KissMeData/270520/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	240	2	9.13	5396458870	1895589	176.28	2660	3005	2620	3415	1845	2630	2846.61	3.83	3491	3013	2821	2673	2481	2333	2747	2407	42	785	100	1630	5	1	41762506	1199	-82.00	7.47	12	4.54	-35.00	384.00	7154	20230410	-59.88	1142	20221229	151.31	7154	-59.88	20230410	1175	144.26	20230102	21450	-86.62	20230410	2525	13.66	20231129	2.11	N	270520	100	41 억	1599310	N	N	511	N	N
3	20231130	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	305	2	11.60	3600008225	1272120	118.30	2660	3005	2620	3415	1845	2630	2829.93	3.83	24621	3013	2821	2673	2481	2333	2747	2407	42	785	100	1630	5	1	41762506	1226	-83.86	7.64	12	3.05	-35.00	384.00	7154	20230410	-58.97	1142	20221229	157.01	7154	-58.97	20230410	1175	149.79	20230102	21450	-86.32	20230410	2525	16.24	20231129	2.11	N	270520	100	41 억	1599310	N	N	0	N	N
4	20231130	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	90	2	3.42	782204685	290384	27.00	2660	2740	2620	3415	1845	2630	2693.69	3.83	73156	3013	2821	2673	2481	2333	2747	2407	42	785	100	1630	5	1	41762506	1136	-77.71	7.08	12	0.70	-35.00	384.00	7154	20230410	-61.98	1142	20221229	138.18	7154	-61.98	20230410	1175	131.49	20230102	21450	-87.32	20230410	2525	7.72	20231129	2.11	N	270520	100	41 억	1599310	N	N	0	N	N
5	20231130	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2695	65	2	2.47	538141555	200582	18.65	2660	2730	2620	3415	1845	2630	2682.90	3.83	39120	3013	2821	2673	2481	2333	2747	2407	42	785	100	1630	5	1	41762506	1125	-77.00	7.02	12	0.48	-35.00	384.00	7154	20230410	-62.33	1142	20221229	135.99	7154	-62.33	20230410	1175	129.36	20230102	21450	-87.44	20230410	2525	6.73	20231129	2.11	N	270520	100	41 억	1599310	N	N	0	N	N
6	20231130	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	70	2	2.66	476681595	177816	16.54	2660	2730	2620	3415	1845	2630	2680.76	3.83	36978	3013	2821	2673	2481	2333	2747	2407	42	785	100	1630	5	1	41762506	1128	-77.14	7.03	12	0.43	-35.00	384.00	7154	20230410	-62.26	1142	20221229	136.43	7154	-62.26	20230410	1175	129.79	20230102	21450	-87.41	20230410	2525	6.93	20231129	2.11	N	270520	100	41 억	1599310	N	N	0	N	N
7	20231130	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	70	2	2.66	359079720	134228	12.48	2660	2730	2620	3415	1845	2630	2675.15	3.83	31081	3013	2821	2673	2481	2333	2747	2407	42	785	100	1630	5	1	41762506	1128	-77.14	7.03	12	0.32	-35.00	384.00	7154	20230410	-62.26	1142	20221229	136.43	7154	-62.26	20230410	1175	129.79	20230102	21450	-87.41	20230410	2525	6.93	20231129	2.11	N	270520	100	41 억	1599310	N	N	0	N	N
8	20231130	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2675	45	2	1.71	266404550	99728	9.27	2660	2730	2620	3415	1845	2630	2671.31	3.83	21387	3013	2821	2673	2481	2333	2747	2407	42	785	100	1630	5	1	41762506	1117	-76.43	6.97	12	0.24	-35.00	384.00	7154	20230410	-62.61	1142	20221229	134.24	7154	-62.61	20230410	1175	127.66	20230102	21450	-87.53	20230410	2525	5.94	20231129	2.11	N	270520	100	41 억	1599310	N	N	0	N	N
9	20231130	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	5	2	0.19	33280550	12627	1.17	2660	2660	2620	3415	1845	2630	2635.67	3.83	1536	3013	2821	2673	2481	2333	2747	2407	42	785	100	1630	5	1	41762506	1100	-75.29	6.86	12	0.03	-35.00	384.00	7154	20230410	-63.17	1142	20221229	130.74	7154	-63.17	20230410	1175	124.26	20230102	21450	-87.72	20230410	2525	4.36	20231129	2.11	N	270520	100	41 억	1599310	N	N	0	N	N
10	20231129	161118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2630	-30	5	-1.13	2873041715	1072888	267.18	2665	2865	2525	3455	1865	2660	2677.87	4.31	-201761	2873	2766	2708	2601	2543	2737	2572	42	795	100	1640	5	1	41762506	1098	-75.14	6.85	12	2.57	-35.00	384.00	7154	20230410	-63.24	1142	20221229	130.30	7154	-63.24	20230410	1175	123.83	20230102	21450	-87.74	20230410	2525	4.16	20231129	2.07	N	270520	100	41 억	1798431	N	N	0	N	N
11	20231129	151130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2615	-45	5	-1.69	2779763690	1037287	258.32	2665	2865	2525	3455	1865	2660	2679.84	4.31	-199343	2873	2766	2708	2601	2543	2737	2572	42	795	100	1640	5	1	41762506	1092	-74.71	6.81	12	2.48	-35.00	384.00	7154	20230410	-63.45	1142	20221229	128.98	7154	-63.45	20230410	1175	122.55	20230102	21450	-87.81	20230410	2525	3.56	20231129	2.07	N	270520	100	41 억	1798431	N	N	0	N	N
12	20231129	141122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2625	-35	5	-1.32	2571105930	957282	238.39	2665	2865	2525	3455	1865	2660	2685.84	4.31	-155710	2873	2766	2708	2601	2543	2737	2572	42	795	100	1640	5	1	41762506	1096	-75.00	6.84	12	2.29	-35.00	384.00	7154	20230410	-63.31	1142	20221229	129.86	7154	-63.31	20230410	1175	123.40	20230102	21450	-87.76	20230410	2525	3.96	20231129	2.07	N	270520	100	41 억	1798431	N	N	0	N	N
13	20231129	131124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2630	-30	5	-1.13	2423196310	901073	224.39	2665	2865	2525	3455	1865	2660	2689.23	4.31	-117972	2873	2766	2708	2601	2543	2737	2572	42	795	100	1640	5	1	41762506	1098	-75.14	6.85	12	2.16	-35.00	384.00	7154	20230410	-63.24	1142	20221229	130.30	7154	-63.24	20230410	1175	123.83	20230102	21450	-87.74	20230410	2525	4.16	20231129	2.07	N	270520	100	41 억	1798431	N	N	0	N	N
14	20231129	121125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2690	30	2	1.13	2164449175	803353	200.06	2665	2865	2525	3455	1865	2660	2694.27	4.31	-73373	2873	2766	2708	2601	2543	2737	2572	42	795	100	1640	5	1	41762506	1123	-76.86	7.01	12	1.92	-35.00	384.00	7154	20230410	-62.40	1142	20221229	135.55	7154	-62.40	20230410	1175	128.94	20230102	21450	-87.46	20230410	2525	6.53	20231129	2.07	N	270520	100	41 억	1798431	N	N	0	N	N
15	20231129	111125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2760	100	2	3.76	896833265	343334	85.50	2665	2760	2525	3455	1865	2660	2612.13	4.31	-35516	2873	2766	2708	2601	2543	2737	2572	42	795	100	1640	5	1	41762506	1153	-78.86	7.19	12	0.82	-35.00	384.00	7154	20230410	-61.42	1142	20221229	141.68	7154	-61.42	20230410	1175	134.89	20230102	21450	-87.13	20230410	2525	9.31	20231129	2.07	N	270520	100	41 억	1798431	N	N	0	N	N
16	20231129	101122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2555	-105	5	-3.95	442292845	170797	42.53	2665	2705	2525	3455	1865	2660	2589.58	4.31	-35619	2873	2766	2708	2601	2543	2737	2572	42	795	100	1640	5	1	41762506	1067	-73.00	6.65	12	0.41	-35.00	384.00	7154	20230410	-64.29	1142	20221229	123.73	7154	-64.29	20230410	1175	117.45	20230102	21450	-88.09	20230410	2525	1.19	20231129	2.07	N	270520	100	41 억	1798431	N	N	0	N	N
17	20231129	091117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2625	-35	5	-1.32	84626345	32066	7.99	2665	2705	2600	3455	1865	2660	2639.13	4.31	-8615	2873	2766	2708	2601	2543	2737	2572	42	795	100	1640	5	1	41762506	1096	-75.00	6.84	12	0.08	-35.00	384.00	7154	20230410	-63.31	1142	20221229	129.86	7154	-63.31	20230410	1175	123.40	20230102	21450	-87.76	20230410	2600	0.96	20231129	2.07	N	270520	100	41 억	1798431	N	N	0	N	N
18	20231128	161118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2660	-120	5	-4.32	1082175190	398821	164.49	2815	2815	2650	3610	1950	2780	2713.45	4.74	-182883	2886	2832	2801	2747	2716	2817	2732	42	830	100	1720	5	1	41762506	1111	-76.00	6.93	12	0.95	-35.00	384.00	7154	20230410	-62.82	1142	20221229	132.92	7154	-62.82	20230410	1175	126.38	20230102	21450	-87.60	20230410	2650	0.38	20231128	2.05	N	270520	100	41 억	1980672	N	N	1371	N	N
19	20231128	151002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2655	-125	5	-4.50	982863125	361510	149.11	2815	2815	2650	3610	1950	2780	2718.77	4.74	-172759	2886	2832	2801	2747	2716	2817	2732	42	830	100	1720	5	1	41762506	1109	-75.86	6.91	12	0.87	-35.00	384.00	7154	20230410	-62.89	1142	20221229	132.49	7154	-62.89	20230410	1175	125.96	20230102	21450	-87.62	20230410	2650	0.19	20231128	2.05	N	270520	100	41 억	1980672	N	N	1371	N	N
20	20231128	141118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2690	-90	5	-3.24	688522510	251272	103.64	2815	2815	2675	3610	1950	2780	2740.15	4.74	-108086	2886	2832	2801	2747	2716	2817	2732	42	830	100	1720	5	1	41762506	1123	-76.86	7.01	12	0.60	-35.00	384.00	7154	20230410	-62.40	1142	20221229	135.55	7154	-62.40	20230410	1175	128.94	20230102	21450	-87.46	20230410	2675	0.56	20231128	2.05	N	270520	100	41 억	1980672	N	N	1371	N	N
21	20231128	131110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2750	-30	5	-1.08	412304920	149433	61.63	2815	2815	2735	3610	1950	2780	2759.13	4.74	-49261	2886	2832	2801	2747	2716	2817	2732	42	830	100	1720	5	1	41762506	1148	-78.57	7.16	12	0.36	-35.00	384.00	7154	20230410	-61.56	1142	20221229	140.81	7154	-61.56	20230410	1175	134.04	20230102	21450	-87.18	20230410	2735	0.55	20231128	2.05	N	270520	100	41 억	1980672	N	N	1371	N	N
22	20231128	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	-35	5	-1.26	315801470	114255	47.12	2815	2815	2740	3610	1950	2780	2764.01	4.74	-42089	2886	2832	2801	2747	2716	2817	2732	42	830	100	1720	5	1	41762506	1146	-78.43	7.15	12	0.27	-35.00	384.00	7154	20230410	-61.63	1142	20221229	140.37	7154	-61.63	20230410	1175	133.62	20230102	21450	-87.20	20230410	2735	0.37	20231113	2.05	N	270520	100	41 억	1980672	N	N	1371	N	N
23	20231128	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	-25	5	-0.90	269560610	97451	40.19	2815	2815	2740	3610	1950	2780	2766.11	4.74	-32563	2886	2832	2801	2747	2716	2817	2732	42	830	100	1720	5	1	41762506	1151	-78.71	7.17	12	0.23	-35.00	384.00	7154	20230410	-61.49	1142	20221229	141.24	7154	-61.49	20230410	1175	134.47	20230102	21450	-87.16	20230410	2735	0.73	20231113	2.05	N	270520	100	41 억	1980672	N	N	1371	N	N
24	20231128	101112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	-10	5	-0.36	176501210	63846	26.33	2815	2815	2740	3610	1950	2780	2764.48	4.74	-19088	2886	2832	2801	2747	2716	2817	2732	42	830	100	1720	5	1	41762506	1157	-79.14	7.21	12	0.15	-35.00	384.00	7154	20230410	-61.28	1142	20221229	142.56	7154	-61.28	20230410	1175	135.74	20230102	21450	-87.09	20230410	2735	1.28	20231113	2.05	N	270520	100	41 억	1980672	N	N	1371	N	N
25	20231128	091113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	0	3	0.00	23179185	8319	3.43	2815	2815	2775	3610	1950	2780	2786.29	4.74	-6265	2886	2832	2801	2747	2716	2817	2732	42	830	100	1720	5	1	41762506	1161	-79.43	7.24	12	0.02	-35.00	384.00	7154	20230410	-61.14	1142	20221229	143.43	7154	-61.14	20230410	1175	136.60	20230102	21450	-87.04	20230410	2735	1.65	20231113	2.05	N	270520	100	41 억	1980672	N	N	1371	N	N
26	20231127	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-70	5	-2.46	678090525	241344	107.66	2855	2855	2770	3705	1995	2850	2809.64	4.84	-39828	2953	2901	2833	2781	2713	2927	2807	42	855	100	1760	5	1	41762506	1161	-79.43	7.24	12	0.58	-35.00	384.00	7154	20230410	-61.14	1142	20221229	143.43	7154	-61.14	20230410	1175	136.60	20230102	21450	-87.04	20230410	2735	1.65	20231113	2.03	N	270520	100	41 억	2020438	N	N	1371	N	N
27	20231127	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-70	5	-2.46	607689400	215978	96.34	2855	2855	2775	3705	1995	2850	2813.66	4.84	-39342	2953	2901	2833	2781	2713	2927	2807	42	855	100	1760	5	1	41762506	1161	-79.43	7.24	12	0.52	-35.00	384.00	7154	20230410	-61.14	1142	20221229	143.43	7154	-61.14	20230410	1175	136.60	20230102	21450	-87.04	20230410	2735	1.65	20231113	2.03	N	270520	100	41 억	2020438	N	N	20	N	N
28	20231127	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	-40	5	-1.40	456889195	161934	72.24	2855	2855	2780	3705	1995	2850	2821.45	4.84	-31351	2953	2901	2833	2781	2713	2927	2807	42	855	100	1760	5	1	41762506	1174	-80.29	7.32	12	0.39	-35.00	384.00	7154	20230410	-60.72	1142	20221229	146.06	7154	-60.72	20230410	1175	139.15	20230102	21450	-86.90	20230410	2735	2.74	20231113	2.03	N	270520	100	41 억	2020438	N	N	20	N	N
29	20231127	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-25	5	-0.88	375438865	132983	59.32	2855	2855	2780	3705	1995	2850	2823.21	4.84	-31802	2953	2901	2833	2781	2713	2927	2807	42	855	100	1760	5	1	41762506	1180	-80.71	7.36	12	0.32	-35.00	384.00	7154	20230410	-60.51	1142	20221229	147.37	7154	-60.51	20230410	1175	140.43	20230102	21450	-86.83	20230410	2735	3.29	20231113	2.03	N	270520	100	41 억	2020438	N	N	20	N	N
30	20231127	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-15	5	-0.53	348030790	123276	54.99	2855	2855	2780	3705	1995	2850	2823.18	4.84	-28408	2953	2901	2833	2781	2713	2927	2807	42	855	100	1760	5	1	41762506	1184	-81.00	7.38	12	0.30	-35.00	384.00	7154	20230410	-60.37	1142	20221229	148.25	7154	-60.37	20230410	1175	141.28	20230102	21450	-86.78	20230410	2735	3.66	20231113	2.03	N	270520	100	41 억	2020438	N	N	20	N	N
31	20231127	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-20	5	-0.70	271658040	96109	42.87	2855	2855	2780	3705	1995	2850	2826.56	4.84	-22974	2953	2901	2833	2781	2713	2927	2807	42	855	100	1760	5	1	41762506	1182	-80.86	7.37	12	0.23	-35.00	384.00	7154	20230410	-60.44	1142	20221229	147.81	7154	-60.44	20230410	1175	140.85	20230102	21450	-86.81	20230410	2735	3.47	20231113	2.03	N	270520	100	41 억	2020438	N	N	20	N	N
32	20231127	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	5	2	0.18	200616080	71078	31.71	2855	2855	2780	3705	1995	2850	2822.48	4.84	-22116	2953	2901	2833	2781	2713	2927	2807	42	855	100	1760	5	1	41762506	1192	-81.57	7.43	12	0.17	-35.00	384.00	7154	20230410	-60.09	1142	20221229	150.00	7154	-60.09	20230410	1175	142.98	20230102	21450	-86.69	20230410	2735	4.39	20231113	2.03	N	270520	100	41 억	2020438	N	N	20	N	N
33	20231127	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-45	5	-1.58	73433095	26196	11.69	2855	2855	2780	3705	1995	2850	2803.22	4.84	-19431	2953	2901	2833	2781	2713	2927	2807	42	855	100	1760	5	1	41762506	1171	-80.14	7.30	12	0.06	-35.00	384.00	7154	20230410	-60.79	1142	20221229	145.62	7154	-60.79	20230410	1175	138.72	20230102	21450	-86.92	20230410	2735	2.56	20231113	2.03	N	270520	100	41 억	2020438	N	N	20	N	N
34	20231124	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	50	2	1.79	628868490	222773	127.57	2765	2885	2765	3640	1960	2800	2822.86	4.79	17432	2860	2830	2805	2775	2750	2827	2772	42	840	100	1730	5	1	41762506	1190	-81.43	7.42	12	0.53	-35.00	384.00	7154	20230410	-60.16	1142	20221229	149.56	7154	-60.16	20230410	1175	142.55	20230102	21450	-86.71	20230410	2735	4.20	20231113	2.04	N	270520	100	41 억	2001667	N	N	20	N	N
35	20231124	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	60	2	2.14	569172170	201831	115.58	2765	2885	2765	3640	1960	2800	2820.04	4.79	19188	2860	2830	2805	2775	2750	2827	2772	42	840	100	1730	5	1	41762506	1194	-81.71	7.45	12	0.48	-35.00	384.00	7154	20230410	-60.02	1142	20221229	150.44	7154	-60.02	20230410	1175	143.40	20230102	21450	-86.67	20230410	2735	4.57	20231113	2.04	N	270520	100	41 억	2001667	N	N	54	N	N
36	20231124	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	5	2	0.18	345641100	123197	70.55	2765	2835	2765	3640	1960	2800	2805.60	4.79	1223	2860	2830	2805	2775	2750	2827	2772	42	840	100	1730	5	1	41762506	1171	-80.14	7.30	12	0.29	-35.00	384.00	7154	20230410	-60.79	1142	20221229	145.62	7154	-60.79	20230410	1175	138.72	20230102	21450	-86.92	20230410	2735	2.56	20231113	2.04	N	270520	100	41 억	2001667	N	N	54	N	N
37	20231124	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	10	2	0.36	313949990	111929	64.09	2765	2835	2765	3640	1960	2800	2804.90	4.79	1161	2860	2830	2805	2775	2750	2827	2772	42	840	100	1730	5	1	41762506	1174	-80.29	7.32	12	0.27	-35.00	384.00	7154	20230410	-60.72	1142	20221229	146.06	7154	-60.72	20230410	1175	139.15	20230102	21450	-86.90	20230410	2735	2.74	20231113	2.04	N	270520	100	41 억	2001667	N	N	54	N	N
38	20231124	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	5	2	0.18	272320520	97113	55.61	2765	2835	2765	3640	1960	2800	2804.16	4.79	1573	2860	2830	2805	2775	2750	2827	2772	42	840	100	1730	5	1	41762506	1171	-80.14	7.30	12	0.23	-35.00	384.00	7154	20230410	-60.79	1142	20221229	145.62	7154	-60.79	20230410	1175	138.72	20230102	21450	-86.92	20230410	2735	2.56	20231113	2.04	N	270520	100	41 억	2001667	N	N	54	N	N
39	20231124	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	5	2	0.18	241275295	86061	49.28	2765	2835	2765	3640	1960	2800	2803.54	4.79	1568	2860	2830	2805	2775	2750	2827	2772	42	840	100	1730	5	1	41762506	1171	-80.14	7.30	12	0.21	-35.00	384.00	7154	20230410	-60.79	1142	20221229	145.62	7154	-60.79	20230410	1175	138.72	20230102	21450	-86.92	20230410	2735	2.56	20231113	2.04	N	270520	100	41 억	2001667	N	N	54	N	N
40	20231124	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	20	2	0.71	162602575	57974	33.20	2765	2835	2765	3640	1960	2800	2804.75	4.79	1578	2860	2830	2805	2775	2750	2827	2772	42	840	100	1730	5	1	41762506	1178	-80.57	7.34	12	0.14	-35.00	384.00	7154	20230410	-60.58	1142	20221229	146.94	7154	-60.58	20230410	1175	140.00	20230102	21450	-86.85	20230410	2735	3.11	20231113	2.04	N	270520	100	41 억	2001667	N	N	54	N	N
41	20231124	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	25	2	0.89	73856010	26505	15.18	2765	2835	2765	3640	1960	2800	2786.49	4.79	3702	2860	2830	2805	2775	2750	2827	2772	42	840	100	1730	5	1	41762506	1180	-80.71	7.36	12	0.06	-35.00	384.00	7154	20230410	-60.51	1142	20221229	147.37	7154	-60.51	20230410	1175	140.43	20230102	21450	-86.83	20230410	2735	3.29	20231113	2.04	N	270520	100	41 억	2001667	N	N	54	N	N
42	20231123	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	0	3	0.00	487468045	174032	81.04	2800	2835	2780	3640	1960	2800	2801.03	4.84	-20096	2923	2861	2823	2761	2723	2850	2750	42	840	100	1730	5	1	41762506	1169	-80.00	7.29	12	0.42	-35.00	384.00	7154	20230410	-60.86	1142	20221229	145.18	7154	-60.86	20230410	1175	138.30	20230102	21450	-86.95	20230410	2735	2.38	20231113	2.02	N	270520	100	41 억	2021766	N	N	54	N	N
43	20231123	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-5	5	-0.18	462448365	165074	76.87	2800	2835	2780	3640	1960	2800	2801.46	4.84	-19959	2923	2861	2823	2761	2723	2850	2750	42	840	100	1730	5	1	41762506	1167	-79.86	7.28	12	0.40	-35.00	384.00	7154	20230410	-60.93	1142	20221229	144.75	7154	-60.93	20230410	1175	137.87	20230102	21450	-86.97	20230410	2735	2.19	20231113	2.02	N	270520	100	41 억	2021766	N	N	515	N	N
44	20231123	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	0	3	0.00	402244710	143530	66.84	2800	2835	2780	3640	1960	2800	2802.51	4.84	-17867	2923	2861	2823	2761	2723	2850	2750	42	840	100	1730	5	1	41762506	1169	-80.00	7.29	12	0.34	-35.00	384.00	7154	20230410	-60.86	1142	20221229	145.18	7154	-60.86	20230410	1175	138.30	20230102	21450	-86.95	20230410	2735	2.38	20231113	2.02	N	270520	100	41 억	2021766	N	N	515	N	N
45	20231123	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	0	3	0.00	303674315	108300	50.43	2800	2835	2780	3640	1960	2800	2804.01	4.84	-6812	2923	2861	2823	2761	2723	2850	2750	42	840	100	1730	5	1	41762506	1169	-80.00	7.29	12	0.26	-35.00	384.00	7154	20230410	-60.86	1142	20221229	145.18	7154	-60.86	20230410	1175	138.30	20230102	21450	-86.95	20230410	2735	2.38	20231113	2.02	N	270520	100	41 억	2021766	N	N	515	N	N
46	20231123	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	5	2	0.18	253839295	90518	42.15	2800	2835	2780	3640	1960	2800	2804.30	4.84	-4156	2923	2861	2823	2761	2723	2850	2750	42	840	100	1730	5	1	41762506	1171	-80.14	7.30	12	0.22	-35.00	384.00	7154	20230410	-60.79	1142	20221229	145.62	7154	-60.79	20230410	1175	138.72	20230102	21450	-86.92	20230410	2735	2.56	20231113	2.02	N	270520	100	41 억	2021766	N	N	515	N	N
47	20231123	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	15	2	0.54	143319010	51064	23.78	2800	2835	2780	3640	1960	2800	2806.65	4.84	-4237	2923	2861	2823	2761	2723	2850	2750	42	840	100	1730	5	1	41762506	1176	-80.43	7.33	12	0.12	-35.00	384.00	7154	20230410	-60.65	1142	20221229	146.50	7154	-60.65	20230410	1175	139.57	20230102	21450	-86.88	20230410	2735	2.93	20231113	2.02	N	270520	100	41 억	2021766	N	N	515	N	N
48	20231123	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	20	2	0.71	119501735	42590	19.83	2800	2835	2780	3640	1960	2800	2805.86	4.84	-3469	2923	2861	2823	2761	2723	2850	2750	42	840	100	1730	5	1	41762506	1178	-80.57	7.34	12	0.10	-35.00	384.00	7154	20230410	-60.58	1142	20221229	146.94	7154	-60.58	20230410	1175	140.00	20230102	21450	-86.85	20230410	2735	3.11	20231113	2.02	N	270520	100	41 억	2021766	N	N	515	N	N
49	20231123	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	30	2	1.07	52693685	18818	8.76	2800	2835	2780	3640	1960	2800	2800.17	4.84	-2862	2923	2861	2823	2761	2723	2850	2750	42	840	100	1730	5	1	41762506	1182	-80.86	7.37	12	0.05	-35.00	384.00	7154	20230410	-60.44	1142	20221229	147.81	7154	-60.44	20230410	1175	140.85	20230102	21450	-86.81	20230410	2735	3.47	20231113	2.02	N	270520	100	41 억	2021766	N	N	515	N	N
50	20231122	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-35	5	-1.23	595614855	212136	37.18	2800	2885	2785	3685	1985	2835	2807.70	4.85	-4635	3045	2940	2855	2750	2665	2897	2707	42	850	100	1750	5	1	41762506	1169	-80.00	7.29	12	0.51	-35.00	384.00	7154	20230410	-60.86	1142	20221229	145.18	7154	-60.86	20230410	1175	138.30	20230102	21450	-86.95	20230410	2735	2.38	20231113	2.07	N	270520	100	41 억	2026333	N	N	515	N	N
51	20231122	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-20	5	-0.71	572923045	204034	35.76	2800	2885	2785	3685	1985	2835	2807.98	4.85	-3881	3045	2940	2855	2750	2665	2897	2707	42	850	100	1750	5	1	41762506	1176	-80.43	7.33	12	0.49	-35.00	384.00	7154	20230410	-60.65	1142	20221229	146.50	7154	-60.65	20230410	1175	139.57	20230102	21450	-86.88	20230410	2735	2.93	20231113	2.07	N	270520	100	41 억	2026333	N	N	8772	N	N
52	20231122	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-20	5	-0.71	449387390	159984	28.04	2800	2885	2785	3685	1985	2835	2808.95	4.85	-9690	3045	2940	2855	2750	2665	2897	2707	42	850	100	1750	5	1	41762506	1176	-80.43	7.33	12	0.38	-35.00	384.00	7154	20230410	-60.65	1142	20221229	146.50	7154	-60.65	20230410	1175	139.57	20230102	21450	-86.88	20230410	2735	2.93	20231113	2.07	N	270520	100	41 억	2026333	N	N	8772	N	N
53	20231122	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-30	5	-1.06	381891075	135893	23.82	2800	2885	2785	3685	1985	2835	2810.23	4.85	-9483	3045	2940	2855	2750	2665	2897	2707	42	850	100	1750	5	1	41762506	1171	-80.14	7.30	12	0.33	-35.00	384.00	7154	20230410	-60.79	1142	20221229	145.62	7154	-60.79	20230410	1175	138.72	20230102	21450	-86.92	20230410	2735	2.56	20231113	2.07	N	270520	100	41 억	2026333	N	N	8772	N	N
54	20231122	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-15	5	-0.53	323939505	115241	20.20	2800	2885	2785	3685	1985	2835	2810.97	4.85	-4795	3045	2940	2855	2750	2665	2897	2707	42	850	100	1750	5	1	41762506	1178	-80.57	7.34	12	0.28	-35.00	384.00	7154	20230410	-60.58	1142	20221229	146.94	7154	-60.58	20230410	1175	140.00	20230102	21450	-86.85	20230410	2735	3.11	20231113	2.07	N	270520	100	41 억	2026333	N	N	8772	N	N
55	20231122	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	-25	5	-0.88	281729690	100222	17.57	2800	2885	2785	3685	1985	2835	2811.06	4.85	-3890	3045	2940	2855	2750	2665	2897	2707	42	850	100	1750	5	1	41762506	1174	-80.29	7.32	12	0.24	-35.00	384.00	7154	20230410	-60.72	1142	20221229	146.06	7154	-60.72	20230410	1175	139.15	20230102	21450	-86.90	20230410	2735	2.74	20231113	2.07	N	270520	100	41 억	2026333	N	N	8772	N	N
56	20231122	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-30	5	-1.06	189746535	67416	11.82	2800	2885	2785	3685	1985	2835	2814.56	4.85	-2335	3045	2940	2855	2750	2665	2897	2707	42	850	100	1750	5	1	41762506	1171	-80.14	7.30	12	0.16	-35.00	384.00	7154	20230410	-60.79	1142	20221229	145.62	7154	-60.79	20230410	1175	138.72	20230102	21450	-86.92	20230410	2735	2.56	20231113	2.07	N	270520	100	41 억	2026333	N	N	8772	N	N
57	20231122	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	0	3	0.00	34267755	12225	2.14	2800	2885	2785	3685	1985	2835	2803.09	4.85	2079	3045	2940	2855	2750	2665	2897	2707	42	850	100	1750	5	1	41762506	1184	-81.00	7.38	12	0.03	-35.00	384.00	7154	20230410	-60.37	1142	20221229	148.25	7154	-60.37	20230410	1175	141.28	20230102	21450	-86.78	20230410	2735	3.66	20231113	2.07	N	270520	100	41 억	2026333	N	N	8772	N	N
58	20231121	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-5	5	-0.18	1615516520	565227	143.58	2840	2960	2770	3690	1990	2840	2858.18	4.77	308	3003	2921	2878	2796	2753	2900	2775	42	850	100	1760	5	1	41762506	1184	-81.00	7.38	12	1.35	-35.00	384.00	7154	20230410	-60.37	1142	20221229	148.25	7154	-60.37	20230410	1175	141.28	20230102	21450	-86.78	20230410	2735	3.66	20231113	2.07	N	270520	100	41 억	1992972	N	N	8772	N	N
59	20231121	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	15	2	0.53	1550584235	542361	137.77	2840	2960	2770	3690	1990	2840	2858.95	4.77	-872	3003	2921	2878	2796	2753	2900	2775	42	850	100	1760	5	1	41762506	1192	-81.57	7.43	12	1.30	-35.00	384.00	7154	20230410	-60.09	1142	20221229	150.00	7154	-60.09	20230410	1175	142.98	20230102	21450	-86.69	20230410	2735	4.39	20231113	2.07	N	270520	100	41 억	1992972	N	N	198	N	N
60	20231121	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	25	2	0.88	1466532555	512839	130.27	2840	2960	2770	3690	1990	2840	2859.64	4.77	9552	3003	2921	2878	2796	2753	2900	2775	42	850	100	1760	5	1	41762506	1196	-81.86	7.46	12	1.23	-35.00	384.00	7154	20230410	-59.95	1142	20221229	150.88	7154	-59.95	20230410	1175	143.83	20230102	21450	-86.64	20230410	2735	4.75	20231113	2.07	N	270520	100	41 억	1992972	N	N	198	N	N
61	20231121	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	25	2	0.88	1407398425	492141	125.01	2840	2960	2770	3690	1990	2840	2859.75	4.77	14097	3003	2921	2878	2796	2753	2900	2775	42	850	100	1760	5	1	41762506	1196	-81.86	7.46	12	1.18	-35.00	384.00	7154	20230410	-59.95	1142	20221229	150.88	7154	-59.95	20230410	1175	143.83	20230102	21450	-86.64	20230410	2735	4.75	20231113	2.07	N	270520	100	41 억	1992972	N	N	198	N	N
62	20231121	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	10	2	0.35	1316790415	460430	116.96	2840	2960	2770	3690	1990	2840	2859.91	4.77	16150	3003	2921	2878	2796	2753	2900	2775	42	850	100	1760	5	1	41762506	1190	-81.43	7.42	12	1.10	-35.00	384.00	7154	20230410	-60.16	1142	20221229	149.56	7154	-60.16	20230410	1175	142.55	20230102	21450	-86.71	20230410	2735	4.20	20231113	2.07	N	270520	100	41 억	1992972	N	N	198	N	N
63	20231121	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	0	3	0.00	705455365	249939	63.49	2840	2865	2770	3690	1990	2840	2822.51	4.77	35170	3003	2921	2878	2796	2753	2900	2775	42	850	100	1760	5	1	41762506	1186	-81.14	7.40	12	0.60	-35.00	384.00	7154	20230410	-60.30	1142	20221229	148.69	7154	-60.30	20230410	1175	141.70	20230102	21450	-86.76	20230410	2735	3.84	20231113	2.07	N	270520	100	41 억	1992972	N	N	198	N	N
64	20231121	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	5	2	0.18	442772565	157553	40.02	2840	2865	2770	3690	1990	2840	2810.31	4.77	-2246	3003	2921	2878	2796	2753	2900	2775	42	850	100	1760	5	1	41762506	1188	-81.29	7.41	12	0.38	-35.00	384.00	7154	20230410	-60.23	1142	20221229	149.12	7154	-60.23	20230410	1175	142.13	20230102	21450	-86.74	20230410	2735	4.02	20231113	2.07	N	270520	100	41 억	1992972	N	N	198	N	N
65	20231121	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-25	5	-0.88	103692190	36657	9.31	2840	2845	2815	3690	1990	2840	2828.71	4.77	-3471	3003	2921	2878	2796	2753	2900	2775	42	850	100	1760	5	1	41762506	1176	-80.43	7.33	12	0.09	-35.00	384.00	7154	20230410	-60.65	1142	20221229	146.50	7154	-60.65	20230410	1175	139.57	20230102	21450	-86.88	20230410	2735	2.93	20231113	2.07	N	270520	100	41 억	1992972	N	N	198	N	N
66	20231120	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-40	5	-1.39	1132257010	390329	36.46	2890	2960	2835	3740	2020	2880	2900.80	4.78	-11662	3216	3047	2906	2737	2596	3132	2822	42	860	100	1780	5	1	41762506	1186	-81.14	7.40	12	0.93	-35.00	384.00	7154	20230410	-60.30	1142	20221229	148.69	7154	-60.30	20230410	1175	141.70	20230102	21450	-86.76	20230410	2735	3.84	20231113	2.11	N	270520	100	41 억	1995913	N	N	198	N	N
67	20231120	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-30	5	-1.04	984607995	338500	31.62	2890	2960	2835	3740	2020	2880	2908.74	4.78	-22416	3216	3047	2906	2737	2596	3132	2822	42	860	100	1780	5	1	41762506	1190	-81.43	7.42	12	0.81	-35.00	384.00	7154	20230410	-60.16	1142	20221229	149.56	7154	-60.16	20230410	1175	142.55	20230102	21450	-86.71	20230410	2735	4.20	20231113	2.11	N	270520	100	41 억	1995913	N	N	852	N	N
68	20231120	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	20	2	0.69	815354805	279478	26.10	2890	2960	2855	3740	2020	2880	2917.42	4.78	-18907	3216	3047	2906	2737	2596	3132	2822	42	860	100	1780	5	1	41762506	1211	-82.86	7.55	12	0.67	-35.00	384.00	7154	20230410	-59.46	1142	20221229	153.94	7154	-59.46	20230410	1175	146.81	20230102	21450	-86.48	20230410	2735	6.03	20231113	2.11	N	270520	100	41 억	1995913	N	N	852	N	N
69	20231120	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	30	2	1.04	753178945	258088	24.11	2890	2960	2855	3740	2020	2880	2918.30	4.78	-7790	3216	3047	2906	2737	2596	3132	2822	42	860	100	1780	5	1	41762506	1215	-83.14	7.58	12	0.62	-35.00	384.00	7154	20230410	-59.32	1142	20221229	154.82	7154	-59.32	20230410	1175	147.66	20230102	21450	-86.43	20230410	2735	6.40	20231113	2.11	N	270520	100	41 억	1995913	N	N	852	N	N
70	20231120	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	35	2	1.22	664235960	227549	21.25	2890	2960	2855	3740	2020	2880	2919.09	4.78	-5327	3216	3047	2906	2737	2596	3132	2822	42	860	100	1780	5	1	41762506	1217	-83.29	7.59	12	0.54	-35.00	384.00	7154	20230410	-59.25	1142	20221229	155.25	7154	-59.25	20230410	1175	148.09	20230102	21450	-86.41	20230410	2735	6.58	20231113	2.11	N	270520	100	41 억	1995913	N	N	852	N	N
71	20231120	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	65	2	2.26	545575835	186985	17.47	2890	2960	2855	3740	2020	2880	2917.75	4.78	-6064	3216	3047	2906	2737	2596	3132	2822	42	860	100	1780	5	1	41762506	1230	-84.14	7.67	12	0.45	-35.00	384.00	7154	20230410	-58.83	1142	20221229	157.88	7154	-58.83	20230410	1175	150.64	20230102	21450	-86.27	20230410	2735	7.68	20231113	2.11	N	270520	100	41 억	1995913	N	N	852	N	N
72	20231120	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	45	2	1.56	346257620	118757	11.09	2890	2960	2855	3740	2020	2880	2915.68	4.78	-27017	3216	3047	2906	2737	2596	3132	2822	42	860	100	1780	5	1	41762506	1222	-83.57	7.62	12	0.28	-35.00	384.00	7154	20230410	-59.11	1142	20221229	156.13	7154	-59.11	20230410	1175	148.94	20230102	21450	-86.36	20230410	2735	6.95	20231113	2.11	N	270520	100	41 억	1995913	N	N	852	N	N
73	20231120	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	5	2	0.17	101803005	35244	3.29	2890	2915	2855	3740	2020	2880	2888.52	4.78	-14697	3216	3047	2906	2737	2596	3132	2822	42	860	100	1780	5	1	41762506	1205	-82.43	7.51	12	0.08	-35.00	384.00	7154	20230410	-59.67	1142	20221229	152.63	7154	-59.67	20230410	1175	145.53	20230102	21450	-86.55	20230410	2735	5.48	20231113	2.11	N	270520	100	41 억	1995913	N	N	852	N	N
74	20231117	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	80	2	2.86	3139870250	1064706	362.19	2800	3075	2765	3640	1960	2800	2949.10	4.00	213021	2913	2856	2813	2756	2713	2835	2735	42	840	100	1730	5	1	41762506	1203	-82.29	7.50	12	2.55	-35.00	384.00	7154	20230410	-59.74	1142	20221229	152.19	7154	-59.74	20230410	1175	145.11	20230102	21450	-86.57	20230410	2735	5.30	20231113	2.11	N	270520	100	41 억	1669022	N	N	852	N	N
75	20231117	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	95	2	3.39	2999852095	1016242	345.70	2800	3075	2765	3640	1960	2800	2951.95	4.00	187774	2913	2856	2813	2756	2713	2835	2735	42	840	100	1730	5	1	41762506	1209	-82.71	7.54	12	2.43	-35.00	384.00	7154	20230410	-59.53	1142	20221229	153.50	7154	-59.53	20230410	1175	146.38	20230102	21450	-86.50	20230410	2735	5.85	20231113	2.11	N	270520	100	41 억	1669022	N	N	324	N	N
76	20231117	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2920	120	2	4.29	2675239115	904555	307.71	2800	3075	2765	3640	1960	2800	2957.56	4.00	135664	2913	2856	2813	2756	2713	2835	2735	42	840	100	1730	5	1	41762506	1219	-83.43	7.60	12	2.17	-35.00	384.00	7154	20230410	-59.18	1142	20221229	155.69	7154	-59.18	20230410	1175	148.51	20230102	21450	-86.39	20230410	2735	6.76	20231113	2.11	N	270520	100	41 억	1669022	N	N	324	N	N
77	20231117	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2910	110	2	3.93	2575900710	870319	296.06	2800	3075	2765	3640	1960	2800	2959.77	4.00	129354	2913	2856	2813	2756	2713	2835	2735	42	840	100	1730	5	1	41762506	1215	-83.14	7.58	12	2.08	-35.00	384.00	7154	20230410	-59.32	1142	20221229	154.82	7154	-59.32	20230410	1175	147.66	20230102	21450	-86.43	20230410	2735	6.40	20231113	2.11	N	270520	100	41 억	1669022	N	N	324	N	N
78	20231117	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	135	2	4.82	2446379040	825889	280.95	2800	3075	2765	3640	1960	2800	2962.17	4.00	120377	2913	2856	2813	2756	2713	2835	2735	42	840	100	1730	5	1	41762506	1226	-83.86	7.64	12	1.98	-35.00	384.00	7154	20230410	-58.97	1142	20221229	157.01	7154	-58.97	20230410	1175	149.79	20230102	21450	-86.32	20230410	2735	7.31	20231113	2.11	N	270520	100	41 억	1669022	N	N	324	N	N
79	20231117	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	140	2	5.00	2248038355	758099	257.89	2800	3075	2765	3640	1960	2800	2965.42	4.00	106561	2913	2856	2813	2756	2713	2835	2735	42	840	100	1730	5	1	41762506	1228	-84.00	7.66	12	1.82	-35.00	384.00	7154	20230410	-58.90	1142	20221229	157.44	7154	-58.90	20230410	1175	150.21	20230102	21450	-86.29	20230410	2735	7.50	20231113	2.11	N	270520	100	41 억	1669022	N	N	324	N	N
80	20231117	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	25	2	0.89	237146660	84971	28.91	2800	2855	2765	3640	1960	2800	2790.89	4.00	22855	2913	2856	2813	2756	2713	2835	2735	42	840	100	1730	5	1	41762506	1180	-80.71	7.36	12	0.20	-35.00	384.00	7154	20230410	-60.51	1142	20221229	147.37	7154	-60.51	20230410	1175	140.43	20230102	21450	-86.83	20230410	2735	3.29	20231113	2.11	N	270520	100	41 억	1669022	N	N	324	N	N
81	20231117	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-15	5	-0.54	44218895	15839	5.39	2800	2810	2780	3640	1960	2800	2791.64	4.00	281	2913	2856	2813	2756	2713	2835	2735	42	840	100	1730	5	1	41762506	1163	-79.57	7.25	12	0.04	-35.00	384.00	7154	20230410	-61.07	1142	20221229	143.87	7154	-61.07	20230410	1175	137.02	20230102	21450	-87.02	20230410	2735	1.83	20231113	2.11	N	270520	100	41 억	1669022	N	N	324	N	N
82	20231116	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	0	3	0.00	785224240	278871	66.69	2870	2870	2770	3665	1975	2820	2815.72	4.03	-11902	3040	2930	2865	2755	2690	2897	2722	42	845	100	1740	5	1	41762506	1178	-27.12	2.45	12	0.67	-104.00	1152.00	7154	20230410	-60.58	1142	20221229	146.94	7154	-60.58	20230410	1175	140.00	20230102	21450	-86.85	20230410	2735	3.11	20231113	1.97	N	270520	100	41 억	1682538	N	N	4346	N	N
83	20231116	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	0	3	0.00	721410030	256175	61.27	2870	2870	2770	3665	1975	2820	2816.08	4.03	-12430	3040	2930	2865	2755	2690	2897	2722	42	845	100	1740	5	1	41762506	1178	-27.12	2.45	12	0.61	-104.00	1152.00	7154	20230410	-60.58	1142	20221229	146.94	7154	-60.58	20230410	1175	140.00	20230102	21450	-86.85	20230410	2735	3.11	20231113	1.97	N	270520	100	41 억	1682538	N	N	4346	N	N
84	20231116	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	0	3	0.00	624786535	221920	53.07	2870	2870	2770	3665	1975	2820	2815.37	4.03	-13188	3040	2930	2865	2755	2690	2897	2722	42	845	100	1740	5	1	41762506	1178	-27.12	2.45	12	0.53	-104.00	1152.00	7154	20230410	-60.58	1142	20221229	146.94	7154	-60.58	20230410	1175	140.00	20230102	21450	-86.85	20230410	2735	3.11	20231113	1.97	N	270520	100	41 억	1682538	N	N	4346	N	N
85	20231116	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-15	5	-0.53	500147385	177757	42.51	2870	2870	2770	3665	1975	2820	2813.66	4.03	-12626	3040	2930	2865	2755	2690	2897	2722	42	845	100	1740	5	1	41762506	1171	-26.97	2.43	12	0.43	-104.00	1152.00	7154	20230410	-60.79	1142	20221229	145.62	7154	-60.79	20230410	1175	138.72	20230102	21450	-86.92	20230410	2735	2.56	20231113	1.97	N	270520	100	41 억	1682538	N	N	4346	N	N
86	20231116	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	5	2	0.18	403362380	143324	34.28	2870	2870	2770	3665	1975	2820	2814.34	4.03	-13051	3040	2930	2865	2755	2690	2897	2722	42	845	100	1740	5	1	41762506	1180	-27.16	2.45	12	0.34	-104.00	1152.00	7154	20230410	-60.51	1142	20221229	147.37	7154	-60.51	20230410	1175	140.43	20230102	21450	-86.83	20230410	2735	3.29	20231113	1.97	N	270520	100	41 억	1682538	N	N	4346	N	N
87	20231116	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-25	5	-0.89	283953335	100930	24.14	2870	2870	2770	3665	1975	2820	2813.37	4.03	-11764	3040	2930	2865	2755	2690	2897	2722	42	845	100	1740	5	1	41762506	1167	-26.88	2.43	12	0.24	-104.00	1152.00	7154	20230410	-60.93	1142	20221229	144.75	7154	-60.93	20230410	1175	137.87	20230102	21450	-86.97	20230410	2735	2.19	20231113	1.97	N	270520	100	41 억	1682538	N	N	4346	N	N
88	20231116	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	10	2	0.35	87523005	31002	7.41	2870	2870	2770	3665	1975	2820	2823.15	4.03	-18012	3040	2930	2865	2755	2690	2897	2722	42	845	100	1740	5	1	41762506	1182	-27.21	2.46	12	0.07	-104.00	1152.00	7154	20230410	-60.44	1142	20221229	147.81	7154	-60.44	20230410	1175	140.85	20230102	21450	-86.81	20230410	2735	3.47	20231113	1.97	N	270520	100	41 억	1682538	N	N	4346	N	N
89	20231116	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	0	3	0.00	0	0	0.00	0	0	0	3665	1975	2820	0.00	4.03	0	3040	2930	2865	2755	2690	2897	2722	42	845	100	1740	5	1	41762506	1178	-27.12	2.45	12	0.00	-104.00	1152.00	7154	20230410	-60.58	1142	20221229	146.94	7154	-60.58	20230410	1175	140.00	20230102	21450	-86.85	20230410	2735	3.11	20231113	1.97	N	270520	100	41 억	1682538	N	N	4346	N	N
90	20231115	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	0	3	0.00	1178400440	413603	78.45	2845	2975	2800	3665	1975	2820	2849.11	4.05	-59345	2940	2880	2830	2770	2720	2910	2800	42	845	100	1740	5	1	41762506	1178	-27.12	2.45	12	0.99	-104.00	1152.00	7154	20230410	-60.58	1092	20221111	158.24	7154	-60.58	20230410	1175	140.00	20230102	21450	-86.85	20230410	2735	3.11	20231113	1.94	N	270520	100	41 억	1691891	N	N	4346	N	N
91	20231115	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	0	3	0.00	1148074325	402855	76.41	2845	2975	2800	3665	1975	2820	2849.85	4.05	-58790	2940	2880	2830	2770	2720	2910	2800	42	845	100	1740	5	1	41762506	1178	-27.12	2.45	12	0.96	-104.00	1152.00	7154	20230410	-60.58	1092	20221111	158.24	7154	-60.58	20230410	1175	140.00	20230102	21450	-86.85	20230410	2735	3.11	20231113	1.94	N	270520	100	41 억	1691891	N	N	867	N	N
92	20231115	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	5	2	0.18	1073697620	376466	71.41	2845	2975	2800	3665	1975	2820	2852.04	4.05	-52974	2940	2880	2830	2770	2720	2910	2800	42	845	100	1740	5	1	41762506	1180	-27.16	2.45	12	0.90	-104.00	1152.00	7154	20230410	-60.51	1092	20221111	158.70	7154	-60.51	20230410	1175	140.43	20230102	21450	-86.83	20230410	2735	3.29	20231113	1.94	N	270520	100	41 억	1691891	N	N	867	N	N
93	20231115	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	10	2	0.35	999734165	350273	66.44	2845	2975	2800	3665	1975	2820	2854.16	4.05	-51720	2940	2880	2830	2770	2720	2910	2800	42	845	100	1740	5	1	41762506	1182	-27.21	2.46	12	0.84	-104.00	1152.00	7154	20230410	-60.44	1092	20221111	159.16	7154	-60.44	20230410	1175	140.85	20230102	21450	-86.81	20230410	2735	3.47	20231113	1.94	N	270520	100	41 억	1691891	N	N	867	N	N
94	20231115	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	15	2	0.53	920050790	322133	61.10	2845	2975	2800	3665	1975	2820	2856.12	4.05	-50205	2940	2880	2830	2770	2720	2910	2800	42	845	100	1740	5	1	41762506	1184	-27.26	2.46	12	0.77	-104.00	1152.00	7154	20230410	-60.37	1092	20221111	159.62	7154	-60.37	20230410	1175	141.28	20230102	21450	-86.78	20230410	2735	3.66	20231113	1.94	N	270520	100	41 억	1691891	N	N	867	N	N
95	20231115	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	15	2	0.53	830813895	290638	55.13	2845	2975	2800	3665	1975	2820	2858.59	4.05	-48928	2940	2880	2830	2770	2720	2910	2800	42	845	100	1740	5	1	41762506	1184	-27.26	2.46	12	0.70	-104.00	1152.00	7154	20230410	-60.37	1092	20221111	159.62	7154	-60.37	20230410	1175	141.28	20230102	21450	-86.78	20230410	2735	3.66	20231113	1.94	N	270520	100	41 억	1691891	N	N	867	N	N
96	20231115	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	20	2	0.71	738649400	258109	48.96	2845	2975	2800	3665	1975	2820	2861.77	4.05	-40088	2940	2880	2830	2770	2720	2910	2800	42	845	100	1740	5	1	41762506	1186	-27.31	2.47	12	0.62	-104.00	1152.00	7154	20230410	-60.30	1092	20221111	160.07	7154	-60.30	20230410	1175	141.70	20230102	21450	-86.76	20230410	2735	3.84	20231113	1.94	N	270520	100	41 억	1691891	N	N	867	N	N
97	20231115	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	40	2	1.42	282402465	97021	18.40	2845	2975	2845	3665	1975	2820	2910.74	4.05	-14596	2940	2880	2830	2770	2720	2910	2800	42	845	100	1740	5	1	41762506	1194	-27.50	2.48	12	0.23	-104.00	1152.00	7154	20230410	-60.02	1092	20221111	161.90	7154	-60.02	20230410	1175	143.40	20230102	21450	-86.67	20230410	2735	4.57	20231113	1.94	N	270520	100	41 억	1691891	N	N	867	N	N
98	20231114	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	85	2	3.11	1481255085	520976	33.58	2800	2890	2780	3555	1915	2735	2843.29	3.93	45837	3448	3091	2913	2556	2378	3002	2467	42	820	100	1690	5	1	41762506	1178	-27.12	2.45	12	1.25	-104.00	1152.00	7154	20230410	-60.58	1008	20221110	179.76	7154	-60.58	20230410	1175	140.00	20230102	21450	-86.85	20230410	2735	3.11	20231113	1.96	N	270520	100	41 억	1643208	N	N	867	N	N
99	20231114	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	95	2	3.47	1432047565	503587	32.46	2800	2890	2780	3555	1915	2735	2843.75	3.93	44394	3448	3091	2913	2556	2378	3002	2467	42	820	100	1690	5	1	41762506	1182	-27.21	2.46	12	1.21	-104.00	1152.00	7154	20230410	-60.44	1008	20221110	180.75	7154	-60.44	20230410	1175	140.85	20230102	21450	-86.81	20230410	2735	3.47	20231113	1.96	N	270520	100	41 억	1643208	N	N	8	N	N
100	20231114	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	145	2	5.30	1282255940	450850	29.06	2800	2890	2780	3555	1915	2735	2844.15	3.93	34262	3448	3091	2913	2556	2378	3002	2467	42	820	100	1690	5	1	41762506	1203	-27.69	2.50	12	1.08	-104.00	1152.00	7154	20230410	-59.74	1008	20221110	185.71	7154	-59.74	20230410	1175	145.11	20230102	21450	-86.57	20230410	2735	5.30	20231113	1.96	N	270520	100	41 억	1643208	N	N	8	N	N
101	20231114	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	120	2	4.39	1159334960	408080	26.30	2800	2885	2780	3555	1915	2735	2841.02	3.93	29007	3448	3091	2913	2556	2378	3002	2467	42	820	100	1690	5	1	41762506	1192	-27.45	2.48	12	0.98	-104.00	1152.00	7154	20230410	-60.09	1008	20221110	183.23	7154	-60.09	20230410	1175	142.98	20230102	21450	-86.69	20230410	2735	4.39	20231113	1.96	N	270520	100	41 억	1643208	N	N	8	N	N
102	20231114	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	95	2	3.47	879285540	310330	20.00	2800	2885	2780	3555	1915	2735	2833.47	3.93	-16107	3448	3091	2913	2556	2378	3002	2467	42	820	100	1690	5	1	41762506	1182	-27.21	2.46	12	0.74	-104.00	1152.00	7154	20230410	-60.44	1008	20221110	180.75	7154	-60.44	20230410	1175	140.85	20230102	21450	-86.81	20230410	2735	3.47	20231113	1.96	N	270520	100	41 억	1643208	N	N	8	N	N
103	20231114	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	115	2	4.20	778396390	274584	17.70	2800	2885	2780	3555	1915	2735	2834.91	3.93	-3221	3448	3091	2913	2556	2378	3002	2467	42	820	100	1690	5	1	41762506	1190	-27.40	2.47	12	0.66	-104.00	1152.00	7154	20230410	-60.16	1008	20221110	182.74	7154	-60.16	20230410	1175	142.55	20230102	21450	-86.71	20230410	2735	4.20	20231113	1.96	N	270520	100	41 억	1643208	N	N	8	N	N
104	20231114	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	75	2	2.74	604714750	213494	13.76	2800	2885	2780	3555	1915	2735	2832.58	3.93	-2346	3448	3091	2913	2556	2378	3002	2467	42	820	100	1690	5	1	41762506	1174	-27.02	2.44	12	0.51	-104.00	1152.00	7154	20230410	-60.72	1008	20221110	178.77	7154	-60.72	20230410	1175	139.15	20230102	21450	-86.90	20230410	2735	2.74	20231113	1.96	N	270520	100	41 억	1643208	N	N	8	N	N
105	20231114	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	120	2	4.39	238317840	84382	5.44	2800	2865	2780	3555	1915	2735	2824.54	3.93	-4565	3448	3091	2913	2556	2378	3002	2467	42	820	100	1690	5	1	41762506	1192	-27.45	2.48	12	0.20	-104.00	1152.00	7154	20230410	-60.09	1008	20221110	183.23	7154	-60.09	20230410	1175	142.98	20230102	21450	-86.69	20230410	2735	4.39	20231113	1.96	N	270520	100	41 억	1643208	N	N	8	N	N
106	20231113	161014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2735	0	3	0.00	4515785865	1532129	534.60	3135	3270	2735	3555	1915	2735	2947.65	4.57	-264423	3055	2895	2815	2655	2575	2855	2615	42	820	100	1690	5	1	41762506	1142	-26.30	2.37	12	3.67	-104.00	1152.00	7154	20230410	-61.77	810	20221109	237.65	7154	-61.77	20230410	1175	132.77	20230102	21450	-87.25	20230410	2735	0.00	20231113	2.02	N	270520	100	41 억	1907637	N	N	8	N	N
107	20231113	151009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2760	25	2	0.91	4428625735	1500480	523.55	3135	3270	2735	3555	1915	2735	2951.53	4.57	-263664	3055	2895	2815	2655	2575	2855	2615	42	820	100	1690	5	1	41762506	1153	-26.54	2.40	12	3.59	-104.00	1152.00	7154	20230410	-61.42	810	20221109	240.74	7154	-61.42	20230410	1175	134.89	20230102	21450	-87.13	20230410	2735	0.91	20231113	2.02	N	270520	100	41 억	1907637	N	N	0	N	N
108	20231113	141010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2780	45	2	1.65	4254327775	1437784	501.68	3135	3270	2770	3555	1915	2735	2959.01	4.57	-262296	3055	2895	2815	2655	2575	2855	2615	42	820	100	1690	5	1	41762506	1161	-26.73	2.41	12	3.44	-104.00	1152.00	7154	20230410	-61.14	810	20221109	243.21	7154	-61.14	20230410	1175	136.60	20230102	21450	-87.04	20230410	2770	0.36	20231113	2.02	N	270520	100	41 억	1907637	N	N	0	N	N
109	20231113	131007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	105	2	3.84	3977406305	1339400	467.35	3135	3270	2825	3555	1915	2735	2969.61	4.57	-251271	3055	2895	2815	2655	2575	2855	2615	42	820	100	1690	5	1	41762506	1186	-27.31	2.47	12	3.21	-104.00	1152.00	7154	20230410	-60.30	810	20221109	250.62	7154	-60.30	20230410	1175	141.70	20230102	21450	-86.76	20230410	2825	0.53	20231113	2.02	N	270520	100	41 억	1907637	N	N	0	N	N
110	20231113	121010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2835	100	2	3.66	3811293905	1281239	447.05	3135	3270	2825	3555	1915	2735	2974.77	4.57	-235239	3055	2895	2815	2655	2575	2855	2615	42	820	100	1690	5	1	41762506	1184	-27.26	2.46	12	3.07	-104.00	1152.00	7154	20230410	-60.37	810	20221109	250.00	7154	-60.37	20230410	1175	141.28	20230102	21450	-86.78	20230410	2825	0.35	20231113	2.02	N	270520	100	41 억	1907637	N	N	0	N	N
111	20231113	111007	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2855	120	2	4.39	3558324725	1192403	416.06	3135	3270	2825	3555	1915	2735	2984.25	4.57	-194742	3055	2895	2815	2655	2575	2855	2615	42	820	100	1690	5	1	41762506	1192	-27.45	2.48	12	2.86	-104.00	1152.00	7154	20230410	-60.09	810	20221109	252.47	7154	-60.09	20230410	1175	142.98	20230102	21450	-86.69	20230410	2825	1.06	20231113	2.02	N	270520	100	41 억	1907637	N	N	0	N	N
112	20231113	101004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	140	2	5.12	3327063120	1111582	387.86	3135	3270	2825	3555	1915	2735	2993.18	4.57	-167534	3055	2895	2815	2655	2575	2855	2615	42	820	100	1690	5	1	41762506	1201	-27.64	2.50	12	2.66	-104.00	1152.00	7154	20230410	-59.81	810	20221109	254.94	7154	-59.81	20230410	1175	144.68	20230102	21450	-86.60	20230410	2825	1.77	20231113	2.02	N	270520	100	41 억	1907637	N	N	0	N	N
113	20231113	091012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2960	225	2	8.23	1859377605	605085	211.13	3135	3270	2900	3555	1915	2735	3073.14	4.57	-40686	3055	2895	2815	2655	2575	2855	2615	42	820	100	1690	5	1	41762506	1236	-28.46	2.57	12	1.45	-104.00	1152.00	7154	20230410	-58.62	810	20221109	265.43	7154	-58.62	20230410	1175	151.91	20230102	21450	-86.20	20230410	2900	2.07	20231113	2.02	N	270520	100	41 억	1907637	N	N	0	N	N
114	20231110	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8200	-630	5	-7.13	6961450990	809391	126.30	8730	8920	8200	11470	6190	8830	8604.75	4.73	-69798	9536	9182	8606	8252	7676	9360	8430	42	2640	100	5470	10	1	41762506	3425	-78.85	7.12	12	1.94	-104.00	1152.00	21450	20230410	-61.77	2405	20221108	240.96	21450	-61.77	20230410	3525	132.62	20230102	21450	-61.77	20230410	3025	171.07	20221110	2.05	N	270520	100	41 억	1977431	N	N	0	N	N
115	20231110	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8490	-340	5	-3.85	5929188940	684454	106.81	8730	8920	8200	11470	6190	8830	8662.61	4.73	-79256	9536	9182	8606	8252	7676	9360	8430	42	2640	100	5470	10	1	41762506	3546	-81.63	7.37	12	1.64	-104.00	1152.00	21450	20230410	-60.42	2405	20221108	253.01	21450	-60.42	20230410	3525	140.85	20230102	21450	-60.42	20230410	3025	180.66	20221110	2.05	N	270520	100	41 억	1977431	N	N	0	N	N
116	20231110	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8820	-10	5	-0.11	3655265290	417438	65.14	8730	8920	8510	11470	6190	8830	8756.40	4.73	-46132	9536	9182	8606	8252	7676	9360	8430	42	2640	100	5470	10	1	41762506	3683	-84.81	7.66	12	1.00	-104.00	1152.00	21450	20230410	-58.88	2405	20221108	266.74	21450	-58.88	20230410	3525	150.21	20230102	21450	-58.88	20230410	3025	191.57	20221110	2.05	N	270520	100	41 억	1977431	N	N	0	N	N
117	20231110	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	30	2	0.34	2955743940	338342	52.80	8730	8920	8510	11470	6190	8830	8735.92	4.73	-25524	9536	9182	8606	8252	7676	9360	8430	42	2640	100	5470	10	1	41762506	3700	-85.19	7.69	12	0.81	-104.00	1152.00	21450	20230410	-58.69	2405	20221108	268.40	21450	-58.69	20230410	3525	151.35	20230102	21450	-58.69	20230410	3025	192.89	20221110	2.05	N	270520	100	41 억	1977431	N	N	0	N	N
118	20231110	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8740	-90	5	-1.02	2353191540	270108	42.15	8730	8920	8510	11470	6190	8830	8711.97	4.73	-28085	9536	9182	8606	8252	7676	9360	8430	42	2640	100	5470	10	1	41762506	3650	-84.04	7.59	12	0.65	-104.00	1152.00	21450	20230410	-59.25	2405	20221108	263.41	21450	-59.25	20230410	3525	147.94	20230102	21450	-59.25	20230410	3025	188.93	20221110	2.05	N	270520	100	41 억	1977431	N	N	0	N	N
119	20231110	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8660	-170	5	-1.93	2066642260	237250	37.02	8730	8920	8510	11470	6190	8830	8710.74	4.73	-28544	9536	9182	8606	8252	7676	9360	8430	42	2640	100	5470	10	1	41762506	3617	-83.27	7.52	12	0.57	-104.00	1152.00	21450	20230410	-59.63	2405	20221108	260.08	21450	-59.63	20230410	3525	145.67	20230102	21450	-59.63	20230410	3025	186.28	20221110	2.05	N	270520	100	41 억	1977431	N	N	0	N	N
120	20231110	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8640	-190	5	-2.15	1649710070	189162	29.52	8730	8920	8510	11470	6190	8830	8721.05	4.73	-19774	9536	9182	8606	8252	7676	9360	8430	42	2640	100	5470	10	1	41762506	3608	-83.08	7.50	12	0.45	-104.00	1152.00	21450	20230410	-59.72	2405	20221108	259.25	21450	-59.72	20230410	3525	145.11	20230102	21450	-59.72	20230410	3025	185.62	20221110	2.05	N	270520	100	41 억	1977431	N	N	0	N	N
121	20231110	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	-130	5	-1.47	666678020	76757	11.98	8730	8810	8510	11470	6190	8830	8685.25	4.73	3832	9536	9182	8606	8252	7676	9360	8430	42	2640	100	5470	10	1	41762506	3633	-83.65	7.55	12	0.18	-104.00	1152.00	21450	20230410	-59.44	2405	20221108	261.75	21450	-59.44	20230410	3525	146.81	20230102	21450	-59.44	20230410	3025	187.60	20221110	2.05	N	270520	100	41 억	1977431	N	N	0	N	N
122	20231109	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	690	2	8.48	5197354300	612042	173.20	8200	8960	8030	10580	5700	8140	8491.40	4.94	26752	8693	8416	8223	7946	7753	8320	7850	42	2440	100	5040	10	1	41762506	3688	-84.90	7.66	12	1.47	-104.00	1152.00	21450	20230410	-58.83	2340	20221107	277.35	21450	-58.83	20230410	3525	150.50	20230102	21450	-58.83	20230410	2430	263.37	20221109	2.09	N	270520	100	41 억	2063679	N	N	0	N	N
123	20231109	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	790	2	9.71	4496323900	532763	150.77	8200	8960	8030	10580	5700	8140	8439.63	4.94	18589	8693	8416	8223	7946	7753	8320	7850	42	2440	100	5040	10	1	41762506	3729	-85.87	7.75	12	1.28	-104.00	1152.00	21450	20230410	-58.37	2340	20221107	281.62	21450	-58.37	20230410	3525	153.33	20230102	21450	-58.37	20230410	2430	267.49	20221109	2.09	N	270520	100	41 억	2063679	N	N	0	N	N
124	20231109	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8390	250	2	3.07	2568932770	311309	88.10	8200	8450	8030	10580	5700	8140	8252.04	4.94	5393	8693	8416	8223	7946	7753	8320	7850	42	2440	100	5040	10	1	41762506	3504	-80.67	7.28	12	0.75	-104.00	1152.00	21450	20230410	-60.89	2340	20221107	258.55	21450	-60.89	20230410	3525	138.01	20230102	21450	-60.89	20230410	2430	245.27	20221109	2.09	N	270520	100	41 억	2063679	N	N	0	N	N
125	20231109	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8330	190	2	2.33	2070102730	251834	71.27	8200	8400	8030	10580	5700	8140	8220.11	4.94	-6290	8693	8416	8223	7946	7753	8320	7850	42	2440	100	5040	10	1	41762506	3479	-80.10	7.23	12	0.60	-104.00	1152.00	21450	20230410	-61.17	2340	20221107	255.98	21450	-61.17	20230410	3525	136.31	20230102	21450	-61.17	20230410	2430	242.80	20221109	2.09	N	270520	100	41 억	2063679	N	N	0	N	N
126	20231109	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8290	150	2	1.84	1679491450	205079	58.04	8200	8350	8030	10580	5700	8140	8189.49	4.94	-4257	8693	8416	8223	7946	7753	8320	7850	42	2440	100	5040	10	1	41762506	3462	-79.71	7.20	12	0.49	-104.00	1152.00	21450	20230410	-61.35	2340	20221107	254.27	21450	-61.35	20230410	3525	135.18	20230102	21450	-61.35	20230410	2430	241.15	20221109	2.09	N	270520	100	41 억	2063679	N	N	0	N	N
127	20231109	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8300	160	2	1.97	1343366240	164620	46.59	8200	8310	8030	10580	5700	8140	8160.41	4.94	-877	8693	8416	8223	7946	7753	8320	7850	42	2440	100	5040	10	1	41762506	3466	-79.81	7.20	12	0.39	-104.00	1152.00	21450	20230410	-61.31	2340	20221107	254.70	21450	-61.31	20230410	3525	135.46	20230102	21450	-61.31	20230410	2430	241.56	20221109	2.09	N	270520	100	41 억	2063679	N	N	0	N	N
128	20231109	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8050	-90	5	-1.11	790722780	97323	27.54	8200	8290	8030	10580	5700	8140	8124.73	4.94	-14651	8693	8416	8223	7946	7753	8320	7850	42	2440	100	5040	10	1	41762506	3362	-77.40	6.99	12	0.23	-104.00	1152.00	21450	20230410	-62.47	2340	20221107	244.02	21450	-62.47	20230410	3525	128.37	20230102	21450	-62.47	20230410	2430	231.28	20221109	2.09	N	270520	100	41 억	2063679	N	N	0	N	N
129	20231109	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8170	30	2	0.37	166869050	20334	5.75	8200	8290	8170	10580	5700	8140	8206.41	4.94	-5157	8693	8416	8223	7946	7753	8320	7850	42	2440	100	5040	10	1	41762506	3412	-78.56	7.09	12	0.05	-104.00	1152.00	21450	20230410	-61.91	2340	20221107	249.15	21450	-61.91	20230410	3525	131.77	20230102	21450	-61.91	20230410	2430	236.21	20221109	2.09	N	270520	100	41 억	2063679	N	N	0	N	N
130	20231108	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8140	-180	5	-2.16	2854416980	349413	65.14	8320	8500	8030	10810	5830	8320	8169.20	5.04	-39296	8860	8590	8420	8150	7980	8505	8065	42	2490	100	5150	10	1	41762506	3399	-78.27	7.07	12	0.84	-104.00	1152.00	21450	20230410	-62.05	2340	20221107	247.86	21450	-62.05	20230410	3525	130.92	20230102	21450	-62.05	20230410	2405	238.46	20221108	2.01	N	270520	100	41 억	2102827	N	N	316	N	N
131	20231108	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	-250	5	-3.00	2663299880	325907	60.76	8320	8500	8030	10810	5830	8320	8171.96	5.04	-44913	8860	8590	8420	8150	7980	8505	8065	42	2490	100	5150	10	1	41762506	3370	-77.60	7.01	12	0.78	-104.00	1152.00	21450	20230410	-62.38	2340	20221107	244.87	21450	-62.38	20230410	3525	128.94	20230102	21450	-62.38	20230410	2405	235.55	20221108	2.01	N	270520	100	41 억	2102827	N	N	316	N	N
132	20231108	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8120	-200	5	-2.40	2229189200	272176	50.74	8320	8500	8080	10810	5830	8320	8190.25	5.04	-33878	8860	8590	8420	8150	7980	8505	8065	42	2490	100	5150	10	1	41762506	3391	-78.08	7.05	12	0.65	-104.00	1152.00	21450	20230410	-62.14	2340	20221107	247.01	21450	-62.14	20230410	3525	130.35	20230102	21450	-62.14	20230410	2405	237.63	20221108	2.01	N	270520	100	41 억	2102827	N	N	316	N	N
133	20231108	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8100	-220	5	-2.64	2014614130	245764	45.82	8320	8500	8080	10810	5830	8320	8197.35	5.04	-38306	8860	8590	8420	8150	7980	8505	8065	42	2490	100	5150	10	1	41762506	3383	-77.88	7.03	12	0.59	-104.00	1152.00	21450	20230410	-62.24	2340	20221107	246.15	21450	-62.24	20230410	3525	129.79	20230102	21450	-62.24	20230410	2405	236.80	20221108	2.01	N	270520	100	41 억	2102827	N	N	316	N	N
134	20231108	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8170	-150	5	-1.80	1502648290	182662	34.05	8320	8500	8100	10810	5830	8320	8226.39	5.04	-21069	8860	8590	8420	8150	7980	8505	8065	42	2490	100	5150	10	1	41762506	3412	-78.56	7.09	12	0.44	-104.00	1152.00	21450	20230410	-61.91	2340	20221107	249.15	21450	-61.91	20230410	3525	131.77	20230102	21450	-61.91	20230410	2405	239.71	20221108	2.01	N	270520	100	41 억	2102827	N	N	316	N	N
135	20231108	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8170	-150	5	-1.80	1411565120	171521	31.98	8320	8500	8100	10810	5830	8320	8229.69	5.04	-21023	8860	8590	8420	8150	7980	8505	8065	42	2490	100	5150	10	1	41762506	3412	-78.56	7.09	12	0.41	-104.00	1152.00	21450	20230410	-61.91	2340	20221107	249.15	21450	-61.91	20230410	3525	131.77	20230102	21450	-61.91	20230410	2405	239.71	20221108	2.01	N	270520	100	41 억	2102827	N	N	316	N	N
136	20231108	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8200	-120	5	-1.44	1054268550	127747	23.82	8320	8500	8100	10810	5830	8320	8252.79	5.04	-15092	8860	8590	8420	8150	7980	8505	8065	42	2490	100	5150	10	1	41762506	3425	-78.85	7.12	12	0.31	-104.00	1152.00	21450	20230410	-61.77	2340	20221107	250.43	21450	-61.77	20230410	3525	132.62	20230102	21450	-61.77	20230410	2405	240.96	20221108	2.01	N	270520	100	41 억	2102827	N	N	316	N	N
137	20231108	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8330	10	2	0.12	187307760	22363	4.17	8320	8500	8310	10810	5830	8320	8375.79	5.04	-8125	8860	8590	8420	8150	7980	8505	8065	42	2490	100	5150	10	1	41762506	3479	-80.10	7.23	12	0.05	-104.00	1152.00	21450	20230410	-61.17	2340	20221107	255.98	21450	-61.17	20230410	3525	136.31	20230102	21450	-61.17	20230410	2405	246.36	20221108	2.01	N	270520	100	41 억	2102827	N	N	316	N	N
138	20231107	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8320	-480	5	-5.45	4500237390	533335	26.55	8640	8690	8250	11440	6160	8800	8438.21	4.88	-28026	9813	9306	8553	8046	7293	9560	8300	42	2640	100	5450	10	1	41762506	3475	-80.00	7.22	12	1.28	-104.00	1152.00	21450	20230410	-61.21	2340	20221107	255.56	21450	-61.21	20230410	3525	136.03	20230102	21450	-61.21	20230410	2340	255.56	20221107	1.99	N	270520	100	41 억	2039449	N	N	316	N	N
139	20231107	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8350	-450	5	-5.11	4248530340	503071	25.05	8640	8690	8250	11440	6160	8800	8445.19	4.88	-27755	9813	9306	8553	8046	7293	9560	8300	42	2640	100	5450	10	1	41762506	3487	-80.29	7.25	12	1.20	-104.00	1152.00	21450	20230410	-61.07	2340	20221107	256.84	21450	-61.07	20230410	3525	136.88	20230102	21450	-61.07	20230410	2340	256.84	20221107	1.99	N	270520	100	41 억	2039449	N	N	275	N	N
140	20231107	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8360	-440	5	-5.00	3948059960	467132	23.26	8640	8690	8250	11440	6160	8800	8451.70	4.88	-31643	9813	9306	8553	8046	7293	9560	8300	42	2640	100	5450	10	1	41762506	3491	-80.38	7.26	12	1.12	-104.00	1152.00	21450	20230410	-61.03	2340	20221107	257.26	21450	-61.03	20230410	3525	137.16	20230102	21450	-61.03	20230410	2340	257.26	20221107	1.99	N	270520	100	41 억	2039449	N	N	275	N	N
141	20231107	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8300	-500	5	-5.68	3624822830	428407	21.33	8640	8690	8250	11440	6160	8800	8461.17	4.88	-33764	9813	9306	8553	8046	7293	9560	8300	42	2640	100	5450	10	1	41762506	3466	-79.81	7.20	12	1.03	-104.00	1152.00	21450	20230410	-61.31	2340	20221107	254.70	21450	-61.31	20230410	3525	135.46	20230102	21450	-61.31	20230410	2340	254.70	20221107	1.99	N	270520	100	41 억	2039449	N	N	275	N	N
142	20231107	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8370	-430	5	-4.89	2960564600	348441	17.35	8640	8690	8360	11440	6160	8800	8496.60	4.88	-20431	9813	9306	8553	8046	7293	9560	8300	42	2640	100	5450	10	1	41762506	3496	-80.48	7.27	12	0.83	-104.00	1152.00	21450	20230410	-60.98	2340	20221107	257.69	21450	-60.98	20230410	3525	137.45	20230102	21450	-60.98	20230410	2340	257.69	20221107	1.99	N	270520	100	41 억	2039449	N	N	275	N	N
143	20231107	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8550	-250	5	-2.84	2460386200	289173	14.40	8640	8690	8380	11440	6160	8800	8508.35	4.88	-1325	9813	9306	8553	8046	7293	9560	8300	42	2640	100	5450	10	1	41762506	3571	-82.21	7.42	12	0.69	-104.00	1152.00	21450	20230410	-60.14	2340	20221107	265.38	21450	-60.14	20230410	3525	142.55	20230102	21450	-60.14	20230410	2340	265.38	20221107	1.99	N	270520	100	41 억	2039449	N	N	275	N	N
144	20231107	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8430	-370	5	-4.20	2003279050	235962	11.75	8640	8650	8380	11440	6160	8800	8489.84	4.88	-11738	9813	9306	8553	8046	7293	9560	8300	42	2640	100	5450	10	1	41762506	3521	-81.06	7.32	12	0.57	-104.00	1152.00	21450	20230410	-60.70	2340	20221107	260.26	21450	-60.70	20230410	3525	139.15	20230102	21450	-60.70	20230410	2340	260.26	20221107	1.99	N	270520	100	41 억	2039449	N	N	275	N	N
145	20231107	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8490	-310	5	-3.52	962969350	113115	5.63	8640	8650	8380	11440	6160	8800	8513.19	4.88	-4452	9813	9306	8553	8046	7293	9560	8300	42	2640	100	5450	10	1	41762506	3546	-81.63	7.37	12	0.27	-104.00	1152.00	21450	20230410	-60.42	2340	20221107	262.82	21450	-60.42	20230410	3525	140.85	20230102	21450	-60.42	20230410	2340	262.82	20221107	1.99	N	270520	100	41 억	2039449	N	N	275	N	N
146	20231106	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	1100	2	14.29	17192316160	1999103	388.13	7980	9060	7800	10010	5390	7700	8599.93	4.75	146091	8213	7956	7683	7426	7153	8085	7555	42	2310	100	4770	10	1	41762506	3675	-84.62	7.64	12	4.79	-104.00	1152.00	21450	20230410	-58.97	2325	20221102	278.49	21450	-58.97	20230410	3525	149.65	20230102	21450	-58.97	20230410	2340	276.07	20221107	2.08	N	270520	100	41 억	1984460	N	N	275	N	N
147	20231106	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	1070	2	13.90	16836996790	1958657	380.28	7980	9060	7800	10010	5390	7700	8596.19	4.75	142868	8213	7956	7683	7426	7153	8085	7555	42	2310	100	4770	10	1	41762506	3663	-84.33	7.61	12	4.69	-104.00	1152.00	21450	20230410	-59.11	2325	20221102	277.20	21450	-59.11	20230410	3525	148.79	20230102	21450	-59.11	20230410	2340	274.79	20221107	2.08	N	270520	100	41 억	1984460	N	N	33	N	N
148	20231106	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8730	1030	2	13.38	16403493250	1909019	370.64	7980	9060	7800	10010	5390	7700	8592.63	4.75	140192	8213	7956	7683	7426	7153	8085	7555	42	2310	100	4770	10	1	41762506	3646	-83.94	7.58	12	4.57	-104.00	1152.00	21450	20230410	-59.30	2325	20221102	275.48	21450	-59.30	20230410	3525	147.66	20230102	21450	-59.30	20230410	2340	273.08	20221107	2.08	N	270520	100	41 억	1984460	N	N	33	N	N
149	20231106	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8630	930	2	12.08	15938847000	1855547	360.26	7980	9060	7800	10010	5390	7700	8589.84	4.75	129242	8213	7956	7683	7426	7153	8085	7555	42	2310	100	4770	10	1	41762506	3604	-82.98	7.49	12	4.44	-104.00	1152.00	21450	20230410	-59.77	2325	20221102	271.18	21450	-59.77	20230410	3525	144.82	20230102	21450	-59.77	20230410	2340	268.80	20221107	2.08	N	270520	100	41 억	1984460	N	N	33	N	N
150	20231106	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	900	2	11.69	15207121170	1770658	343.78	7980	9060	7800	10010	5390	7700	8588.40	4.75	107260	8213	7956	7683	7426	7153	8085	7555	42	2310	100	4770	10	1	41762506	3592	-82.69	7.47	12	4.24	-104.00	1152.00	21450	20230410	-59.91	2325	20221102	269.89	21450	-59.91	20230410	3525	143.97	20230102	21450	-59.91	20230410	2340	267.52	20221107	2.08	N	270520	100	41 억	1984460	N	N	33	N	N
151	20231106	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	1110	2	14.42	13666748860	1595382	309.75	7980	9060	7800	10010	5390	7700	8566.44	4.75	75403	8213	7956	7683	7426	7153	8085	7555	42	2310	100	4770	10	1	41762506	3679	-84.71	7.65	12	3.82	-104.00	1152.00	21450	20230410	-58.93	2325	20221102	278.92	21450	-58.93	20230410	3525	149.93	20230102	21450	-58.93	20230410	2340	276.50	20221107	2.08	N	270520	100	41 억	1984460	N	N	33	N	N
152	20231106	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	1180	2	15.32	11099743430	1305110	253.39	7980	9060	7800	10010	5390	7700	8504.83	4.75	64373	8213	7956	7683	7426	7153	8085	7555	42	2310	100	4770	10	1	41762506	3709	-85.38	7.71	12	3.13	-104.00	1152.00	21450	20230410	-58.60	2325	20221102	281.94	21450	-58.60	20230410	3525	151.91	20230102	21450	-58.60	20230410	2340	279.49	20221107	2.08	N	270520	100	41 억	1984460	N	N	33	N	N
153	20231106	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8040	340	2	4.42	798069530	99767	19.37	7980	8140	7800	10010	5390	7700	7999.33	4.75	28453	8213	7956	7683	7426	7153	8085	7555	42	2310	100	4770	10	1	41762506	3358	-77.31	6.98	12	0.24	-104.00	1152.00	21450	20230410	-62.52	2325	20221102	245.81	21450	-62.52	20230410	3525	128.09	20230102	21450	-62.52	20230410	2340	243.59	20221107	2.08	N	270520	100	41 억	1984460	N	N	33	N	N
154	20231103	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7700	70	2	0.92	3909757520	510586	84.82	7650	7940	7410	9910	5350	7630	7657.38	4.59	65986	7976	7802	7476	7302	6976	7890	7390	42	2280	100	4730	10	1	41762506	3216	-74.04	6.68	12	1.22	-104.00	1152.00	21450	20230410	-64.10	2235	20221101	244.52	21450	-64.10	20230410	3525	118.44	20230102	21450	-64.10	20230410	2340	229.06	20221107	2.32	N	270520	100	41 억	1918863	N	N	33	N	N
155	20231103	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7750	120	2	1.57	3618972190	472816	78.54	7650	7940	7410	9910	5350	7630	7654.08	4.59	59670	7976	7802	7476	7302	6976	7890	7390	42	2280	100	4730	10	1	41762506	3237	-74.52	6.73	12	1.13	-104.00	1152.00	21450	20230410	-63.87	2235	20221101	246.76	21450	-63.87	20230410	3525	119.86	20230102	21450	-63.87	20230410	2340	231.20	20221107	2.32	N	270520	100	41 억	1918863	N	N	81	N	N
156	20231103	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7670	40	2	0.52	2901230540	380085	63.14	7650	7940	7410	9910	5350	7630	7633.11	4.59	51773	7976	7802	7476	7302	6976	7890	7390	42	2280	100	4730	10	1	41762506	3203	-73.75	6.66	12	0.91	-104.00	1152.00	21450	20230410	-64.24	2235	20221101	243.18	21450	-64.24	20230410	3525	117.59	20230102	21450	-64.24	20230410	2340	227.78	20221107	2.32	N	270520	100	41 억	1918863	N	N	81	N	N
157	20231103	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	-10	5	-0.13	2725749610	357088	59.32	7650	7940	7410	9910	5350	7630	7633.27	4.59	51725	7976	7802	7476	7302	6976	7890	7390	42	2280	100	4730	10	1	41762506	3182	-73.27	6.61	12	0.86	-104.00	1152.00	21450	20230410	-64.48	2235	20221101	240.94	21450	-64.48	20230410	3525	116.17	20230102	21450	-64.48	20230410	2340	225.64	20221107	2.32	N	270520	100	41 억	1918863	N	N	81	N	N
158	20231103	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	10	2	0.13	2327559510	304833	50.64	7650	7940	7410	9910	5350	7630	7635.52	4.59	50837	7976	7802	7476	7302	6976	7890	7390	42	2280	100	4730	10	1	41762506	3191	-73.46	6.63	12	0.73	-104.00	1152.00	21450	20230410	-64.38	2235	20221101	241.83	21450	-64.38	20230410	3525	116.74	20230102	21450	-64.38	20230410	2340	226.50	20221107	2.32	N	270520	100	41 억	1918863	N	N	81	N	N
159	20231103	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	-10	5	-0.13	2064151550	270307	44.90	7650	7940	7410	9910	5350	7630	7636.32	4.59	37246	7976	7802	7476	7302	6976	7890	7390	42	2280	100	4730	10	1	41762506	3182	-73.27	6.61	12	0.65	-104.00	1152.00	21450	20230410	-64.48	2235	20221101	240.94	21450	-64.48	20230410	3525	116.17	20230102	21450	-64.48	20230410	2340	225.64	20221107	2.32	N	270520	100	41 억	1918863	N	N	81	N	N
160	20231103	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	-70	5	-0.92	1610448440	210152	34.91	7650	7940	7410	9910	5350	7630	7663.26	4.59	23892	7976	7802	7476	7302	6976	7890	7390	42	2280	100	4730	10	1	41762506	3157	-72.69	6.56	12	0.50	-104.00	1152.00	21450	20230410	-64.76	2235	20221101	238.26	21450	-64.76	20230410	3525	114.47	20230102	21450	-64.76	20230410	2340	223.08	20221107	2.32	N	270520	100	41 억	1918863	N	N	81	N	N
161	20231103	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7630	0	3	0.00	474726500	61283	10.18	7650	7940	7580	9910	5350	7630	7746.46	4.59	943	7976	7802	7476	7302	6976	7890	7390	42	2280	100	4730	10	1	41762506	3186	-73.37	6.62	12	0.15	-104.00	1152.00	21450	20230410	-64.43	2235	20221101	241.39	21450	-64.43	20230410	3525	116.45	20230102	21450	-64.43	20230410	2340	226.07	20221107	2.32	N	270520	100	41 억	1918863	N	N	81	N	N
162	20231102	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7630	320	2	4.38	4388762550	596135	79.13	7300	7650	7150	9500	5120	7310	7360.78	4.39	80332	8510	7910	7530	6930	6550	7720	6740	42	2190	100	4530	10	1	41762506	3186	-73.37	6.62	12	1.43	-104.00	1152.00	21450	20230410	-64.43	2185	20221031	249.20	21450	-64.43	20230410	3525	116.45	20230102	21450	-64.43	20230410	2325	228.17	20221102	2.38	N	270520	100	41 억	1834923	N	N	81	N	N
163	20231102	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	250	2	3.42	4213392960	573126	76.07	7300	7600	7150	9500	5120	7310	7351.60	4.39	80738	8510	7910	7530	6930	6550	7720	6740	42	2190	100	4530	10	1	41762506	3157	-72.69	6.56	12	1.37	-104.00	1152.00	21450	20230410	-64.76	2185	20221031	246.00	21450	-64.76	20230410	3525	114.47	20230102	21450	-64.76	20230410	2325	225.16	20221102	2.38	N	270520	100	41 억	1834923	N	N	109	N	N
164	20231102	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7420	110	2	1.50	3594853680	490871	65.15	7300	7490	7150	9500	5120	7310	7323.42	4.39	52004	8510	7910	7530	6930	6550	7720	6740	42	2190	100	4530	10	1	41762506	3099	-71.35	6.44	12	1.18	-104.00	1152.00	21450	20230410	-65.41	2185	20221031	239.59	21450	-65.41	20230410	3525	110.50	20230102	21450	-65.41	20230410	2325	219.14	20221102	2.38	N	270520	100	41 억	1834923	N	N	109	N	N
165	20231102	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	100	2	1.37	3337300200	456124	60.54	7300	7490	7150	9500	5120	7310	7316.65	4.39	46364	8510	7910	7530	6930	6550	7720	6740	42	2190	100	4530	10	1	41762506	3095	-71.25	6.43	12	1.09	-104.00	1152.00	21450	20230410	-65.45	2185	20221031	239.13	21450	-65.45	20230410	3525	110.21	20230102	21450	-65.45	20230410	2325	218.71	20221102	2.38	N	270520	100	41 억	1834923	N	N	109	N	N
166	20231102	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7360	50	2	0.68	3094316300	423080	56.16	7300	7490	7150	9500	5120	7310	7313.79	4.39	42831	8510	7910	7530	6930	6550	7720	6740	42	2190	100	4530	10	1	41762506	3074	-70.77	6.39	12	1.01	-104.00	1152.00	21450	20230410	-65.69	2185	20221031	236.84	21450	-65.69	20230410	3525	108.79	20230102	21450	-65.69	20230410	2325	216.56	20221102	2.38	N	270520	100	41 억	1834923	N	N	109	N	N
167	20231102	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	100	2	1.37	2604690790	356999	47.38	7300	7460	7150	9500	5120	7310	7296.07	4.39	35393	8510	7910	7530	6930	6550	7720	6740	42	2190	100	4530	10	1	41762506	3095	-71.25	6.43	12	0.85	-104.00	1152.00	21450	20230410	-65.45	2185	20221031	239.13	21450	-65.45	20230410	3525	110.21	20230102	21450	-65.45	20230410	2325	218.71	20221102	2.38	N	270520	100	41 억	1834923	N	N	109	N	N
168	20231102	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	-10	5	-0.14	1942333310	267282	35.48	7300	7450	7150	9500	5120	7310	7266.97	4.39	22756	8510	7910	7530	6930	6550	7720	6740	42	2190	100	4530	10	1	41762506	3049	-70.19	6.34	12	0.64	-104.00	1152.00	21450	20230410	-65.97	2185	20221031	234.10	21450	-65.97	20230410	3525	107.09	20230102	21450	-65.97	20230410	2325	213.98	20221102	2.38	N	270520	100	41 억	1834923	N	N	109	N	N
169	20231102	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	-10	5	-0.14	505540720	69350	9.20	7300	7450	7170	9500	5120	7310	7289.68	4.39	7031	8510	7910	7530	6930	6550	7720	6740	42	2190	100	4530	10	1	41762506	3049	-70.19	6.34	12	0.17	-104.00	1152.00	21450	20230410	-65.97	2185	20221031	234.10	21450	-65.97	20230410	3525	107.09	20230102	21450	-65.97	20230410	2325	213.98	20221102	2.38	N	270520	100	41 억	1834923	N	N	109	N	N
170	20231101	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-590	5	-7.47	5612274650	734402	57.26	7900	8130	7150	10270	5530	7900	7642.97	4.25	59022	9640	8770	8300	7430	6960	8535	7195	42	2370	100	4890	10	1	41762506	3053	-70.29	6.35	12	1.76	-104.00	1152.00	21450	20230410	-65.92	2155	20221028	239.21	21450	-65.92	20230410	3525	107.38	20230102	21450	-65.92	20230410	2235	227.07	20221101	2.42	N	270520	100	41 억	1776483	N	N	109	N	N
171	20231101	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7210	-690	5	-8.73	5106780900	665340	51.88	7900	8130	7150	10270	5530	7900	7675.45	4.25	45272	9640	8770	8300	7430	6960	8535	7195	42	2370	100	4890	10	1	41762506	3011	-69.33	6.26	12	1.59	-104.00	1152.00	21450	20230410	-66.39	2155	20221028	234.57	21450	-66.39	20230410	3525	104.54	20230102	21450	-66.39	20230410	2235	222.60	20221101	2.42	N	270520	100	41 억	1776483	N	N	160	N	N
172	20231101	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7590	-310	5	-3.92	3338871000	424830	33.13	7900	8130	7580	10270	5530	7900	7859.31	4.25	-2254	9640	8770	8300	7430	6960	8535	7195	42	2370	100	4890	10	1	41762506	3170	-72.98	6.59	12	1.02	-104.00	1152.00	21450	20230410	-64.62	2155	20221028	252.20	21450	-64.62	20230410	3525	115.32	20230102	21450	-64.62	20230410	2235	239.60	20221101	2.42	N	270520	100	41 억	1776483	N	N	160	N	N
173	20231101	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7750	-150	5	-1.90	2693516600	340752	26.57	7900	8130	7700	10270	5530	7900	7904.62	4.25	-2625	9640	8770	8300	7430	6960	8535	7195	42	2370	100	4890	10	1	41762506	3237	-74.52	6.73	12	0.82	-104.00	1152.00	21450	20230410	-63.87	2155	20221028	259.63	21450	-63.87	20230410	3525	119.86	20230102	21450	-63.87	20230410	2235	246.76	20221101	2.42	N	270520	100	41 억	1776483	N	N	160	N	N
174	20231101	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7740	-160	5	-2.03	2404635000	303599	23.67	7900	8130	7700	10270	5530	7900	7920.43	4.25	1794	9640	8770	8300	7430	6960	8535	7195	42	2370	100	4890	10	1	41762506	3232	-74.42	6.72	12	0.73	-104.00	1152.00	21450	20230410	-63.92	2155	20221028	259.16	21450	-63.92	20230410	3525	119.57	20230102	21450	-63.92	20230410	2235	246.31	20221101	2.42	N	270520	100	41 억	1776483	N	N	160	N	N
175	20231101	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7860	-40	5	-0.51	1850903900	232093	18.10	7900	8130	7810	10270	5530	7900	7974.84	4.25	-4352	9640	8770	8300	7430	6960	8535	7195	42	2370	100	4890	10	1	41762506	3283	-75.58	6.82	12	0.56	-104.00	1152.00	21450	20230410	-63.36	2155	20221028	264.73	21450	-63.36	20230410	3525	122.98	20230102	21450	-63.36	20230410	2235	251.68	20221101	2.42	N	270520	100	41 억	1776483	N	N	160	N	N
176	20231101	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7960	60	2	0.76	1351862110	169010	13.18	7900	8130	7900	10270	5530	7900	7998.71	4.25	4689	9640	8770	8300	7430	6960	8535	7195	42	2370	100	4890	10	1	41762506	3324	-76.54	6.91	12	0.40	-104.00	1152.00	21450	20230410	-62.89	2155	20221028	269.37	21450	-62.89	20230410	3525	125.82	20230102	21450	-62.89	20230410	2235	256.15	20221101	2.42	N	270520	100	41 억	1776483	N	N	160	N	N
177	20231101	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	170	2	2.15	425647020	53144	4.14	7900	8130	7900	10270	5530	7900	8009.31	4.25	5291	9640	8770	8300	7430	6960	8535	7195	42	2370	100	4890	10	1	41762506	3370	-77.60	7.01	12	0.13	-104.00	1152.00	21450	20230410	-62.38	2155	20221028	274.48	21450	-62.38	20230410	3525	128.94	20230102	21450	-62.38	20230410	2235	261.07	20221101	2.42	N	270520	100	41 억	1776483	N	N	160	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History