KissMeData/358570/price/prices-20231101.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-500	5	-2.41	2879905350	140628	48.08	20900	21100	20100	26950	14550	20750	20479.36	0.58	-2891	22130	21440	20660	19970	19190	21785	20315	110	6200	500	15350	50	1	22070300	4469	-5.07	4.24	12	0.64	-3991.00	4781.00	31400	20230912	-35.51	16160	20230707	25.31	31400	-35.51	20230912	16160	25.31	20230707	31400	-35.51	20230912	16160	25.31	20230707	1.51	N	358570	500	110 억	128697	N	N	1877	N	N
3	20231130	151249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-500	5	-2.41	2596793250	126619	43.29	20900	21100	20100	26950	14550	20750	20508.57	0.58	-3003	22130	21440	20660	19970	19190	21785	20315	110	6200	500	15350	50	1	22070300	4469	-5.07	4.24	12	0.57	-3991.00	4781.00	31400	20230912	-35.51	16160	20230707	25.31	31400	-35.51	20230912	16160	25.31	20230707	31400	-35.51	20230912	16160	25.31	20230707	1.51	N	358570	500	110 억	128697	N	N	916	N	N
4	20231130	141245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-250	5	-1.20	1883432500	91502	31.28	20900	21100	20100	26950	14550	20750	20583.37	0.58	-6356	22130	21440	20660	19970	19190	21785	20315	110	6200	500	15350	50	1	22070300	4524	-5.14	4.29	12	0.41	-3991.00	4781.00	31400	20230912	-34.71	16160	20230707	26.86	31400	-34.71	20230912	16160	26.86	20230707	31400	-34.71	20230912	16160	26.86	20230707	1.51	N	358570	500	110 억	128697	N	N	916	N	N
5	20231130	131245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-350	5	-1.69	1640889850	79638	27.23	20900	21100	20100	26950	14550	20750	20604.22	0.58	-5643	22130	21440	20660	19970	19190	21785	20315	110	6200	500	15350	50	1	22070300	4502	-5.11	4.27	12	0.36	-3991.00	4781.00	31400	20230912	-35.03	16160	20230707	26.24	31400	-35.03	20230912	16160	26.24	20230707	31400	-35.03	20230912	16160	26.24	20230707	1.51	N	358570	500	110 억	128697	N	N	916	N	N
6	20231130	121300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-350	5	-1.69	1331394900	64405	22.02	20900	21100	20100	26950	14550	20750	20672.14	0.58	-6248	22130	21440	20660	19970	19190	21785	20315	110	6200	500	15350	50	1	22070300	4502	-5.11	4.27	12	0.29	-3991.00	4781.00	31400	20230912	-35.03	16160	20230707	26.24	31400	-35.03	20230912	16160	26.24	20230707	31400	-35.03	20230912	16160	26.24	20230707	1.51	N	358570	500	110 억	128697	N	N	916	N	N
7	20231130	111253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-100	5	-0.48	1175420850	56812	19.42	20900	21100	20100	26950	14550	20750	20689.58	0.58	-4933	22130	21440	20660	19970	19190	21785	20315	110	6200	500	15350	50	1	22070300	4558	-5.17	4.32	12	0.26	-3991.00	4781.00	31400	20230912	-34.24	16160	20230707	27.78	31400	-34.24	20230912	16160	27.78	20230707	31400	-34.24	20230912	16160	27.78	20230707	1.51	N	358570	500	110 억	128697	N	N	916	N	N
8	20231130	101246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	-50	5	-0.24	885034350	42697	14.60	20900	21100	20100	26950	14550	20750	20728.22	0.58	-5869	22130	21440	20660	19970	19190	21785	20315	110	6200	500	15350	50	1	22070300	4569	-5.19	4.33	12	0.19	-3991.00	4781.00	31400	20230912	-34.08	16160	20230707	28.09	31400	-34.08	20230912	16160	28.09	20230707	31400	-34.08	20230912	16160	28.09	20230707	1.51	N	358570	500	110 억	128697	N	N	916	N	N
9	20231130	091246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	100	2	0.48	427822550	20620	7.05	20900	21100	20100	26950	14550	20750	20747.93	0.58	-1719	22130	21440	20660	19970	19190	21785	20315	110	6200	500	15350	50	1	22070300	4602	-5.22	4.36	12	0.09	-3991.00	4781.00	31400	20230912	-33.60	16160	20230707	29.02	31400	-33.60	20230912	16160	29.02	20230707	31400	-33.60	20230912	16160	29.02	20230707	1.51	N	358570	500	110 억	128697	N	N	916	N	N
10	20231129	161240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	650	2	3.23	6069957530	291960	293.89	20100	21350	19880	26100	14100	20100	20790.38	0.58	6024	20666	20382	19966	19682	19266	20525	19825	110	6000	500	14870	50	1	22070300	4580	-5.20	4.34	12	1.32	-3991.00	4781.00	31400	20230912	-33.92	16160	20230707	28.40	31400	-33.92	20230912	16160	28.40	20230707	31400	-33.92	20230912	16160	28.40	20230707	1.48	N	358570	500	110 억	128578	N	N	916	N	N
11	20231129	151251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	650	2	3.23	5924627980	284960	286.84	20100	21350	19880	26100	14100	20100	20791.09	0.58	5307	20666	20382	19966	19682	19266	20525	19825	110	6000	500	14870	50	1	22070300	4580	-5.20	4.34	12	1.29	-3991.00	4781.00	31400	20230912	-33.92	16160	20230707	28.40	31400	-33.92	20230912	16160	28.40	20230707	31400	-33.92	20230912	16160	28.40	20230707	1.48	N	358570	500	110 억	128578	N	N	21	N	N
12	20231129	141244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	900	2	4.48	5283377680	254110	255.79	20100	21350	19880	26100	14100	20100	20791.70	0.58	9382	20666	20382	19966	19682	19266	20525	19825	110	6000	500	14870	50	1	22070300	4635	-5.26	4.39	12	1.15	-3991.00	4781.00	31400	20230912	-33.12	16160	20230707	29.95	31400	-33.12	20230912	16160	29.95	20230707	31400	-33.12	20230912	16160	29.95	20230707	1.48	N	358570	500	110 억	128578	N	N	21	N	N
13	20231129	131245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	850	2	4.23	4619357530	222388	223.86	20100	21350	19880	26100	14100	20100	20771.61	0.58	7816	20666	20382	19966	19682	19266	20525	19825	110	6000	500	14870	50	1	22070300	4624	-5.25	4.38	12	1.01	-3991.00	4781.00	31400	20230912	-33.28	16160	20230707	29.64	31400	-33.28	20230912	16160	29.64	20230707	31400	-33.28	20230912	16160	29.64	20230707	1.48	N	358570	500	110 억	128578	N	N	21	N	N
14	20231129	121246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	750	2	3.73	3541056780	171327	172.46	20100	21200	19880	26100	14100	20100	20668.41	0.58	13449	20666	20382	19966	19682	19266	20525	19825	110	6000	500	14870	50	1	22070300	4602	-5.22	4.36	12	0.78	-3991.00	4781.00	31400	20230912	-33.60	16160	20230707	29.02	31400	-33.60	20230912	16160	29.02	20230707	31400	-33.60	20230912	16160	29.02	20230707	1.48	N	358570	500	110 억	128578	N	N	21	N	N
15	20231129	111247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	700	2	3.48	2388955580	116263	117.03	20100	20950	19880	26100	14100	20100	20547.86	0.58	16708	20666	20382	19966	19682	19266	20525	19825	110	6000	500	14870	50	1	22070300	4591	-5.21	4.35	12	0.53	-3991.00	4781.00	31400	20230912	-33.76	16160	20230707	28.71	31400	-33.76	20230912	16160	28.71	20230707	31400	-33.76	20230912	16160	28.71	20230707	1.48	N	358570	500	110 억	128578	N	N	21	N	N
16	20231129	101244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	250	2	1.24	754207880	37194	37.44	20100	20550	19880	26100	14100	20100	20277.68	0.58	5337	20666	20382	19966	19682	19266	20525	19825	110	6000	500	14870	50	1	22070300	4491	-5.10	4.26	12	0.17	-3991.00	4781.00	31400	20230912	-35.19	16160	20230707	25.93	31400	-35.19	20230912	16160	25.93	20230707	31400	-35.19	20230912	16160	25.93	20230707	1.48	N	358570	500	110 억	128578	N	N	21	N	N
17	20231129	091238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	50	2	0.25	149360080	7472	7.52	20100	20250	19880	26100	14100	20100	19989.30	0.58	185	20666	20382	19966	19682	19266	20525	19825	110	6000	500	14870	50	1	22070300	4447	-5.05	4.21	12	0.03	-3991.00	4781.00	31400	20230912	-35.83	16160	20230707	24.69	31400	-35.83	20230912	16160	24.69	20230707	31400	-35.83	20230912	16160	24.69	20230707	1.48	N	358570	500	110 억	128578	N	N	21	N	N
18	20231128	161238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	200	2	1.01	1978145020	99116	77.92	19800	20250	19550	25850	13930	19900	19957.86	0.53	10392	20733	20316	19883	19466	19033	20100	19250	110	5950	500	14720	50	1	22070300	4436	-5.04	4.20	12	0.45	-3991.00	4781.00	31400	20230912	-35.99	16160	20230707	24.38	31400	-35.99	20230912	16160	24.38	20230707	31400	-35.99	20230912	16160	24.38	20230707	1.39	N	358570	500	110 억	117358	N	N	21	N	N
19	20231128	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	350	2	1.76	1808678020	90687	71.29	19800	20250	19550	25850	13930	19900	19944.18	0.53	9151	20733	20316	19883	19466	19033	20100	19250	110	5950	500	14720	50	1	22070300	4469	-5.07	4.24	12	0.41	-3991.00	4781.00	31400	20230912	-35.51	16160	20230707	25.31	31400	-35.51	20230912	16160	25.31	20230707	31400	-35.51	20230912	16160	25.31	20230707	1.39	N	358570	500	110 억	117358	N	N	376	N	N
20	20231128	141236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	10	2	0.05	1111664240	56056	44.07	19800	20050	19550	25850	13930	19900	19831.32	0.53	6334	20733	20316	19883	19466	19033	20100	19250	110	5950	500	14720	10	1	22070300	4394	-4.99	4.16	12	0.25	-3991.00	4781.00	31400	20230912	-36.59	16160	20230707	23.21	31400	-36.59	20230912	16160	23.21	20230707	31400	-36.59	20230912	16160	23.21	20230707	1.39	N	358570	500	110 억	117358	N	N	376	N	N
21	20231128	131231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19960	60	2	0.30	985968080	49732	39.10	19800	20050	19550	25850	13930	19900	19825.63	0.53	5496	20733	20316	19883	19466	19033	20100	19250	110	5950	500	14720	10	1	22070300	4405	-5.00	4.17	12	0.23	-3991.00	4781.00	31400	20230912	-36.43	16160	20230707	23.51	31400	-36.43	20230912	16160	23.51	20230707	31400	-36.43	20230912	16160	23.51	20230707	1.39	N	358570	500	110 억	117358	N	N	376	N	N
22	20231128	121238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19940	40	2	0.20	859342120	43357	34.08	19800	20050	19550	25850	13930	19900	19820.15	0.53	4489	20733	20316	19883	19466	19033	20100	19250	110	5950	500	14720	10	1	22070300	4401	-5.00	4.17	12	0.20	-3991.00	4781.00	31400	20230912	-36.50	16160	20230707	23.39	31400	-36.50	20230912	16160	23.39	20230707	31400	-36.50	20230912	16160	23.39	20230707	1.39	N	358570	500	110 억	117358	N	N	376	N	N
23	20231128	111239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19850	-50	5	-0.25	724405790	36596	28.77	19800	20050	19550	25850	13930	19900	19794.67	0.53	4277	20733	20316	19883	19466	19033	20100	19250	110	5950	500	14720	10	1	22070300	4381	-4.97	4.15	12	0.17	-3991.00	4781.00	31400	20230912	-36.78	16160	20230707	22.83	31400	-36.78	20230912	16160	22.83	20230707	31400	-36.78	20230912	16160	22.83	20230707	1.39	N	358570	500	110 억	117358	N	N	376	N	N
24	20231128	101233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19820	-80	5	-0.40	555130900	28026	22.03	19800	20050	19550	25850	13930	19900	19807.71	0.53	1591	20733	20316	19883	19466	19033	20100	19250	110	5950	500	14720	10	1	22070300	4374	-4.97	4.15	12	0.13	-3991.00	4781.00	31400	20230912	-36.88	16160	20230707	22.65	31400	-36.88	20230912	16160	22.65	20230707	31400	-36.88	20230912	16160	22.65	20230707	1.39	N	358570	500	110 억	117358	N	N	376	N	N
25	20231128	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	50	2	0.25	151088420	7646	6.01	19800	19960	19550	25850	13930	19900	19760.45	0.53	-1423	20733	20316	19883	19466	19033	20100	19250	110	5950	500	14720	10	1	22070300	4403	-5.00	4.17	12	0.03	-3991.00	4781.00	31400	20230912	-36.46	16160	20230707	23.45	31400	-36.46	20230912	16160	23.45	20230707	31400	-36.46	20230912	16160	23.45	20230707	1.39	N	358570	500	110 억	117358	N	N	376	N	N
26	20231127	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19900	-350	5	-1.73	2490226960	126142	92.28	20300	20300	19450	26300	14200	20250	19740.97	0.69	-29648	20890	20570	20180	19860	19470	20730	20020	110	6050	500	14980	10	1	22070300	4392	-4.99	4.16	12	0.57	-3991.00	4781.00	31400	20230912	-36.62	16160	20230707	23.14	31400	-36.62	20230912	16160	23.14	20230707	31400	-36.62	20230912	16160	23.14	20230707	1.46	N	358570	500	110 억	152155	N	N	376	N	N
27	20231127	151238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19900	-350	5	-1.73	2337471510	118456	86.66	20300	20300	19450	26300	14200	20250	19732.41	0.69	-28386	20890	20570	20180	19860	19470	20730	20020	110	6050	500	14980	10	1	22070300	4392	-4.99	4.16	12	0.54	-3991.00	4781.00	31400	20230912	-36.62	16160	20230707	23.14	31400	-36.62	20230912	16160	23.14	20230707	31400	-36.62	20230912	16160	23.14	20230707	1.46	N	358570	500	110 억	152155	N	N	118	N	N
28	20231127	141235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19640	-610	5	-3.01	1668261950	84800	62.04	20300	20300	19450	26300	14200	20250	19672.25	0.69	-26329	20890	20570	20180	19860	19470	20730	20020	110	6050	500	14980	10	1	22070300	4335	-4.92	4.11	12	0.38	-3991.00	4781.00	31400	20230912	-37.45	16160	20230707	21.53	31400	-37.45	20230912	16160	21.53	20230707	31400	-37.45	20230912	16160	21.53	20230707	1.46	N	358570	500	110 억	152155	N	N	118	N	N
29	20231127	131238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19510	-740	5	-3.65	1448431090	73552	53.81	20300	20300	19490	26300	14200	20250	19691.88	0.69	-21943	20890	20570	20180	19860	19470	20730	20020	110	6050	500	14980	10	1	22070300	4306	-4.89	4.08	12	0.33	-3991.00	4781.00	31400	20230912	-37.87	16160	20230707	20.73	31400	-37.87	20230912	16160	20.73	20230707	31400	-37.87	20230912	16160	20.73	20230707	1.46	N	358570	500	110 억	152155	N	N	118	N	N
30	20231127	121244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19520	-730	5	-3.60	1191073740	60368	44.16	20300	20300	19510	26300	14200	20250	19729.39	0.69	-20523	20890	20570	20180	19860	19470	20730	20020	110	6050	500	14980	10	1	22070300	4308	-4.89	4.08	12	0.27	-3991.00	4781.00	31400	20230912	-37.83	16160	20230707	20.79	31400	-37.83	20230912	16160	20.79	20230707	31400	-37.83	20230912	16160	20.79	20230707	1.46	N	358570	500	110 억	152155	N	N	118	N	N
31	20231127	111222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19720	-530	5	-2.62	826424650	41738	30.53	20300	20300	19550	26300	14200	20250	19799.26	0.69	-15116	20890	20570	20180	19860	19470	20730	20020	110	6050	500	14980	10	1	22070300	4352	-4.94	4.12	12	0.19	-3991.00	4781.00	31400	20230912	-37.20	16160	20230707	22.03	31400	-37.20	20230912	16160	22.03	20230707	31400	-37.20	20230912	16160	22.03	20230707	1.46	N	358570	500	110 억	152155	N	N	118	N	N
32	20231127	101220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19750	-500	5	-2.47	658516610	33215	24.30	20300	20300	19550	26300	14200	20250	19824.65	0.69	-10835	20890	20570	20180	19860	19470	20730	20020	110	6050	500	14980	10	1	22070300	4359	-4.95	4.13	12	0.15	-3991.00	4781.00	31400	20230912	-37.10	16160	20230707	22.22	31400	-37.10	20230912	16160	22.22	20230707	31400	-37.10	20230912	16160	22.22	20230707	1.46	N	358570	500	110 억	152155	N	N	118	N	N
33	20231127	091224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19870	-380	5	-1.88	203504050	10164	7.44	20300	20300	19850	26300	14200	20250	20019.87	0.69	-5131	20890	20570	20180	19860	19470	20730	20020	110	6050	500	14980	10	1	22070300	4385	-4.98	4.16	12	0.05	-3991.00	4781.00	31400	20230912	-36.72	16160	20230707	22.96	31400	-36.72	20230912	16160	22.96	20230707	31400	-36.72	20230912	16160	22.96	20230707	1.46	N	358570	500	110 억	152155	N	N	118	N	N
34	20231124	161217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	150	2	0.75	2717149760	135181	42.43	20200	20500	19790	26100	14100	20100	20099.47	0.76	-18032	21226	20662	19786	19222	18346	20945	19505	110	6000	500	14870	50	1	22070300	4469	-5.07	4.24	12	0.61	-3991.00	4781.00	31400	20230912	-35.51	16160	20230707	25.31	31400	-35.51	20230912	16160	25.31	20230707	31400	-35.51	20230912	16160	25.31	20230707	1.44	N	358570	500	110 억	168331	N	N	118	N	N
35	20231124	151225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-50	5	-0.25	2558814110	127347	39.97	20200	20500	19790	26100	14100	20100	20093.24	0.76	-16541	21226	20662	19786	19222	18346	20945	19505	110	6000	500	14870	50	1	22070300	4425	-5.02	4.19	12	0.58	-3991.00	4781.00	31400	20230912	-36.15	16160	20230707	24.07	31400	-36.15	20230912	16160	24.07	20230707	31400	-36.15	20230912	16160	24.07	20230707	1.44	N	358570	500	110 억	168331	N	N	424	N	N
36	20231124	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	0	3	0.00	2225427390	110730	34.75	20200	20500	19790	26100	14100	20100	20097.78	0.76	-18375	21226	20662	19786	19222	18346	20945	19505	110	6000	500	14870	50	1	22070300	4436	-5.04	4.20	12	0.50	-3991.00	4781.00	31400	20230912	-35.99	16160	20230707	24.38	31400	-35.99	20230912	16160	24.38	20230707	31400	-35.99	20230912	16160	24.38	20230707	1.44	N	358570	500	110 억	168331	N	N	424	N	N
37	20231124	131219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-100	5	-0.50	1994475430	99268	31.16	20200	20500	19790	26100	14100	20100	20091.83	0.76	-17559	21226	20662	19786	19222	18346	20945	19505	110	6000	500	14870	50	1	22070300	4414	-5.01	4.18	12	0.45	-3991.00	4781.00	31400	20230912	-36.31	16160	20230707	23.76	31400	-36.31	20230912	16160	23.76	20230707	31400	-36.31	20230912	16160	23.76	20230707	1.44	N	358570	500	110 억	168331	N	N	424	N	N
38	20231124	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	-110	5	-0.55	1885663200	93821	29.45	20200	20500	19790	26100	14100	20100	20098.52	0.76	-17453	21226	20662	19786	19222	18346	20945	19505	110	6000	500	14870	10	1	22070300	4412	-5.01	4.18	12	0.43	-3991.00	4781.00	31400	20230912	-36.34	16160	20230707	23.70	31400	-36.34	20230912	16160	23.70	20230707	31400	-36.34	20230912	16160	23.70	20230707	1.44	N	358570	500	110 억	168331	N	N	424	N	N
39	20231124	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-100	5	-0.50	1726698650	85858	26.95	20200	20500	19790	26100	14100	20100	20111.10	0.76	-17686	21226	20662	19786	19222	18346	20945	19505	110	6000	500	14870	50	1	22070300	4414	-5.01	4.18	12	0.39	-3991.00	4781.00	31400	20230912	-36.31	16160	20230707	23.76	31400	-36.31	20230912	16160	23.76	20230707	31400	-36.31	20230912	16160	23.76	20230707	1.44	N	358570	500	110 억	168331	N	N	424	N	N
40	20231124	101225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	50	2	0.25	1335838340	66313	20.81	20200	20500	19790	26100	14100	20100	20144.44	0.76	-12123	21226	20662	19786	19222	18346	20945	19505	110	6000	500	14870	50	1	22070300	4447	-5.05	4.21	12	0.30	-3991.00	4781.00	31400	20230912	-35.83	16160	20230707	24.69	31400	-35.83	20230912	16160	24.69	20230707	31400	-35.83	20230912	16160	24.69	20230707	1.44	N	358570	500	110 억	168331	N	N	424	N	N
41	20231124	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	150	2	0.75	574884350	28326	8.89	20200	20500	20050	26100	14100	20100	20295.29	0.76	-12283	21226	20662	19786	19222	18346	20945	19505	110	6000	500	14870	50	1	22070300	4469	-5.07	4.24	12	0.13	-3991.00	4781.00	31400	20230912	-35.51	16160	20230707	25.31	31400	-35.51	20230912	16160	25.31	20230707	31400	-35.51	20230912	16160	25.31	20230707	1.44	N	358570	500	110 억	168331	N	N	424	N	N
42	20231123	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	1240	2	6.57	6300463200	316660	379.28	18910	20350	18910	24500	13210	18860	19896.35	0.62	23371	19720	19290	19040	18610	18360	19165	18485	110	5640	500	13950	50	1	22070300	4436	-5.04	4.20	12	1.43	-3991.00	4781.00	31400	20230912	-35.99	16160	20230707	24.38	31400	-35.99	20230912	16160	24.38	20230707	31400	-35.99	20230912	16160	24.38	20230707	1.43	N	358570	500	110 억	136484	N	N	424	N	N
43	20231123	151244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	1340	2	7.10	6031377950	303290	363.27	18910	20350	18910	24500	13210	18860	19886.50	0.62	23040	19720	19290	19040	18610	18360	19165	18485	110	5640	500	13950	50	1	22070300	4458	-5.06	4.23	12	1.37	-3991.00	4781.00	31400	20230912	-35.67	16160	20230707	25.00	31400	-35.67	20230912	16160	25.00	20230707	31400	-35.67	20230912	16160	25.00	20230707	1.43	N	358570	500	110 억	136484	N	N	376	N	N
44	20231123	141243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	1240	2	6.57	4817022150	243128	291.21	18910	20350	18910	24500	13210	18860	19812.70	0.62	28417	19720	19290	19040	18610	18360	19165	18485	110	5640	500	13950	50	1	22070300	4436	-5.04	4.20	12	1.10	-3991.00	4781.00	31400	20230912	-35.99	16160	20230707	24.38	31400	-35.99	20230912	16160	24.38	20230707	31400	-35.99	20230912	16160	24.38	20230707	1.43	N	358570	500	110 억	136484	N	N	376	N	N
45	20231123	131243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	1240	2	6.57	4027182220	203763	244.06	18910	20350	18910	24500	13210	18860	19764.05	0.62	32224	19720	19290	19040	18610	18360	19165	18485	110	5640	500	13950	50	1	22070300	4436	-5.04	4.20	12	0.92	-3991.00	4781.00	31400	20230912	-35.99	16160	20230707	24.38	31400	-35.99	20230912	16160	24.38	20230707	31400	-35.99	20230912	16160	24.38	20230707	1.43	N	358570	500	110 억	136484	N	N	376	N	N
46	20231123	121222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	1060	2	5.62	2790073530	142167	170.28	18910	19940	18910	24500	13210	18860	19625.32	0.62	29416	19720	19290	19040	18610	18360	19165	18485	110	5640	500	13950	10	1	22070300	4396	-4.99	4.17	12	0.64	-3991.00	4781.00	31400	20230912	-36.56	16160	20230707	23.27	31400	-36.56	20230912	16160	23.27	20230707	31400	-36.56	20230912	16160	23.27	20230707	1.43	N	358570	500	110 억	136484	N	N	376	N	N
47	20231123	111254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19940	1080	2	5.73	2332416220	119164	142.73	18910	19940	18910	24500	13210	18860	19573.16	0.62	29577	19720	19290	19040	18610	18360	19165	18485	110	5640	500	13950	10	1	22070300	4401	-5.00	4.17	12	0.54	-3991.00	4781.00	31400	20230912	-36.50	16160	20230707	23.39	31400	-36.50	20230912	16160	23.39	20230707	31400	-36.50	20230912	16160	23.39	20230707	1.43	N	358570	500	110 억	136484	N	N	376	N	N
48	20231123	101226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19660	800	2	4.24	1677615360	86009	103.02	18910	19820	18910	24500	13210	18860	19505.11	0.62	26780	19720	19290	19040	18610	18360	19165	18485	110	5640	500	13950	10	1	22070300	4339	-4.93	4.11	12	0.39	-3991.00	4781.00	31400	20230912	-37.39	16160	20230707	21.66	31400	-37.39	20230912	16160	21.66	20230707	31400	-37.39	20230912	16160	21.66	20230707	1.43	N	358570	500	110 억	136484	N	N	376	N	N
49	20231123	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19350	490	2	2.60	314850760	16343	19.58	18910	19410	18910	24500	13210	18860	19265.18	0.62	2756	19720	19290	19040	18610	18360	19165	18485	110	5640	500	13950	10	1	22070300	4271	-4.85	4.05	12	0.07	-3991.00	4781.00	31400	20230912	-38.38	16160	20230707	19.74	31400	-38.38	20230912	16160	19.74	20230707	31400	-38.38	20230912	16160	19.74	20230707	1.43	N	358570	500	110 억	136484	N	N	376	N	N
50	20231122	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18860	-460	5	-2.38	1570214430	82569	79.48	19220	19470	18790	25100	13530	19320	19017.64	0.71	-19173	19800	19560	19230	18990	18660	19680	19110	110	5780	500	14290	10	1	22070300	4162	-4.73	3.94	12	0.37	-3991.00	4781.00	31400	20230912	-39.94	16160	20230707	16.71	31400	-39.94	20230912	16160	16.71	20230707	31400	-39.94	20230912	16160	16.71	20230707	1.44	N	358570	500	110 억	155783	N	N	376	N	N
51	20231122	151201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18810	-510	5	-2.64	1427854000	75019	72.22	19220	19470	18790	25100	13530	19320	19033.23	0.71	-16934	19800	19560	19230	18990	18660	19680	19110	110	5780	500	14290	10	1	22070300	4151	-4.71	3.93	12	0.34	-3991.00	4781.00	31400	20230912	-40.10	16160	20230707	16.40	31400	-40.10	20230912	16160	16.40	20230707	31400	-40.10	20230912	16160	16.40	20230707	1.44	N	358570	500	110 억	155783	N	N	598	N	N
52	20231122	141150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19100	-220	5	-1.14	1129629780	59244	57.03	19220	19470	18790	25100	13530	19320	19067.41	0.71	-13977	19800	19560	19230	18990	18660	19680	19110	110	5780	500	14290	10	1	22070300	4215	-4.79	3.99	12	0.27	-3991.00	4781.00	31400	20230912	-39.17	16160	20230707	18.19	31400	-39.17	20230912	16160	18.19	20230707	31400	-39.17	20230912	16160	18.19	20230707	1.44	N	358570	500	110 억	155783	N	N	598	N	N
53	20231122	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19010	-310	5	-1.60	1045140690	54810	52.76	19220	19470	18790	25100	13530	19320	19068.43	0.71	-14046	19800	19560	19230	18990	18660	19680	19110	110	5780	500	14290	10	1	22070300	4196	-4.76	3.98	12	0.25	-3991.00	4781.00	31400	20230912	-39.46	16160	20230707	17.64	31400	-39.46	20230912	16160	17.64	20230707	31400	-39.46	20230912	16160	17.64	20230707	1.44	N	358570	500	110 억	155783	N	N	598	N	N
54	20231122	121238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19050	-270	5	-1.40	999915960	52431	50.47	19220	19470	18790	25100	13530	19320	19071.08	0.71	-13488	19800	19560	19230	18990	18660	19680	19110	110	5780	500	14290	10	1	22070300	4204	-4.77	3.98	12	0.24	-3991.00	4781.00	31400	20230912	-39.33	16160	20230707	17.88	31400	-39.33	20230912	16160	17.88	20230707	31400	-39.33	20230912	16160	17.88	20230707	1.44	N	358570	500	110 억	155783	N	N	598	N	N
55	20231122	111330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18840	-480	5	-2.48	921898360	48303	46.50	19220	19470	18790	25100	13530	19320	19085.74	0.71	-12879	19800	19560	19230	18990	18660	19680	19110	110	5780	500	14290	10	1	22070300	4158	-4.72	3.94	12	0.22	-3991.00	4781.00	31400	20230912	-40.00	16160	20230707	16.58	31400	-40.00	20230912	16160	16.58	20230707	31400	-40.00	20230912	16160	16.58	20230707	1.44	N	358570	500	110 억	155783	N	N	598	N	N
56	20231122	101249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19120	-200	5	-1.04	389989330	20267	19.51	19220	19470	19070	25100	13530	19320	19242.58	0.71	-8364	19800	19560	19230	18990	18660	19680	19110	110	5780	500	14290	10	1	22070300	4220	-4.79	4.00	12	0.09	-3991.00	4781.00	31400	20230912	-39.11	16160	20230707	18.32	31400	-39.11	20230912	16160	18.32	20230707	31400	-39.11	20230912	16160	18.32	20230707	1.44	N	358570	500	110 억	155783	N	N	598	N	N
57	20231122	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	0	3	0.00	52753930	2749	2.65	19220	19320	19100	25100	13530	19320	19190.23	0.71	-116	19800	19560	19230	18990	18660	19680	19110	110	5780	500	14290	10	1	22070300	4264	-4.84	4.04	12	0.01	-3991.00	4781.00	31400	20230912	-38.47	16160	20230707	19.55	31400	-38.47	20230912	16160	19.55	20230707	31400	-38.47	20230912	16160	19.55	20230707	1.44	N	358570	500	110 억	155783	N	N	598	N	N
58	20231121	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	150	2	0.78	1980834080	103442	95.50	19190	19470	18900	24900	13420	19170	19148.97	0.68	4290	20196	19682	19006	18492	17816	19940	18750	110	5730	500	14180	10	1	22070300	4264	-4.84	4.04	12	0.47	-3991.00	4781.00	31400	20230912	-38.47	16160	20230707	19.55	31400	-38.47	20230912	16160	19.55	20230707	31400	-38.47	20230912	16160	19.55	20230707	1.41	N	358570	500	110 억	151142	N	N	598	N	N
59	20231121	151156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	150	2	0.78	1896221370	99064	91.46	19190	19470	18900	24900	13420	19170	19141.38	0.68	3849	20196	19682	19006	18492	17816	19940	18750	110	5730	500	14180	10	1	22070300	4264	-4.84	4.04	12	0.45	-3991.00	4781.00	31400	20230912	-38.47	16160	20230707	19.55	31400	-38.47	20230912	16160	19.55	20230707	31400	-38.47	20230912	16160	19.55	20230707	1.41	N	358570	500	110 억	151142	N	N	626	N	N
60	20231121	141138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19230	60	2	0.31	1507000080	78897	72.84	19190	19470	18900	24900	13420	19170	19100.85	0.68	-1023	20196	19682	19006	18492	17816	19940	18750	110	5730	500	14180	10	1	22070300	4244	-4.82	4.02	12	0.36	-3991.00	4781.00	31400	20230912	-38.76	16160	20230707	19.00	31400	-38.76	20230912	16160	19.00	20230707	31400	-38.76	20230912	16160	19.00	20230707	1.41	N	358570	500	110 억	151142	N	N	626	N	N
61	20231121	131126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19100	-70	5	-0.37	1214175720	63541	58.66	19190	19470	18900	24900	13420	19170	19108.54	0.68	-4112	20196	19682	19006	18492	17816	19940	18750	110	5730	500	14180	10	1	22070300	4215	-4.79	3.99	12	0.29	-3991.00	4781.00	31400	20230912	-39.17	16160	20230707	18.19	31400	-39.17	20230912	16160	18.19	20230707	31400	-39.17	20230912	16160	18.19	20230707	1.41	N	358570	500	110 억	151142	N	N	626	N	N
62	20231121	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19140	-30	5	-0.16	1127594620	59003	54.47	19190	19470	18900	24900	13420	19170	19110.80	0.68	-4025	20196	19682	19006	18492	17816	19940	18750	110	5730	500	14180	10	1	22070300	4224	-4.80	4.00	12	0.27	-3991.00	4781.00	31400	20230912	-39.04	16160	20230707	18.44	31400	-39.04	20230912	16160	18.44	20230707	31400	-39.04	20230912	16160	18.44	20230707	1.41	N	358570	500	110 억	151142	N	N	626	N	N
63	20231121	111123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19170	0	3	0.00	960377260	50246	46.39	19190	19470	18900	24900	13420	19170	19113.51	0.68	-3065	20196	19682	19006	18492	17816	19940	18750	110	5730	500	14180	10	1	22070300	4231	-4.80	4.01	12	0.23	-3991.00	4781.00	31400	20230912	-38.95	16160	20230707	18.63	31400	-38.95	20230912	16160	18.63	20230707	31400	-38.95	20230912	16160	18.63	20230707	1.41	N	358570	500	110 억	151142	N	N	626	N	N
64	20231121	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18960	-210	5	-1.10	639099080	33524	30.95	19190	19470	18900	24900	13420	19170	19063.93	0.68	-9921	20196	19682	19006	18492	17816	19940	18750	110	5730	500	14180	10	1	22070300	4185	-4.75	3.97	12	0.15	-3991.00	4781.00	31400	20230912	-39.62	16160	20230707	17.33	31400	-39.62	20230912	16160	17.33	20230707	31400	-39.62	20230912	16160	17.33	20230707	1.41	N	358570	500	110 억	151142	N	N	626	N	N
65	20231121	091113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19070	-100	5	-0.52	191829890	10025	9.26	19190	19470	18970	24900	13420	19170	19135.15	0.68	-4513	20196	19682	19006	18492	17816	19940	18750	110	5730	500	14180	10	1	22070300	4209	-4.78	3.99	12	0.05	-3991.00	4781.00	31400	20230912	-39.27	16160	20230707	18.01	31400	-39.27	20230912	16160	18.01	20230707	31400	-39.27	20230912	16160	18.01	20230707	1.41	N	358570	500	110 억	151142	N	N	626	N	N
66	20231120	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19170	420	2	2.24	2055743530	107229	95.88	18570	19520	18330	24350	13130	18750	19172.22	0.64	9499	19596	19172	18886	18462	18176	19030	18320	110	5600	500	13870	10	1	22070300	4231	-4.80	4.01	12	0.49	-3991.00	4781.00	31400	20230912	-38.95	16160	20230707	18.63	31400	-38.95	20230912	16160	18.63	20230707	31400	-38.95	20230912	16160	18.63	20230707	1.38	N	358570	500	110 억	140806	N	N	626	N	N
67	20231120	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19180	430	2	2.29	1959691520	102217	91.40	18570	19520	18330	24350	13130	18750	19172.58	0.64	9641	19596	19172	18886	18462	18176	19030	18320	110	5600	500	13870	10	1	22070300	4233	-4.81	4.01	12	0.46	-3991.00	4781.00	31400	20230912	-38.92	16160	20230707	18.69	31400	-38.92	20230912	16160	18.69	20230707	31400	-38.92	20230912	16160	18.69	20230707	1.38	N	358570	500	110 억	140806	N	N	342	N	N
68	20231120	141130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19180	430	2	2.29	1728703550	90173	80.63	18570	19520	18330	24350	13130	18750	19171.77	0.64	11816	19596	19172	18886	18462	18176	19030	18320	110	5600	500	13870	10	1	22070300	4233	-4.81	4.01	12	0.41	-3991.00	4781.00	31400	20230912	-38.92	16160	20230707	18.69	31400	-38.92	20230912	16160	18.69	20230707	31400	-38.92	20230912	16160	18.69	20230707	1.38	N	358570	500	110 억	140806	N	N	342	N	N
69	20231120	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	570	2	3.04	1549760380	80854	72.30	18570	19520	18330	24350	13130	18750	19168.28	0.64	13784	19596	19172	18886	18462	18176	19030	18320	110	5600	500	13870	10	1	22070300	4264	-4.84	4.04	12	0.37	-3991.00	4781.00	31400	20230912	-38.47	16160	20230707	19.55	31400	-38.47	20230912	16160	19.55	20230707	31400	-38.47	20230912	16160	19.55	20230707	1.38	N	358570	500	110 억	140806	N	N	342	N	N
70	20231120	121126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19360	610	2	3.25	1424640350	74386	66.52	18570	19520	18330	24350	13130	18750	19152.92	0.64	15638	19596	19172	18886	18462	18176	19030	18320	110	5600	500	13870	10	1	22070300	4273	-4.85	4.05	12	0.34	-3991.00	4781.00	31400	20230912	-38.34	16160	20230707	19.80	31400	-38.34	20230912	16160	19.80	20230707	31400	-38.34	20230912	16160	19.80	20230707	1.38	N	358570	500	110 억	140806	N	N	342	N	N
71	20231120	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19180	430	2	2.29	1170662690	61222	54.75	18570	19520	18330	24350	13130	18750	19122.64	0.64	13460	19596	19172	18886	18462	18176	19030	18320	110	5600	500	13870	10	1	22070300	4233	-4.81	4.01	12	0.28	-3991.00	4781.00	31400	20230912	-38.92	16160	20230707	18.69	31400	-38.92	20230912	16160	18.69	20230707	31400	-38.92	20230912	16160	18.69	20230707	1.38	N	358570	500	110 억	140806	N	N	342	N	N
72	20231120	101117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19190	440	2	2.35	985353610	51566	46.11	18570	19520	18330	24350	13130	18750	19109.78	0.64	11336	19596	19172	18886	18462	18176	19030	18320	110	5600	500	13870	10	1	22070300	4235	-4.81	4.01	12	0.23	-3991.00	4781.00	31400	20230912	-38.89	16160	20230707	18.75	31400	-38.89	20230912	16160	18.75	20230707	31400	-38.89	20230912	16160	18.75	20230707	1.38	N	358570	500	110 억	140806	N	N	342	N	N
73	20231120	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18970	220	2	1.17	139971840	7503	6.71	18570	19050	18450	24350	13130	18750	18653.24	0.64	-520	19596	19172	18886	18462	18176	19030	18320	110	5600	500	13870	10	1	22070300	4187	-4.75	3.97	12	0.03	-3991.00	4781.00	31400	20230912	-39.59	16160	20230707	17.39	31400	-39.59	20230912	16160	17.39	20230707	31400	-39.59	20230912	16160	17.39	20230707	1.38	N	358570	500	110 억	140806	N	N	342	N	N
74	20231117	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18750	-360	5	-1.88	2109833660	111598	58.67	19000	19310	18600	24800	13380	19110	18906.18	0.76	-26794	20143	19626	19163	18646	18183	19885	18905	110	5690	500	14140	10	1	22070300	4138	-4.70	3.92	12	0.51	-3991.00	4781.00	31400	20230912	-40.29	16160	20230707	16.03	31400	-40.29	20230912	16160	16.03	20230707	31400	-40.29	20230912	16160	16.03	20230707	1.39	N	358570	500	110 억	167563	N	N	342	N	N
75	20231117	151200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18950	-160	5	-0.84	1930206830	102072	53.66	19000	19310	18600	24800	13380	19110	18909.45	0.76	-27168	20143	19626	19163	18646	18183	19885	18905	110	5690	500	14140	10	1	22070300	4182	-4.75	3.96	12	0.46	-3991.00	4781.00	31400	20230912	-39.65	16160	20230707	17.26	31400	-39.65	20230912	16160	17.26	20230707	31400	-39.65	20230912	16160	17.26	20230707	1.39	N	358570	500	110 억	167563	N	N	596	N	N
76	20231117	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18880	-230	5	-1.20	1620544500	85597	45.00	19000	19310	18600	24800	13380	19110	18931.42	0.76	-25668	20143	19626	19163	18646	18183	19885	18905	110	5690	500	14140	10	1	22070300	4167	-4.73	3.95	12	0.39	-3991.00	4781.00	31400	20230912	-39.87	16160	20230707	16.83	31400	-39.87	20230912	16160	16.83	20230707	31400	-39.87	20230912	16160	16.83	20230707	1.39	N	358570	500	110 억	167563	N	N	596	N	N
77	20231117	131151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19010	-100	5	-0.52	1446210750	76378	40.15	19000	19310	18600	24800	13380	19110	18933.98	0.76	-21932	20143	19626	19163	18646	18183	19885	18905	110	5690	500	14140	10	1	22070300	4196	-4.76	3.98	12	0.35	-3991.00	4781.00	31400	20230912	-39.46	16160	20230707	17.64	31400	-39.46	20230912	16160	17.64	20230707	31400	-39.46	20230912	16160	17.64	20230707	1.39	N	358570	500	110 억	167563	N	N	596	N	N
78	20231117	121153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	-70	5	-0.37	1355943700	71629	37.65	19000	19310	18600	24800	13380	19110	18929.07	0.76	-20564	20143	19626	19163	18646	18183	19885	18905	110	5690	500	14140	10	1	22070300	4202	-4.77	3.98	12	0.32	-3991.00	4781.00	31400	20230912	-39.36	16160	20230707	17.82	31400	-39.36	20230912	16160	17.82	20230707	31400	-39.36	20230912	16160	17.82	20230707	1.39	N	358570	500	110 억	167563	N	N	596	N	N
79	20231117	111200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19150	40	2	0.21	1197992740	63360	33.31	19000	19310	18600	24800	13380	19110	18906.42	0.76	-17254	20143	19626	19163	18646	18183	19885	18905	110	5690	500	14140	10	1	22070300	4226	-4.80	4.01	12	0.29	-3991.00	4781.00	31400	20230912	-39.01	16160	20230707	18.50	31400	-39.01	20230912	16160	18.50	20230707	31400	-39.01	20230912	16160	18.50	20230707	1.39	N	358570	500	110 억	167563	N	N	596	N	N
80	20231117	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19080	-30	5	-0.16	835220180	44380	23.33	19000	19100	18600	24800	13380	19110	18817.08	0.76	-16045	20143	19626	19163	18646	18183	19885	18905	110	5690	500	14140	10	1	22070300	4211	-4.78	3.99	12	0.20	-3991.00	4781.00	31400	20230912	-39.24	16160	20230707	18.07	31400	-39.24	20230912	16160	18.07	20230707	31400	-39.24	20230912	16160	18.07	20230707	1.39	N	358570	500	110 억	167563	N	N	596	N	N
81	20231117	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18830	-280	5	-1.47	386224520	20545	10.80	19000	19090	18600	24800	13380	19110	18792.72	0.76	-9937	20143	19626	19163	18646	18183	19885	18905	110	5690	500	14140	10	1	22070300	4156	-4.72	3.94	12	0.09	-3991.00	4781.00	31400	20230912	-40.03	16160	20230707	16.52	31400	-40.03	20230912	16160	16.52	20230707	31400	-40.03	20230912	16160	16.52	20230707	1.39	N	358570	500	110 억	167563	N	N	596	N	N
82	20231116	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18980	620	2	3.38	3490139240	182595	116.80	18900	19680	18700	23850	12860	18360	19114.10	0.82	-12229	19193	18776	18393	17976	17593	18985	18185	110	5490	500	13580	10	1	22070300	4189	-4.76	3.97	12	0.83	-3991.00	4781.00	31400	20230912	-39.55	16160	20230707	17.45	31400	-39.55	20230912	16160	17.45	20230707	31400	-39.55	20230912	16160	17.45	20230707	1.47	N	358570	500	110 억	180069	N	N	206	N	N
83	20231116	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18820	460	2	2.51	3275230660	171216	109.52	18900	19680	18700	23850	12860	18360	19129.24	0.82	-13008	19193	18776	18393	17976	17593	18985	18185	110	5490	500	13580	10	1	22070300	4154	-4.72	3.94	12	0.78	-3991.00	4781.00	31400	20230912	-40.06	16160	20230707	16.46	31400	-40.06	20230912	16160	16.46	20230707	31400	-40.06	20230912	16160	16.46	20230707	1.47	N	358570	500	110 억	180069	N	N	206	N	N
84	20231116	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18810	450	2	2.45	2996433380	156457	100.08	18900	19680	18700	23850	12860	18360	19151.81	0.82	-10108	19193	18776	18393	17976	17593	18985	18185	110	5490	500	13580	10	1	22070300	4151	-4.71	3.93	12	0.71	-3991.00	4781.00	31400	20230912	-40.10	16160	20230707	16.40	31400	-40.10	20230912	16160	16.40	20230707	31400	-40.10	20230912	16160	16.40	20230707	1.47	N	358570	500	110 억	180069	N	N	206	N	N
85	20231116	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19100	740	2	4.03	2508558790	130643	83.57	18900	19680	18790	23850	12860	18360	19201.64	0.82	-5191	19193	18776	18393	17976	17593	18985	18185	110	5490	500	13580	10	1	22070300	4215	-4.79	3.99	12	0.59	-3991.00	4781.00	31400	20230912	-39.17	16160	20230707	18.19	31400	-39.17	20230912	16160	18.19	20230707	31400	-39.17	20230912	16160	18.19	20230707	1.47	N	358570	500	110 억	180069	N	N	206	N	N
86	20231116	121147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19160	800	2	4.36	2226084260	115859	74.11	18900	19680	18790	23850	12860	18360	19213.74	0.82	-1729	19193	18776	18393	17976	17593	18985	18185	110	5490	500	13580	10	1	22070300	4229	-4.80	4.01	12	0.52	-3991.00	4781.00	31400	20230912	-38.98	16160	20230707	18.56	31400	-38.98	20230912	16160	18.56	20230707	31400	-38.98	20230912	16160	18.56	20230707	1.47	N	358570	500	110 억	180069	N	N	206	N	N
87	20231116	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19270	910	2	4.96	1562582740	81734	52.28	18900	19460	18790	23850	12860	18360	19117.91	0.82	-4434	19193	18776	18393	17976	17593	18985	18185	110	5490	500	13580	10	1	22070300	4253	-4.83	4.03	12	0.37	-3991.00	4781.00	31400	20230912	-38.63	16160	20230707	19.25	31400	-38.63	20230912	16160	19.25	20230707	31400	-38.63	20230912	16160	19.25	20230707	1.47	N	358570	500	110 억	180069	N	N	206	N	N
88	20231116	101146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18920	560	2	3.05	503635880	26532	16.97	18900	19150	18790	23850	12860	18360	18982.23	0.82	-6922	19193	18776	18393	17976	17593	18985	18185	110	5490	500	13580	10	1	22070300	4176	-4.74	3.96	12	0.12	-3991.00	4781.00	31400	20230912	-39.75	16160	20230707	17.08	31400	-39.75	20230912	16160	17.08	20230707	31400	-39.75	20230912	16160	17.08	20230707	1.47	N	358570	500	110 억	180069	N	N	206	N	N
89	20231116	091152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18360	0	3	0.00	0	0	0.00	0	0	0	23850	12860	18360	0.00	0.82	0	19193	18776	18393	17976	17593	18985	18185	110	5490	500	13580	10	1	22070300	4052	-4.60	3.84	12	0.00	-3991.00	4781.00	31400	20230912	-41.53	16160	20230707	13.61	31400	-41.53	20230912	16160	13.61	20230707	31400	-41.53	20230912	16160	13.61	20230707	1.47	N	358570	500	110 억	180069	N	N	206	N	N
90	20231115	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18360	510	2	2.86	2875252030	155896	105.27	18140	18810	18010	23200	12500	17850	18444.25	0.86	-4354	18703	18276	17863	17436	17023	18490	17650	110	5350	500	13200	10	1	22070300	4052	-4.60	3.84	12	0.71	-3991.00	4781.00	31400	20230912	-41.53	16160	20230707	13.61	31400	-41.53	20230912	16160	13.61	20230707	31400	-41.53	20230912	16160	13.61	20230707	1.49	N	358570	500	110 억	189255	N	N	206	N	N
91	20231115	151208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18580	730	2	4.09	2767286950	150032	101.31	18140	18810	18010	23200	12500	17850	18445.48	0.86	-4236	18703	18276	17863	17436	17023	18490	17650	110	5350	500	13200	10	1	22070300	4101	-4.66	3.89	12	0.68	-3991.00	4781.00	31400	20230912	-40.83	16160	20230707	14.98	31400	-40.83	20230912	16160	14.98	20230707	31400	-40.83	20230912	16160	14.98	20230707	1.49	N	358570	500	110 억	189255	N	N	28415	N	N
92	20231115	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18530	680	2	3.81	2484958060	134849	91.05	18140	18790	18010	23200	12500	17850	18428.61	0.86	-2082	18703	18276	17863	17436	17023	18490	17650	110	5350	500	13200	10	1	22070300	4090	-4.64	3.88	12	0.61	-3991.00	4781.00	31400	20230912	-40.99	16160	20230707	14.67	31400	-40.99	20230912	16160	14.67	20230707	31400	-40.99	20230912	16160	14.67	20230707	1.49	N	358570	500	110 억	189255	N	N	28415	N	N
93	20231115	131205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18430	580	2	3.25	1939190940	105605	71.31	18140	18750	18010	23200	12500	17850	18363.70	0.86	-3167	18703	18276	17863	17436	17023	18490	17650	110	5350	500	13200	10	1	22070300	4068	-4.62	3.85	12	0.48	-3991.00	4781.00	31400	20230912	-41.31	16160	20230707	14.05	31400	-41.31	20230912	16160	14.05	20230707	31400	-41.31	20230912	16160	14.05	20230707	1.49	N	358570	500	110 억	189255	N	N	28415	N	N
94	20231115	121206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18490	640	2	3.59	1842429880	100361	67.77	18140	18750	18010	23200	12500	17850	18359.09	0.86	-4200	18703	18276	17863	17436	17023	18490	17650	110	5350	500	13200	10	1	22070300	4081	-4.63	3.87	12	0.45	-3991.00	4781.00	31400	20230912	-41.11	16160	20230707	14.42	31400	-41.11	20230912	16160	14.42	20230707	31400	-41.11	20230912	16160	14.42	20230707	1.49	N	358570	500	110 억	189255	N	N	28415	N	N
95	20231115	111220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18280	430	2	2.41	1658176140	90360	61.01	18140	18750	18010	23200	12500	17850	18351.94	0.86	-6641	18703	18276	17863	17436	17023	18490	17650	110	5350	500	13200	10	1	22070300	4034	-4.58	3.82	12	0.41	-3991.00	4781.00	31400	20230912	-41.78	16160	20230707	13.12	31400	-41.78	20230912	16160	13.12	20230707	31400	-41.78	20230912	16160	13.12	20230707	1.49	N	358570	500	110 억	189255	N	N	28415	N	N
96	20231115	101210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18390	540	2	3.03	1391152780	75807	51.19	18140	18750	18010	23200	12500	17850	18352.64	0.86	-3249	18703	18276	17863	17436	17023	18490	17650	110	5350	500	13200	10	1	22070300	4059	-4.61	3.85	12	0.34	-3991.00	4781.00	31400	20230912	-41.43	16160	20230707	13.80	31400	-41.43	20230912	16160	13.80	20230707	31400	-41.43	20230912	16160	13.80	20230707	1.49	N	358570	500	110 억	189255	N	N	28415	N	N
97	20231115	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18240	390	2	2.18	427686440	23487	15.86	18140	18400	18010	23200	12500	17850	18212.74	0.86	7665	18703	18276	17863	17436	17023	18490	17650	110	5350	500	13200	10	1	22070300	4026	-4.57	3.82	12	0.11	-3991.00	4781.00	31400	20230912	-41.91	16160	20230707	12.87	31400	-41.91	20230912	16160	12.87	20230707	31400	-41.91	20230912	16160	12.87	20230707	1.49	N	358570	500	110 억	189255	N	N	28415	N	N
98	20231114	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17850	280	2	1.59	2624786270	146997	64.92	17450	18290	17450	22800	12300	17570	17856.37	0.68	38021	19890	18730	17980	16820	16070	18355	16445	110	5230	500	13000	10	1	22054300	3937	-4.47	3.73	12	0.67	-3991.00	4781.00	31400	20230912	-43.15	16160	20230707	10.46	31400	-43.15	20230912	16160	10.46	20230707	31400	-43.15	20230912	16160	10.46	20230707	1.54	N	358570	500	110 억	150850	N	N	28412	N	N
99	20231114	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17960	390	2	2.22	2489783580	139442	61.59	17450	18290	17450	22800	12300	17570	17855.67	0.68	34491	19890	18730	17980	16820	16070	18355	16445	110	5230	500	13000	10	1	22054300	3961	-4.50	3.76	12	0.63	-3991.00	4781.00	31400	20230912	-42.80	16160	20230707	11.14	31400	-42.80	20230912	16160	11.14	20230707	31400	-42.80	20230912	16160	11.14	20230707	1.54	N	358570	500	110 억	150850	N	N	25697	N	N
100	20231114	141144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17940	370	2	2.11	2155897650	120890	53.39	17450	18290	17450	22800	12300	17570	17833.90	0.68	34644	19890	18730	17980	16820	16070	18355	16445	110	5230	500	13000	10	1	22054300	3957	-4.50	3.75	12	0.55	-3991.00	4781.00	31400	20230912	-42.87	16160	20230707	11.01	31400	-42.87	20230912	16160	11.01	20230707	31400	-42.87	20230912	16160	11.01	20230707	1.54	N	358570	500	110 억	150850	N	N	25697	N	N
101	20231114	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17700	130	2	0.74	1783186930	99988	44.16	17450	18290	17450	22800	12300	17570	17834.44	0.68	29943	19890	18730	17980	16820	16070	18355	16445	110	5230	500	13000	10	1	22054300	3904	-4.43	3.70	12	0.45	-3991.00	4781.00	31400	20230912	-43.63	16160	20230707	9.53	31400	-43.63	20230912	16160	9.53	20230707	31400	-43.63	20230912	16160	9.53	20230707	1.54	N	358570	500	110 억	150850	N	N	25697	N	N
102	20231114	121149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17660	90	2	0.51	1640388180	91932	40.60	17450	18290	17450	22800	12300	17570	17843.98	0.68	27356	19890	18730	17980	16820	16070	18355	16445	110	5230	500	13000	10	1	22054300	3895	-4.42	3.69	12	0.42	-3991.00	4781.00	31400	20230912	-43.76	16160	20230707	9.28	31400	-43.76	20230912	16160	9.28	20230707	31400	-43.76	20230912	16160	9.28	20230707	1.54	N	358570	500	110 억	150850	N	N	25697	N	N
103	20231114	111159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17800	230	2	1.31	1380231290	77245	34.12	17450	18290	17450	22800	12300	17570	17868.86	0.68	28208	19890	18730	17980	16820	16070	18355	16445	110	5230	500	13000	10	1	22054300	3926	-4.46	3.72	12	0.35	-3991.00	4781.00	31400	20230912	-43.31	16160	20230707	10.15	31400	-43.31	20230912	16160	10.15	20230707	31400	-43.31	20230912	16160	10.15	20230707	1.54	N	358570	500	110 억	150850	N	N	25697	N	N
104	20231114	101147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17890	320	2	1.82	1028065480	57531	25.41	17450	18290	17450	22800	12300	17570	17870.62	0.68	25433	19890	18730	17980	16820	16070	18355	16445	110	5230	500	13000	10	1	22054300	3946	-4.48	3.74	12	0.26	-3991.00	4781.00	31400	20230912	-43.03	16160	20230707	10.71	31400	-43.03	20230912	16160	10.71	20230707	31400	-43.03	20230912	16160	10.71	20230707	1.54	N	358570	500	110 억	150850	N	N	25697	N	N
105	20231114	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18080	510	2	2.90	359816580	20192	8.92	17450	18290	17450	22800	12300	17570	17821.79	0.68	8938	19890	18730	17980	16820	16070	18355	16445	110	5230	500	13000	10	1	22054300	3987	-4.53	3.78	12	0.09	-3991.00	4781.00	31400	20230912	-42.42	16160	20230707	11.88	31400	-42.42	20230912	16160	11.88	20230707	31400	-42.42	20230912	16160	11.88	20230707	1.54	N	358570	500	110 억	150850	N	N	25697	N	N
106	20231113	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17570	-1530	5	-8.01	4003488200	224339	211.26	19140	19140	17230	24800	13370	19100	17846.05	0.55	28848	19640	19370	18840	18570	18040	19505	18705	110	5700	500	14130	10	1	22054300	3875	-4.40	3.67	12	1.02	-3991.00	4781.00	31400	20230912	-44.04	16160	20230707	8.73	31400	-44.04	20230912	16160	8.73	20230707	31400	-44.04	20230912	16160	8.73	20230707	1.54	N	358570	500	110 억	120891	N	N	25697	N	N
107	20231113	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17640	-1460	5	-7.64	3507052910	195940	184.51	19140	19140	17460	24800	13370	19100	17898.61	0.55	24218	19640	19370	18840	18570	18040	19505	18705	110	5700	500	14130	10	1	22054300	3890	-4.42	3.69	12	0.89	-3991.00	4781.00	31400	20230912	-43.82	16160	20230707	9.16	31400	-43.82	20230912	16160	9.16	20230707	31400	-43.82	20230912	16160	9.16	20230707	1.54	N	358570	500	110 억	120891	N	N	1304	N	N
108	20231113	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17760	-1340	5	-7.02	3044384370	169781	159.88	19140	19140	17460	24800	13370	19100	17931.24	0.55	19398	19640	19370	18840	18570	18040	19505	18705	110	5700	500	14130	10	1	22054300	3917	-4.45	3.71	12	0.77	-3991.00	4781.00	31400	20230912	-43.44	16160	20230707	9.90	31400	-43.44	20230912	16160	9.90	20230707	31400	-43.44	20230912	16160	9.90	20230707	1.54	N	358570	500	110 억	120891	N	N	1304	N	N
109	20231113	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17550	-1550	5	-8.12	2663452610	148108	139.47	19140	19140	17460	24800	13370	19100	17983.18	0.55	11908	19640	19370	18840	18570	18040	19505	18705	110	5700	500	14130	10	1	22054300	3871	-4.40	3.67	12	0.67	-3991.00	4781.00	31400	20230912	-44.11	16160	20230707	8.60	31400	-44.11	20230912	16160	8.60	20230707	31400	-44.11	20230912	16160	8.60	20230707	1.54	N	358570	500	110 억	120891	N	N	1304	N	N
110	20231113	121123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17520	-1580	5	-8.27	2019756770	111443	104.94	19140	19140	17500	24800	13370	19100	18123.68	0.55	-540	19640	19370	18840	18570	18040	19505	18705	110	5700	500	14130	10	1	22054300	3864	-4.39	3.66	12	0.51	-3991.00	4781.00	31400	20230912	-44.20	16160	20230707	8.42	31400	-44.20	20230912	16160	8.42	20230707	31400	-44.20	20230912	16160	8.42	20230707	1.54	N	358570	500	110 억	120891	N	N	1304	N	N
111	20231113	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17860	-1240	5	-6.49	1333550050	72670	68.43	19140	19140	17800	24800	13370	19100	18350.76	0.55	-7323	19640	19370	18840	18570	18040	19505	18705	110	5700	500	14130	10	1	22054300	3939	-4.48	3.74	12	0.33	-3991.00	4781.00	31400	20230912	-43.12	16160	20230707	10.52	31400	-43.12	20230912	16160	10.52	20230707	31400	-43.12	20230912	16160	10.52	20230707	1.54	N	358570	500	110 억	120891	N	N	1304	N	N
112	20231113	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18360	-740	5	-3.87	592844840	31812	29.96	19140	19140	18360	24800	13370	19100	18635.89	0.55	-7078	19640	19370	18840	18570	18040	19505	18705	110	5700	500	14130	10	1	22054300	4049	-4.60	3.84	12	0.14	-3991.00	4781.00	31400	20230912	-41.53	16160	20230707	13.61	31400	-41.53	20230912	16160	13.61	20230707	31400	-41.53	20230912	16160	13.61	20230707	1.54	N	358570	500	110 억	120891	N	N	1304	N	N
113	20231113	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18860	-240	5	-1.26	126213380	6645	6.26	19140	19140	18840	24800	13370	19100	18993.74	0.55	-2955	19640	19370	18840	18570	18040	19505	18705	110	5700	500	14130	10	1	22054300	4159	-4.73	3.94	12	0.03	-3991.00	4781.00	31400	20230912	-39.94	16160	20230707	16.71	31400	-39.94	20230912	16160	16.71	20230707	31400	-39.94	20230912	16160	16.71	20230707	1.54	N	358570	500	110 억	120891	N	N	1304	N	N
114	20231110	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19100	-10	5	-0.05	1966875230	105345	76.86	18780	19110	18310	24800	13380	19110	18670.15	0.53	-1413	20323	19716	19313	18706	18303	19515	18505	110	5690	500	14140	10	1	22054300	4212	-4.79	3.99	12	0.48	-3991.00	4781.00	31400	20230912	-39.17	16160	20230707	18.19	31400	-39.17	20230912	16160	18.19	20230707	31400	-39.17	20230912	16160	18.19	20230707	1.55	N	358570	500	110 억	116242	N	N	1304	N	N
115	20231110	151143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18480	-630	5	-3.30	1747973810	93731	68.39	18780	19110	18310	24800	13380	19110	18648.83	0.53	-2635	20323	19716	19313	18706	18303	19515	18505	110	5690	500	14140	10	1	22054300	4076	-4.63	3.87	12	0.43	-3991.00	4781.00	31400	20230912	-41.15	16160	20230707	14.36	31400	-41.15	20230912	16160	14.36	20230707	31400	-41.15	20230912	16160	14.36	20230707	1.55	N	358570	500	110 억	116242	N	N	509	N	N
116	20231110	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18620	-490	5	-2.56	1517589300	81294	59.31	18780	19110	18310	24800	13380	19110	18667.91	0.53	-3069	20323	19716	19313	18706	18303	19515	18505	110	5690	500	14140	10	1	22054300	4107	-4.67	3.89	12	0.37	-3991.00	4781.00	31400	20230912	-40.70	16160	20230707	15.22	31400	-40.70	20230912	16160	15.22	20230707	31400	-40.70	20230912	16160	15.22	20230707	1.55	N	358570	500	110 억	116242	N	N	509	N	N
117	20231110	131129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18600	-510	5	-2.67	1281927430	68621	50.07	18780	19110	18310	24800	13380	19110	18681.27	0.53	-3200	20323	19716	19313	18706	18303	19515	18505	110	5690	500	14140	10	1	22054300	4102	-4.66	3.89	12	0.31	-3991.00	4781.00	31400	20230912	-40.76	16160	20230707	15.10	31400	-40.76	20230912	16160	15.10	20230707	31400	-40.76	20230912	16160	15.10	20230707	1.55	N	358570	500	110 억	116242	N	N	509	N	N
118	20231110	121137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18670	-440	5	-2.30	1216216990	65095	47.49	18780	19110	18310	24800	13380	19110	18683.72	0.53	-1202	20323	19716	19313	18706	18303	19515	18505	110	5690	500	14140	10	1	22054300	4118	-4.68	3.91	12	0.30	-3991.00	4781.00	31400	20230912	-40.54	16160	20230707	15.53	31400	-40.54	20230912	16160	15.53	20230707	31400	-40.54	20230912	16160	15.53	20230707	1.55	N	358570	500	110 억	116242	N	N	509	N	N
119	20231110	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18910	-200	5	-1.05	1109516070	59402	43.34	18780	19110	18310	24800	13380	19110	18678.09	0.53	193	20323	19716	19313	18706	18303	19515	18505	110	5690	500	14140	10	1	22054300	4170	-4.74	3.96	12	0.27	-3991.00	4781.00	31400	20230912	-39.78	16160	20230707	17.02	31400	-39.78	20230912	16160	17.02	20230707	31400	-39.78	20230912	16160	17.02	20230707	1.55	N	358570	500	110 억	116242	N	N	509	N	N
120	20231110	101129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18550	-560	5	-2.93	701584170	37588	27.42	18780	19110	18310	24800	13380	19110	18665.11	0.53	286	20323	19716	19313	18706	18303	19515	18505	110	5690	500	14140	10	1	22054300	4091	-4.65	3.88	12	0.17	-3991.00	4781.00	31400	20230912	-40.92	16160	20230707	14.79	31400	-40.92	20230912	16160	14.79	20230707	31400	-40.92	20230912	16160	14.79	20230707	1.55	N	358570	500	110 억	116242	N	N	509	N	N
121	20231110	091109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19000	-110	5	-0.58	136714050	7233	5.28	18780	19110	18720	24800	13380	19110	18901.43	0.53	2763	20323	19716	19313	18706	18303	19515	18505	110	5690	500	14140	10	1	22054300	4190	-4.76	3.97	12	0.03	-3991.00	4781.00	31400	20230912	-39.49	16160	20230707	17.57	31400	-39.49	20230912	16160	17.57	20230707	31400	-39.49	20230912	16160	17.57	20230707	1.55	N	358570	500	110 억	116242	N	N	509	N	N
122	20231109	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19110	-550	5	-2.80	2629797180	135562	75.45	19710	19920	18910	25550	13770	19660	19399.61	0.60	-18746	21026	20342	19816	19132	18606	20685	19475	110	5890	500	14540	10	1	22054300	4215	-4.79	4.00	12	0.61	-3991.00	4781.00	31400	20230912	-39.14	16160	20230707	18.25	31400	-39.14	20230912	16160	18.25	20230707	31400	-39.14	20230912	16160	18.25	20230707	1.45	N	358570	500	110 억	131274	N	N	509	N	N
123	20231109	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19560	-100	5	-0.51	2530468480	130405	72.58	19710	19920	18910	25550	13770	19660	19404.69	0.60	-19883	21026	20342	19816	19132	18606	20685	19475	110	5890	500	14540	10	1	22054300	4314	-4.90	4.09	12	0.59	-3991.00	4781.00	31400	20230912	-37.71	16160	20230707	21.04	31400	-37.71	20230912	16160	21.04	20230707	31400	-37.71	20230912	16160	21.04	20230707	1.45	N	358570	500	110 억	131274	N	N	618	N	N
124	20231109	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	-160	5	-0.81	2150991950	111045	61.81	19710	19920	18910	25550	13770	19660	19370.45	0.60	-20491	21026	20342	19816	19132	18606	20685	19475	110	5890	500	14540	10	1	22054300	4301	-4.89	4.08	12	0.50	-3991.00	4781.00	31400	20230912	-37.90	16160	20230707	20.67	31400	-37.90	20230912	16160	20.67	20230707	31400	-37.90	20230912	16160	20.67	20230707	1.45	N	358570	500	110 억	131274	N	N	618	N	N
125	20231109	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	-620	5	-3.15	1784964510	92235	51.34	19710	19920	18910	25550	13770	19660	19352.36	0.60	-24282	21026	20342	19816	19132	18606	20685	19475	110	5890	500	14540	10	1	22054300	4199	-4.77	3.98	12	0.42	-3991.00	4781.00	31400	20230912	-39.36	16160	20230707	17.82	31400	-39.36	20230912	16160	17.82	20230707	31400	-39.36	20230912	16160	17.82	20230707	1.45	N	358570	500	110 억	131274	N	N	618	N	N
126	20231109	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19230	-430	5	-2.19	1308268520	67236	37.42	19710	19920	19210	25550	13770	19660	19457.86	0.60	-22673	21026	20342	19816	19132	18606	20685	19475	110	5890	500	14540	10	1	22054300	4241	-4.82	4.02	12	0.30	-3991.00	4781.00	31400	20230912	-38.76	16160	20230707	19.00	31400	-38.76	20230912	16160	19.00	20230707	31400	-38.76	20230912	16160	19.00	20230707	1.45	N	358570	500	110 억	131274	N	N	618	N	N
127	20231109	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19250	-410	5	-2.09	1117030650	57306	31.90	19710	19920	19210	25550	13770	19660	19492.39	0.60	-21383	21026	20342	19816	19132	18606	20685	19475	110	5890	500	14540	10	1	22054300	4245	-4.82	4.03	12	0.26	-3991.00	4781.00	31400	20230912	-38.69	16160	20230707	19.12	31400	-38.69	20230912	16160	19.12	20230707	31400	-38.69	20230912	16160	19.12	20230707	1.45	N	358570	500	110 억	131274	N	N	618	N	N
128	20231109	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	-260	5	-1.32	775578570	39615	22.05	19710	19920	19370	25550	13770	19660	19577.90	0.60	-16446	21026	20342	19816	19132	18606	20685	19475	110	5890	500	14540	10	1	22054300	4279	-4.86	4.06	12	0.18	-3991.00	4781.00	31400	20230912	-38.22	16160	20230707	20.05	31400	-38.22	20230912	16160	20.05	20230707	31400	-38.22	20230912	16160	20.05	20230707	1.45	N	358570	500	110 억	131274	N	N	618	N	N
129	20231109	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19550	-110	5	-0.56	157797910	8019	4.46	19710	19920	19480	25550	13770	19660	19678.00	0.60	-1665	21026	20342	19816	19132	18606	20685	19475	110	5890	500	14540	10	1	22054300	4312	-4.90	4.09	12	0.04	-3991.00	4781.00	31400	20230912	-37.74	16160	20230707	20.98	31400	-37.74	20230912	16160	20.98	20230707	31400	-37.74	20230912	16160	20.98	20230707	1.45	N	358570	500	110 억	131274	N	N	618	N	N
130	20231108	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19660	370	2	1.92	3557743210	178857	63.89	19350	20500	19290	25050	13510	19290	19891.81	0.62	7964	20863	20076	19463	18676	18063	19770	18370	110	5760	500	14270	10	1	22054300	4336	-4.93	4.11	12	0.81	-3991.00	4781.00	31400	20230912	-37.39	16160	20230707	21.66	31400	-37.39	20230912	16160	21.66	20230707	31400	-37.39	20230912	16160	21.66	20230707	1.48	N	358570	500	110 억	137286	N	N	618	N	N
131	20231108	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19770	480	2	2.49	3450288170	173402	61.94	19350	20500	19290	25050	13510	19290	19897.79	0.62	6864	20863	20076	19463	18676	18063	19770	18370	110	5760	500	14270	10	1	22054300	4360	-4.95	4.14	12	0.79	-3991.00	4781.00	31400	20230912	-37.04	16160	20230707	22.34	31400	-37.04	20230912	16160	22.34	20230707	31400	-37.04	20230912	16160	22.34	20230707	1.48	N	358570	500	110 억	137286	N	N	93	N	N
132	20231108	141051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19880	590	2	3.06	3064334850	153859	54.96	19350	20500	19290	25050	13510	19290	19916.71	0.62	8066	20863	20076	19463	18676	18063	19770	18370	110	5760	500	14270	10	1	22054300	4384	-4.98	4.16	12	0.70	-3991.00	4781.00	31400	20230912	-36.69	16160	20230707	23.02	31400	-36.69	20230912	16160	23.02	20230707	31400	-36.69	20230912	16160	23.02	20230707	1.48	N	358570	500	110 억	137286	N	N	93	N	N
133	20231108	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	700	2	3.63	2729311730	137091	48.97	19350	20500	19290	25050	13510	19290	19908.98	0.62	4997	20863	20076	19463	18676	18063	19770	18370	110	5760	500	14270	10	1	22054300	4409	-5.01	4.18	12	0.62	-3991.00	4781.00	31400	20230912	-36.34	16160	20230707	23.70	31400	-36.34	20230912	16160	23.70	20230707	31400	-36.34	20230912	16160	23.70	20230707	1.48	N	358570	500	110 억	137286	N	N	93	N	N
134	20231108	121045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	700	2	3.63	2360685590	118553	42.35	19350	20500	19290	25050	13510	19290	19912.74	0.62	3956	20863	20076	19463	18676	18063	19770	18370	110	5760	500	14270	10	1	22054300	4409	-5.01	4.18	12	0.54	-3991.00	4781.00	31400	20230912	-36.34	16160	20230707	23.70	31400	-36.34	20230912	16160	23.70	20230707	31400	-36.34	20230912	16160	23.70	20230707	1.48	N	358570	500	110 억	137286	N	N	93	N	N
135	20231108	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	710	2	3.68	1399757800	70888	25.32	19350	20150	19290	25050	13510	19290	19746.36	0.62	3479	20863	20076	19463	18676	18063	19770	18370	110	5760	500	14270	50	1	22054300	4411	-5.01	4.18	12	0.32	-3991.00	4781.00	31400	20230912	-36.31	16160	20230707	23.76	31400	-36.31	20230912	16160	23.76	20230707	31400	-36.31	20230912	16160	23.76	20230707	1.48	N	358570	500	110 억	137286	N	N	93	N	N
136	20231108	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19580	290	2	1.50	536912900	27472	9.81	19350	19770	19290	25050	13510	19290	19544.45	0.62	-4987	20863	20076	19463	18676	18063	19770	18370	110	5760	500	14270	10	1	22054300	4318	-4.91	4.10	12	0.12	-3991.00	4781.00	31400	20230912	-37.64	16160	20230707	21.16	31400	-37.64	20230912	16160	21.16	20230707	31400	-37.64	20230912	16160	21.16	20230707	1.48	N	358570	500	110 억	137286	N	N	93	N	N
137	20231108	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19590	300	2	1.56	172376880	8821	3.15	19350	19770	19290	25050	13510	19290	19543.03	0.62	-309	20863	20076	19463	18676	18063	19770	18370	110	5760	500	14270	10	1	22054300	4320	-4.91	4.10	12	0.04	-3991.00	4781.00	31400	20230912	-37.61	16160	20230707	21.23	31400	-37.61	20230912	16160	21.23	20230707	31400	-37.61	20230912	16160	21.23	20230707	1.48	N	358570	500	110 억	137286	N	N	93	N	N
138	20231107	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19290	-860	5	-4.27	5414779140	278996	63.99	20150	20250	18850	26150	14150	20150	19407.89	0.74	-26339	21036	20592	19756	19312	18476	20815	19535	110	6000	500	14910	10	1	22054300	4254	-4.83	4.03	12	1.27	-3991.00	4781.00	31400	20230912	-38.57	16160	20230707	19.37	31400	-38.57	20230912	16160	19.37	20230707	31400	-38.57	20230912	16160	19.37	20230707	1.44	N	358570	500	110 억	162309	N	N	93	N	N
139	20231107	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19250	-900	5	-4.47	5271748200	271564	62.28	20150	20250	18850	26150	14150	20150	19412.27	0.74	-29322	21036	20592	19756	19312	18476	20815	19535	110	6000	500	14910	10	1	22054300	4245	-4.82	4.03	12	1.23	-3991.00	4781.00	31400	20230912	-38.69	16160	20230707	19.12	31400	-38.69	20230912	16160	19.12	20230707	31400	-38.69	20230912	16160	19.12	20230707	1.44	N	358570	500	110 억	162309	N	N	70	N	N
140	20231107	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19260	-890	5	-4.42	4591925020	236302	54.20	20150	20250	18850	26150	14150	20150	19432.14	0.74	-27794	21036	20592	19756	19312	18476	20815	19535	110	6000	500	14910	10	1	22054300	4248	-4.83	4.03	12	1.07	-3991.00	4781.00	31400	20230912	-38.66	16160	20230707	19.18	31400	-38.66	20230912	16160	19.18	20230707	31400	-38.66	20230912	16160	19.18	20230707	1.44	N	358570	500	110 억	162309	N	N	70	N	N
141	20231107	131056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18930	-1220	5	-6.05	4023146910	206463	47.35	20150	20250	18850	26150	14150	20150	19485.72	0.74	-31484	21036	20592	19756	19312	18476	20815	19535	110	6000	500	14910	10	1	22054300	4175	-4.74	3.96	12	0.94	-3991.00	4781.00	31400	20230912	-39.71	16160	20230707	17.14	31400	-39.71	20230912	16160	17.14	20230707	31400	-39.71	20230912	16160	17.14	20230707	1.44	N	358570	500	110 억	162309	N	N	70	N	N
142	20231107	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18960	-1190	5	-5.91	3380004720	172514	39.57	20150	20250	18900	26150	14150	20150	19592.32	0.74	-30560	21036	20592	19756	19312	18476	20815	19535	110	6000	500	14910	10	1	22054300	4181	-4.75	3.97	12	0.78	-3991.00	4781.00	31400	20230912	-39.62	16160	20230707	17.33	31400	-39.62	20230912	16160	17.33	20230707	31400	-39.62	20230912	16160	17.33	20230707	1.44	N	358570	500	110 억	162309	N	N	70	N	N
143	20231107	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19380	-770	5	-3.82	2542134550	128825	29.55	20150	20250	19360	26150	14150	20150	19732.92	0.74	-23475	21036	20592	19756	19312	18476	20815	19535	110	6000	500	14910	10	1	22054300	4274	-4.86	4.05	12	0.58	-3991.00	4781.00	31400	20230912	-38.28	16160	20230707	19.93	31400	-38.28	20230912	16160	19.93	20230707	31400	-38.28	20230912	16160	19.93	20230707	1.44	N	358570	500	110 억	162309	N	N	70	N	N
144	20231107	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19530	-620	5	-3.08	1815522800	91562	21.00	20150	20250	19500	26150	14150	20150	19827.99	0.74	-17262	21036	20592	19756	19312	18476	20815	19535	110	6000	500	14910	10	1	22054300	4307	-4.89	4.08	12	0.42	-3991.00	4781.00	31400	20230912	-37.80	16160	20230707	20.85	31400	-37.80	20230912	16160	20.85	20230707	31400	-37.80	20230912	16160	20.85	20230707	1.44	N	358570	500	110 억	162309	N	N	70	N	N
145	20231107	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19750	-400	5	-1.99	523866690	26441	6.06	20150	20150	19500	26150	14150	20150	19811.38	0.74	-4669	21036	20592	19756	19312	18476	20815	19535	110	6000	500	14910	10	1	22054300	4356	-4.95	4.13	12	0.12	-3991.00	4781.00	31400	20230912	-37.10	16160	20230707	22.22	31400	-37.10	20230912	16160	22.22	20230707	31400	-37.10	20230912	16160	22.22	20230707	1.44	N	358570	500	110 억	162309	N	N	70	N	N
146	20231106	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	1360	2	7.24	8505234030	430885	252.17	19480	20200	18920	24400	13160	18790	19737.55	0.87	25497	19350	19070	18640	18360	17930	19210	18500	110	5610	500	13900	50	1	22054300	4444	-5.05	4.21	12	1.95	-3991.00	4781.00	31400	20230912	-35.83	16160	20230707	24.69	31400	-35.83	20230912	16160	24.69	20230707	31400	-35.83	20230912	16160	24.69	20230707	1.45	N	358570	500	110 억	191928	N	N	2	N	N
147	20231106	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	1210	2	6.44	8136554310	412537	241.43	19480	20200	18920	24400	13160	18790	19723.21	0.87	20692	19350	19070	18640	18360	17930	19210	18500	110	5610	500	13900	50	1	22054300	4411	-5.01	4.18	12	1.87	-3991.00	4781.00	31400	20230912	-36.31	16160	20230707	23.76	31400	-36.31	20230912	16160	23.76	20230707	31400	-36.31	20230912	16160	23.76	20230707	1.45	N	358570	500	110 억	191928	N	N	273	N	N
148	20231106	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	1210	2	6.44	6985163220	355137	207.84	19480	20200	18920	24400	13160	18790	19668.93	0.87	15451	19350	19070	18640	18360	17930	19210	18500	110	5610	500	13900	50	1	22054300	4411	-5.01	4.18	12	1.61	-3991.00	4781.00	31400	20230912	-36.31	16160	20230707	23.76	31400	-36.31	20230912	16160	23.76	20230707	31400	-36.31	20230912	16160	23.76	20230707	1.45	N	358570	500	110 억	191928	N	N	273	N	N
149	20231106	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	1130	2	6.01	5957033880	303846	177.82	19480	20150	18920	24400	13160	18790	19605.44	0.87	15889	19350	19070	18640	18360	17930	19210	18500	110	5610	500	13900	10	1	22054300	4393	-4.99	4.17	12	1.38	-3991.00	4781.00	31400	20230912	-36.56	16160	20230707	23.27	31400	-36.56	20230912	16160	23.27	20230707	31400	-36.56	20230912	16160	23.27	20230707	1.45	N	358570	500	110 억	191928	N	N	273	N	N
150	20231106	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19720	930	2	4.95	3891978980	200135	117.13	19480	19810	18920	24400	13160	18790	19446.77	0.87	4154	19350	19070	18640	18360	17930	19210	18500	110	5610	500	13900	10	1	22054300	4349	-4.94	4.12	12	0.91	-3991.00	4781.00	31400	20230912	-37.20	16160	20230707	22.03	31400	-37.20	20230912	16160	22.03	20230707	31400	-37.20	20230912	16160	22.03	20230707	1.45	N	358570	500	110 억	191928	N	N	273	N	N
151	20231106	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19270	480	2	2.55	2920982060	150465	88.06	19480	19810	18920	24400	13160	18790	19413.03	0.87	-13507	19350	19070	18640	18360	17930	19210	18500	110	5610	500	13900	10	1	22054300	4250	-4.83	4.03	12	0.68	-3991.00	4781.00	31400	20230912	-38.63	16160	20230707	19.25	31400	-38.63	20230912	16160	19.25	20230707	31400	-38.63	20230912	16160	19.25	20230707	1.45	N	358570	500	110 억	191928	N	N	273	N	N
152	20231106	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	610	2	3.25	2335812140	120099	70.29	19480	19810	18920	24400	13160	18790	19449.06	0.87	-7590	19350	19070	18640	18360	17930	19210	18500	110	5610	500	13900	10	1	22054300	4279	-4.86	4.06	12	0.54	-3991.00	4781.00	31400	20230912	-38.22	16160	20230707	20.05	31400	-38.22	20230912	16160	20.05	20230707	31400	-38.22	20230912	16160	20.05	20230707	1.45	N	358570	500	110 억	191928	N	N	273	N	N
153	20231106	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19130	340	2	1.81	835103960	43044	25.19	19480	19520	19130	24400	13160	18790	19401.17	0.87	-5040	19350	19070	18640	18360	17930	19210	18500	110	5610	500	13900	10	1	22054300	4219	-4.79	4.00	12	0.20	-3991.00	4781.00	31400	20230912	-39.08	16160	20230707	18.38	31400	-39.08	20230912	16160	18.38	20230707	31400	-39.08	20230912	16160	18.38	20230707	1.45	N	358570	500	110 억	191928	N	N	273	N	N
154	20231103	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18790	90	2	0.48	3134756200	169537	47.88	18760	18920	18210	24300	13090	18700	18487.48	1.04	-49541	20060	19380	18490	17810	16920	19720	18150	110	5600	500	13830	10	1	22054300	4144	-4.71	3.93	12	0.77	-3991.00	4781.00	31400	20230912	-40.16	16160	20230707	16.27	31400	-40.16	20230912	16160	16.27	20230707	31400	-40.16	20230912	16160	16.27	20230707	1.43	N	358570	500	110 억	230218	N	N	273	N	N
155	20231103	151013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18670	-30	5	-0.16	2783707600	150826	42.60	18760	18790	18210	24300	13090	18700	18456.42	1.04	-43169	20060	19380	18490	17810	16920	19720	18150	110	5600	500	13830	10	1	22054300	4118	-4.68	3.91	12	0.68	-3991.00	4781.00	31400	20230912	-40.54	16160	20230707	15.53	31400	-40.54	20230912	16160	15.53	20230707	31400	-40.54	20230912	16160	15.53	20230707	1.43	N	358570	500	110 억	230218	N	N	511	N	N
156	20231103	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18290	-410	5	-2.19	2373812750	128585	36.32	18760	18790	18210	24300	13090	18700	18461.04	1.04	-36175	20060	19380	18490	17810	16920	19720	18150	110	5600	500	13830	10	1	22054300	4034	-4.58	3.83	12	0.58	-3991.00	4781.00	31400	20230912	-41.75	16160	20230707	13.18	31400	-41.75	20230912	16160	13.18	20230707	31400	-41.75	20230912	16160	13.18	20230707	1.43	N	358570	500	110 억	230218	N	N	511	N	N
157	20231103	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18260	-440	5	-2.35	2121813260	114783	32.42	18760	18790	18210	24300	13090	18700	18485.43	1.04	-30584	20060	19380	18490	17810	16920	19720	18150	110	5600	500	13830	10	1	22054300	4027	-4.58	3.82	12	0.52	-3991.00	4781.00	31400	20230912	-41.85	16160	20230707	13.00	31400	-41.85	20230912	16160	13.00	20230707	31400	-41.85	20230912	16160	13.00	20230707	1.43	N	358570	500	110 억	230218	N	N	511	N	N
158	20231103	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18440	-260	5	-1.39	1805465160	97554	27.55	18760	18790	18210	24300	13090	18700	18507.34	1.04	-22650	20060	19380	18490	17810	16920	19720	18150	110	5600	500	13830	10	1	22054300	4067	-4.62	3.86	12	0.44	-3991.00	4781.00	31400	20230912	-41.27	16160	20230707	14.11	31400	-41.27	20230912	16160	14.11	20230707	31400	-41.27	20230912	16160	14.11	20230707	1.43	N	358570	500	110 억	230218	N	N	511	N	N
159	20231103	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18610	-90	5	-0.48	1512765680	81722	23.08	18760	18790	18210	24300	13090	18700	18511.12	1.04	-16579	20060	19380	18490	17810	16920	19720	18150	110	5600	500	13830	10	1	22054300	4104	-4.66	3.89	12	0.37	-3991.00	4781.00	31400	20230912	-40.73	16160	20230707	15.16	31400	-40.73	20230912	16160	15.16	20230707	31400	-40.73	20230912	16160	15.16	20230707	1.43	N	358570	500	110 억	230218	N	N	511	N	N
160	20231103	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18600	-100	5	-0.53	1220089560	66036	18.65	18760	18780	18210	24300	13090	18700	18476.13	1.04	-14759	20060	19380	18490	17810	16920	19720	18150	110	5600	500	13830	10	1	22054300	4102	-4.66	3.89	12	0.30	-3991.00	4781.00	31400	20230912	-40.76	16160	20230707	15.10	31400	-40.76	20230912	16160	15.10	20230707	31400	-40.76	20230912	16160	15.10	20230707	1.43	N	358570	500	110 억	230218	N	N	511	N	N
161	20231103	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18450	-250	5	-1.34	347463430	18688	5.28	18760	18780	18360	24300	13090	18700	18592.86	1.04	-5407	20060	19380	18490	17810	16920	19720	18150	110	5600	500	13830	10	1	22054300	4069	-4.62	3.86	12	0.08	-3991.00	4781.00	31400	20230912	-41.24	16160	20230707	14.17	31400	-41.24	20230912	16160	14.17	20230707	31400	-41.24	20230912	16160	14.17	20230707	1.43	N	358570	500	110 억	230218	N	N	511	N	N
162	20231102	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18700	1550	2	9.04	6560670510	352950	353.72	17830	19170	17600	22250	12010	17150	18588.18	1.05	9448	18196	17672	17316	16792	16436	17495	16615	110	5100	500	12690	10	1	22054300	4124	-4.69	3.91	12	1.60	-3991.00	4781.00	31400	20230912	-40.45	16160	20230707	15.72	31400	-40.45	20230912	16160	15.72	20230707	31400	-40.45	20230912	16160	15.72	20230707	1.44	N	358570	500	110 억	232268	N	N	511	N	N
163	20231102	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18660	1510	2	8.80	6293219470	338631	339.37	17830	19170	17600	22250	12010	17150	18584.51	1.05	9630	18196	17672	17316	16792	16436	17495	16615	110	5100	500	12690	10	1	22054300	4115	-4.68	3.90	12	1.54	-3991.00	4781.00	31400	20230912	-40.57	16160	20230707	15.47	31400	-40.57	20230912	16160	15.47	20230707	31400	-40.57	20230912	16160	15.47	20230707	1.44	N	358570	500	110 억	232268	N	N	1062	N	N
164	20231102	141003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18860	1710	2	9.97	5356968190	289075	289.71	17830	19170	17600	22250	12010	17150	18531.65	1.05	16942	18196	17672	17316	16792	16436	17495	16615	110	5100	500	12690	10	1	22054300	4159	-4.73	3.94	12	1.31	-3991.00	4781.00	31400	20230912	-39.94	16160	20230707	16.71	31400	-39.94	20230912	16160	16.71	20230707	31400	-39.94	20230912	16160	16.71	20230707	1.44	N	358570	500	110 억	232268	N	N	1062	N	N
165	20231102	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18740	1590	2	9.27	4649113760	251481	252.03	17830	19170	17600	22250	12010	17150	18487.20	1.05	22748	18196	17672	17316	16792	16436	17495	16615	110	5100	500	12690	10	1	22054300	4133	-4.70	3.92	12	1.14	-3991.00	4781.00	31400	20230912	-40.32	16160	20230707	15.97	31400	-40.32	20230912	16160	15.97	20230707	31400	-40.32	20230912	16160	15.97	20230707	1.44	N	358570	500	110 억	232268	N	N	1062	N	N
166	20231102	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18820	1670	2	9.74	4005115030	217555	218.03	17830	19020	17600	22250	12010	17150	18409.96	1.05	29406	18196	17672	17316	16792	16436	17495	16615	110	5100	500	12690	10	1	22054300	4151	-4.72	3.94	12	0.99	-3991.00	4781.00	31400	20230912	-40.06	16160	20230707	16.46	31400	-40.06	20230912	16160	16.46	20230707	31400	-40.06	20230912	16160	16.46	20230707	1.44	N	358570	500	110 억	232268	N	N	1062	N	N
167	20231102	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18650	1500	2	8.75	3069047940	167848	168.22	17830	18840	17600	22250	12010	17150	18285.02	1.05	29592	18196	17672	17316	16792	16436	17495	16615	110	5100	500	12690	10	1	22054300	4113	-4.67	3.90	12	0.76	-3991.00	4781.00	31400	20230912	-40.61	16160	20230707	15.41	31400	-40.61	20230912	16160	15.41	20230707	31400	-40.61	20230912	16160	15.41	20230707	1.44	N	358570	500	110 억	232268	N	N	1062	N	N
168	20231102	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18430	1280	2	7.46	1821301230	100761	100.98	17830	18430	17600	22250	12010	17150	18075.92	1.05	24633	18196	17672	17316	16792	16436	17495	16615	110	5100	500	12690	10	1	22054300	4065	-4.62	3.85	12	0.46	-3991.00	4781.00	31400	20230912	-41.31	16160	20230707	14.05	31400	-41.31	20230912	16160	14.05	20230707	31400	-41.31	20230912	16160	14.05	20230707	1.44	N	358570	500	110 억	232268	N	N	1062	N	N
169	20231102	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18100	950	2	5.54	738024940	41182	41.27	17830	18340	17600	22250	12010	17150	17921.99	1.05	8314	18196	17672	17316	16792	16436	17495	16615	110	5100	500	12690	10	1	22054300	3992	-4.54	3.79	12	0.19	-3991.00	4781.00	31400	20230912	-42.36	16160	20230707	12.00	31400	-42.36	20230912	16160	12.00	20230707	31400	-42.36	20230912	16160	12.00	20230707	1.44	N	358570	500	110 억	232268	N	N	1062	N	N
170	20231101	160958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17150	-260	5	-1.49	1706044730	98750	74.62	17500	17840	16960	22600	12190	17410	17276.38	1.20	-33138	18430	17920	17590	17080	16750	17755	16915	110	5190	500	12880	10	1	22054300	3782	-4.30	3.59	12	0.45	-3991.00	4781.00	31400	20230912	-45.38	16160	20230707	6.13	31400	-45.38	20230912	16160	6.13	20230707	31400	-45.38	20230912	16160	6.13	20230707	1.48	N	358570	500	110 억	264779	N	N	1062	N	N
171	20231101	150959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17140	-270	5	-1.55	1590940970	92047	69.55	17500	17840	16960	22600	12190	17410	17283.94	1.20	-33502	18430	17920	17590	17080	16750	17755	16915	110	5190	500	12880	10	1	22054300	3780	-4.29	3.59	12	0.42	-3991.00	4781.00	31400	20230912	-45.41	16160	20230707	6.06	31400	-45.41	20230912	16160	6.06	20230707	31400	-45.41	20230912	16160	6.06	20230707	1.48	N	358570	500	110 억	264779	N	N	187	N	N
172	20231101	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17150	-260	5	-1.49	1320229280	76373	57.71	17500	17840	16960	22600	12190	17410	17286.52	1.20	-33477	18430	17920	17590	17080	16750	17755	16915	110	5190	500	12880	10	1	22054300	3782	-4.30	3.59	12	0.35	-3991.00	4781.00	31400	20230912	-45.38	16160	20230707	6.13	31400	-45.38	20230912	16160	6.13	20230707	31400	-45.38	20230912	16160	6.13	20230707	1.48	N	358570	500	110 억	264779	N	N	187	N	N
173	20231101	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17100	-310	5	-1.78	1110419280	64107	48.44	17500	17840	16960	22600	12190	17410	17321.28	1.20	-30950	18430	17920	17590	17080	16750	17755	16915	110	5190	500	12880	10	1	22054300	3771	-4.28	3.58	12	0.29	-3991.00	4781.00	31400	20230912	-45.54	16160	20230707	5.82	31400	-45.54	20230912	16160	5.82	20230707	31400	-45.54	20230912	16160	5.82	20230707	1.48	N	358570	500	110 억	264779	N	N	187	N	N
174	20231101	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17040	-370	5	-2.13	974662670	56173	42.45	17500	17840	16960	22600	12190	17410	17351.04	1.20	-26425	18430	17920	17590	17080	16750	17755	16915	110	5190	500	12880	10	1	22054300	3758	-4.27	3.56	12	0.25	-3991.00	4781.00	31400	20230912	-45.73	16160	20230707	5.45	31400	-45.73	20230912	16160	5.45	20230707	31400	-45.73	20230912	16160	5.45	20230707	1.48	N	358570	500	110 억	264779	N	N	187	N	N
175	20231101	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17070	-340	5	-1.95	694340630	39740	30.03	17500	17840	17050	22600	12190	17410	17472.16	1.20	-17408	18430	17920	17590	17080	16750	17755	16915	110	5190	500	12880	10	1	22054300	3765	-4.28	3.57	12	0.18	-3991.00	4781.00	31400	20230912	-45.64	16160	20230707	5.63	31400	-45.64	20230912	16160	5.63	20230707	31400	-45.64	20230912	16160	5.63	20230707	1.48	N	358570	500	110 억	264779	N	N	187	N	N
176	20231101	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17590	180	2	1.03	452973190	25777	19.48	17500	17840	17280	22600	12190	17410	17573.06	1.20	-9254	18430	17920	17590	17080	16750	17755	16915	110	5190	500	12880	10	1	22054300	3879	-4.41	3.68	12	0.12	-3991.00	4781.00	31400	20230912	-43.98	16160	20230707	8.85	31400	-43.98	20230912	16160	8.85	20230707	31400	-43.98	20230912	16160	8.85	20230707	1.48	N	358570	500	110 억	264779	N	N	187	N	N
177	20231101	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17640	230	2	1.32	104055330	5912	4.47	17500	17840	17500	22600	12190	17410	17602.19	1.20	-580	18430	17920	17590	17080	16750	17755	16915	110	5190	500	12880	10	1	22054300	3890	-4.42	3.69	12	0.03	-3991.00	4781.00	31400	20230912	-43.82	16160	20230707	9.16	31400	-43.82	20230912	16160	9.16	20230707	31400	-43.82	20230912	16160	9.16	20230707	1.48	N	358570	500	110 억	264779	N	N	187	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History