960	500	2110	5	1	12418697	417	-1.61	1.42	12	0.04	-2086.00	2373.00	13400	20221201	-74.93	3070	20231031	9.45	12980	-74.11	20230421	3070	9.45	20231031	13400	-74.93	20221201	3070	9.45	20231031	0.54	N	115180	500	62 억	265850	N	N	N	01	N

75 KiB Raw Blame History

75 KiB

Raw Blame History