KissMeData/033130/price/prices-20241101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

72 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1668	-39	5	-2.28	371363530	223746	246.39	1692	1704	1649	2215	1195	1707	1659.75	2.58	40427	40427	1729	1717	1708	1696	1687	1713	1692	186	508	500	1260	1	1	37115267	619	18.13	0.73	12	0.60	92.00	2288.00	2535	20231226	-34.20	1440	20240805	15.83	2400	-30.50	20241031	1440	15.83	20240805	2535	-34.20	20231226	1440	15.83	20240805	3.10	N	033130	500	185 억	469337	N	N	N	N
3	20241129	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1661	-46	5	-2.69	317604847	191240	210.59	1692	1704	1650	2215	1195	1707	1660.77	2.55	34082	33853	1729	1717	1708	1696	1687	1713	1692	186	508	500	1260	1	1	37115267	616	18.05	0.73	12	0.52	92.00	2288.00	2535	20231226	-34.48	1440	20240805	15.35	2400	-30.79	20241031	1440	15.35	20240805	2535	-34.48	20231226	1440	15.35	20240805	3.10	N	033130	500	185 억	462992	N	N	N	N
4	20241129	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	-47	5	-2.75	291962312	175757	193.54	1692	1704	1650	2215	1195	1707	1661.17	2.54	32724	32724	1729	1717	1708	1696	1687	1713	1692	186	508	500	1260	1	1	37115267	616	18.04	0.73	12	0.47	92.00	2288.00	2535	20231226	-34.52	1440	20240805	15.28	2400	-30.83	20241031	1440	15.28	20240805	2535	-34.52	20231226	1440	15.28	20240805	3.10	N	033130	500	185 억	461634	N	N	N	N
5	20241129	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	-38	5	-2.23	277058914	166796	183.67	1692	1704	1650	2215	1195	1707	1661.06	2.53	30702	30702	1729	1717	1708	1696	1687	1713	1692	186	508	500	1260	1	1	37115267	619	18.14	0.73	12	0.45	92.00	2288.00	2535	20231226	-34.16	1440	20240805	15.90	2400	-30.46	20241031	1440	15.90	20240805	2535	-34.16	20231226	1440	15.90	20240805	3.10	N	033130	500	185 억	459612	N	N	N	N
6	20241129	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1661	-46	5	-2.69	267048850	160775	177.04	1692	1704	1650	2215	1195	1707	1661.01	2.50	26332	26882	1729	1717	1708	1696	1687	1713	1692	186	508	500	1260	1	1	37115267	616	18.05	0.73	12	0.43	92.00	2288.00	2535	20231226	-34.48	1440	20240805	15.35	2400	-30.79	20241031	1440	15.35	20240805	2535	-34.48	20231226	1440	15.35	20240805	3.10	N	033130	500	185 억	455242	N	N	N	N
7	20241129	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	-32	5	-1.87	221103239	133011	146.47	1692	1704	1652	2215	1195	1707	1662.29	2.49	23644	23365	1729	1717	1708	1696	1687	1713	1692	186	508	500	1260	1	1	37115267	622	18.21	0.73	12	0.36	92.00	2288.00	2535	20231226	-33.93	1440	20240805	16.32	2400	-30.21	20241031	1440	16.32	20240805	2535	-33.93	20231226	1440	16.32	20240805	3.10	N	033130	500	185 억	452554	N	N	N	N
8	20241129	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1654	-53	5	-3.10	197606451	118884	130.91	1692	1704	1652	2215	1195	1707	1662.18	2.48	22314	23060	1729	1717	1708	1696	1687	1713	1692	186	508	500	1260	1	1	37115267	614	17.98	0.72	12	0.32	92.00	2288.00	2535	20231226	-34.75	1440	20240805	14.86	2400	-31.08	20241031	1440	14.86	20240805	2535	-34.75	20231226	1440	14.86	20240805	3.10	N	033130	500	185 억	451224	N	N	N	N
9	20241129	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1704	-3	5	-0.18	5673673	3353	3.69	1692	1704	1692	2215	1195	1707	1692.12	2.36	90	234	1729	1717	1708	1696	1687	1713	1692	186	508	500	1260	1	1	37115267	632	18.52	0.74	12	0.01	92.00	2288.00	2535	20231226	-32.78	1440	20240805	18.33	2400	-29.00	20241031	1440	18.33	20240805	2535	-32.78	20231226	1440	18.33	20240805	3.10	N	033130	500	185 억	429000	N	N	N	N
10	20241128	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	-7	5	-0.41	153046802	89700	74.64	1709	1720	1699	2225	1200	1714	1706.21	2.36	-15919	-15829	1736	1724	1712	1700	1688	1731	1707	186	511	500	1260	1	1	37115267	634	18.55	0.75	12	0.24	92.00	2288.00	2535	20231226	-32.66	1440	20240805	18.54	2400	-28.88	20241031	1440	18.54	20240805	2535	-32.66	20231226	1440	18.54	20240805	3.11	N	033130	500	185 억	428820	N	N	N	N
11	20241128	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	-11	5	-0.64	140341841	82248	68.44	1709	1720	1699	2225	1200	1714	1706.33	2.35	-16501	-16501	1736	1724	1712	1700	1688	1731	1707	186	511	500	1260	1	1	37115267	632	18.51	0.74	12	0.22	92.00	2288.00	2535	20231226	-32.82	1440	20240805	18.26	2400	-29.04	20241031	1440	18.26	20240805	2535	-32.82	20231226	1440	18.26	20240805	3.11	N	033130	500	185 억	428238	N	N	N	N
12	20241128	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	-4	5	-0.23	126983482	74406	61.91	1709	1720	1699	2225	1200	1714	1706.63	2.36	-15979	-16270	1736	1724	1712	1700	1688	1731	1707	186	511	500	1260	1	1	37115267	635	18.59	0.75	12	0.20	92.00	2288.00	2535	20231226	-32.54	1440	20240805	18.75	2400	-28.75	20241031	1440	18.75	20240805	2535	-32.54	20231226	1440	18.75	20240805	3.11	N	033130	500	185 억	428760	N	N	N	N
13	20241128	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	-9	5	-0.53	94606141	55390	46.09	1709	1720	1703	2225	1200	1714	1708.00	2.41	-6752	-6752	1736	1724	1712	1700	1688	1731	1707	186	511	500	1260	1	1	37115267	633	18.53	0.75	12	0.15	92.00	2288.00	2535	20231226	-32.74	1440	20240805	18.40	2400	-28.96	20241031	1440	18.40	20240805	2535	-32.74	20231226	1440	18.40	20240805	3.11	N	033130	500	185 억	437987	N	N	N	N
14	20241128	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	-2	5	-0.12	58869878	34432	28.65	1709	1720	1705	2225	1200	1714	1709.74	2.44	-629	-629	1736	1724	1712	1700	1688	1731	1707	186	511	500	1260	1	1	37115267	635	18.61	0.75	12	0.09	92.00	2288.00	2535	20231226	-32.47	1440	20240805	18.89	2400	-28.67	20241031	1440	18.89	20240805	2535	-32.47	20231226	1440	18.89	20240805	3.11	N	033130	500	185 억	444110	N	N	N	N
15	20241128	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	0	3	0.00	54973689	32150	26.75	1709	1720	1705	2225	1200	1714	1709.91	2.45	250	250	1736	1724	1712	1700	1688	1731	1707	186	511	500	1260	1	1	37115267	636	18.63	0.75	12	0.09	92.00	2288.00	2535	20231226	-32.39	1440	20240805	19.03	2400	-28.58	20241031	1440	19.03	20240805	2535	-32.39	20231226	1440	19.03	20240805	3.11	N	033130	500	185 억	444989	N	N	N	N
16	20241128	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	4	2	0.23	34315372	20059	16.69	1709	1720	1705	2225	1200	1714	1710.72	2.44	-1150	-1150	1736	1724	1712	1700	1688	1731	1707	186	511	500	1260	1	1	37115267	638	18.67	0.75	12	0.05	92.00	2288.00	2535	20231226	-32.23	1440	20240805	19.31	2400	-28.42	20241031	1440	19.31	20240805	2535	-32.23	20231226	1440	19.31	20240805	3.11	N	033130	500	185 억	443589	N	N	N	N
17	20241128	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	1	2	0.06	12539407	7336	6.10	1709	1720	1705	2225	1200	1714	1709.30	2.44	-830	-848	1736	1724	1712	1700	1688	1731	1707	186	511	500	1260	1	1	37115267	637	18.64	0.75	12	0.02	92.00	2288.00	2535	20231226	-32.35	1440	20240805	19.10	2400	-28.54	20241031	1440	19.10	20240805	2535	-32.35	20231226	1440	19.10	20240805	3.11	N	033130	500	185 억	443909	N	N	N	N
18	20241127	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	-4	5	-0.23	204387162	119507	70.78	1709	1724	1700	2230	1203	1718	1710.25	2.44	25970	26340	1763	1740	1715	1692	1667	1728	1680	186	512	500	1270	1	1	37115267	636	18.63	0.75	12	0.32	92.00	2288.00	2535	20231226	-32.39	1440	20240805	19.03	2400	-28.58	20241031	1440	19.03	20240805	2535	-32.39	20231226	1440	19.03	20240805	3.19	N	033130	500	185 억	444352	N	N	N	N
19	20241127	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	0	3	0.00	190420916	111356	65.95	1709	1724	1700	2230	1203	1718	1710.02	2.45	27581	27469	1763	1740	1715	1692	1667	1728	1680	186	512	500	1270	1	1	37115267	638	18.67	0.75	12	0.30	92.00	2288.00	2535	20231226	-32.23	1440	20240805	19.31	2400	-28.42	20241031	1440	19.31	20240805	2535	-32.23	20231226	1440	19.31	20240805	3.19	N	033130	500	185 억	445963	N	N	N	N
20	20241127	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	0	3	0.00	176042155	102967	60.99	1709	1724	1700	2230	1203	1718	1709.69	2.46	29726	29709	1763	1740	1715	1692	1667	1728	1680	186	512	500	1270	1	1	37115267	638	18.67	0.75	12	0.28	92.00	2288.00	2535	20231226	-32.23	1440	20240805	19.31	2400	-28.42	20241031	1440	19.31	20240805	2535	-32.23	20231226	1440	19.31	20240805	3.19	N	033130	500	185 억	448108	N	N	N	N
21	20241127	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	2	2	0.12	160681325	93994	55.67	1709	1724	1700	2230	1203	1718	1709.48	2.46	28106	27689	1763	1740	1715	1692	1667	1728	1680	186	512	500	1270	1	1	37115267	638	18.70	0.75	12	0.25	92.00	2288.00	2535	20231226	-32.15	1440	20240805	19.44	2400	-28.33	20241031	1440	19.44	20240805	2535	-32.15	20231226	1440	19.44	20240805	3.19	N	033130	500	185 억	446488	N	N	N	N
22	20241127	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	3	2	0.17	145121810	84927	50.30	1709	1721	1700	2230	1203	1718	1708.78	2.45	26562	25416	1763	1740	1715	1692	1667	1728	1680	186	512	500	1270	1	1	37115267	639	18.71	0.75	12	0.23	92.00	2288.00	2535	20231226	-32.11	1440	20240805	19.51	2400	-28.29	20241031	1440	19.51	20240805	2535	-32.11	20231226	1440	19.51	20240805	3.19	N	033130	500	185 억	444944	N	N	N	N
23	20241127	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1719	1	2	0.06	84493062	49536	29.34	1709	1721	1700	2230	1203	1718	1705.69	2.31	1689	628	1763	1740	1715	1692	1667	1728	1680	186	512	500	1270	1	1	37115267	638	18.68	0.75	12	0.13	92.00	2288.00	2535	20231226	-32.19	1440	20240805	19.38	2400	-28.38	20241031	1440	19.38	20240805	2535	-32.19	20231226	1440	19.38	20240805	3.19	N	033130	500	185 억	420071	N	N	N	N
24	20241127	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1706	-12	5	-0.70	55092358	32330	19.15	1709	1719	1700	2230	1203	1718	1704.06	2.28	-4623	-5082	1763	1740	1715	1692	1667	1728	1680	186	512	500	1270	1	1	37115267	633	18.54	0.75	12	0.09	92.00	2288.00	2535	20231226	-32.70	1440	20240805	18.47	2400	-28.92	20241031	1440	18.47	20240805	2535	-32.70	20231226	1440	18.47	20240805	3.19	N	033130	500	185 억	413759	N	N	N	N
25	20241127	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	0	3	0.00	913597	533	0.32	1709	1718	1709	2230	1203	1718	1714.07	2.30	-189	-206	1763	1740	1715	1692	1667	1728	1680	186	512	500	1270	1	1	37115267	638	18.67	0.75	12	0.00	92.00	2288.00	2535	20231226	-32.23	1440	20240805	19.31	2400	-28.42	20241031	1440	19.31	20240805	2535	-32.23	20231226	1440	19.31	20240805	3.19	N	033130	500	185 억	418193	N	N	N	N
26	20241126	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	-12	5	-0.69	288242422	168128	48.22	1730	1738	1690	2245	1211	1730	1714.42	2.30	14201	14201	1771	1750	1728	1707	1685	1761	1718	186	515	500	1280	1	1	37115267	638	18.67	0.75	12	0.45	92.00	2288.00	2535	20231226	-32.23	1440	20240805	19.31	2400	-28.42	20241031	1440	19.31	20240805	2535	-32.23	20231226	1440	19.31	20240805	3.08	N	033130	500	185 억	418382	N	N	N	N
27	20241126	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	-15	5	-0.87	271160565	158164	45.36	1730	1738	1690	2245	1211	1730	1714.43	2.28	10006	9963	1771	1750	1728	1707	1685	1761	1718	186	515	500	1280	1	1	37115267	637	18.64	0.75	12	0.43	92.00	2288.00	2535	20231226	-32.35	1440	20240805	19.10	2400	-28.54	20241031	1440	19.10	20240805	2535	-32.35	20231226	1440	19.10	20240805	3.08	N	033130	500	185 억	414187	N	N	N	N
28	20241126	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1704	-26	5	-1.50	241801319	141015	40.44	1730	1738	1690	2245	1211	1730	1714.72	2.24	2610	2434	1771	1750	1728	1707	1685	1761	1718	186	515	500	1280	1	1	37115267	632	18.52	0.74	12	0.38	92.00	2288.00	2535	20231226	-32.78	1440	20240805	18.33	2400	-29.00	20241031	1440	18.33	20240805	2535	-32.78	20231226	1440	18.33	20240805	3.08	N	033130	500	185 억	406791	N	N	N	N
29	20241126	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	-20	5	-1.16	224923542	131131	37.61	1730	1738	1690	2245	1211	1730	1715.26	2.22	266	183	1771	1750	1728	1707	1685	1761	1718	186	515	500	1280	1	1	37115267	635	18.59	0.75	12	0.35	92.00	2288.00	2535	20231226	-32.54	1440	20240805	18.75	2400	-28.75	20241031	1440	18.75	20240805	2535	-32.54	20231226	1440	18.75	20240805	3.08	N	033130	500	185 억	404447	N	N	N	N
30	20241126	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	-18	5	-1.04	219728113	128102	36.74	1730	1738	1690	2245	1211	1730	1715.26	2.23	477	357	1771	1750	1728	1707	1685	1761	1718	186	515	500	1280	1	1	37115267	635	18.61	0.75	12	0.35	92.00	2288.00	2535	20231226	-32.47	1440	20240805	18.89	2400	-28.67	20241031	1440	18.89	20240805	2535	-32.47	20231226	1440	18.89	20240805	3.08	N	033130	500	185 억	404658	N	N	N	N
31	20241126	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	-14	5	-0.81	200454515	116843	33.51	1730	1738	1690	2245	1211	1730	1715.59	2.19	-6345	-6345	1771	1750	1728	1707	1685	1761	1718	186	515	500	1280	1	1	37115267	637	18.65	0.75	12	0.31	92.00	2288.00	2535	20231226	-32.31	1440	20240805	19.17	2400	-28.50	20241031	1440	19.17	20240805	2535	-32.31	20231226	1440	19.17	20240805	3.08	N	033130	500	185 억	397836	N	N	N	N
32	20241126	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	-34	5	-1.97	172871817	100695	28.88	1730	1738	1690	2245	1211	1730	1716.79	2.17	-8645	-8728	1771	1750	1728	1707	1685	1761	1718	186	515	500	1280	1	1	37115267	629	18.43	0.74	12	0.27	92.00	2288.00	2535	20231226	-33.10	1440	20240805	17.78	2400	-29.33	20241031	1440	17.78	20240805	2535	-33.10	20231226	1440	17.78	20240805	3.08	N	033130	500	185 억	395536	N	N	N	N
33	20241126	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	0	3	0.00	21646389	12556	3.60	1730	1731	1720	2245	1211	1730	1723.99	2.21	-1773	-1773	1771	1750	1728	1707	1685	1761	1718	186	515	500	1280	1	1	37115267	642	18.80	0.76	12	0.03	92.00	2288.00	2535	20231226	-31.76	1440	20240805	20.14	2400	-27.92	20241031	1440	20.14	20240805	2535	-31.76	20231226	1440	20.14	20240805	3.08	N	033130	500	185 억	402408	N	N	N	N
34	20241125	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	-10	5	-0.57	597220285	346791	43.69	1725	1749	1706	2260	1218	1740	1722.13	2.22	19412	19707	1816	1778	1730	1692	1644	1797	1711	186	520	500	1280	1	1	37115267	642	18.80	0.76	12	0.93	92.00	2288.00	2535	20231226	-31.76	1440	20240805	20.14	2400	-27.92	20241031	1440	20.14	20240805	2535	-31.76	20231226	1440	20.14	20240805	3.20	N	033130	500	185 억	404181	N	N	N	N
35	20241125	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	-26	5	-1.49	543368700	315574	39.75	1725	1749	1706	2260	1218	1740	1721.84	2.25	24504	25525	1816	1778	1730	1692	1644	1797	1711	186	520	500	1280	1	1	37115267	636	18.63	0.75	12	0.85	92.00	2288.00	2535	20231226	-32.39	1440	20240805	19.03	2400	-28.58	20241031	1440	19.03	20240805	2535	-32.39	20231226	1440	19.03	20240805	3.20	N	033130	500	185 억	409273	N	N	N	N
36	20241125	140434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	-16	5	-0.92	411308922	238748	30.08	1725	1749	1712	2260	1218	1740	1722.77	2.29	30997	31809	1816	1778	1730	1692	1644	1797	1711	186	520	500	1280	1	1	37115267	640	18.74	0.75	12	0.64	92.00	2288.00	2535	20231226	-31.99	1440	20240805	19.72	2400	-28.17	20241031	1440	19.72	20240805	2535	-31.99	20231226	1440	19.72	20240805	3.20	N	033130	500	185 억	415766	N	N	N	N
37	20241125	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	-14	5	-0.80	373422845	216777	27.31	1725	1749	1712	2260	1218	1740	1722.61	2.31	35345	36157	1816	1778	1730	1692	1644	1797	1711	186	520	500	1280	1	1	37115267	641	18.76	0.75	12	0.58	92.00	2288.00	2535	20231226	-31.91	1440	20240805	19.86	2400	-28.08	20241031	1440	19.86	20240805	2535	-31.91	20231226	1440	19.86	20240805	3.20	N	033130	500	185 억	420114	N	N	N	N
38	20241125	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	-16	5	-0.92	344991893	200307	25.23	1725	1749	1712	2260	1218	1740	1722.31	2.31	35417	36484	1816	1778	1730	1692	1644	1797	1711	186	520	500	1280	1	1	37115267	640	18.74	0.75	12	0.54	92.00	2288.00	2535	20231226	-31.99	1440	20240805	19.72	2400	-28.17	20241031	1440	19.72	20240805	2535	-31.99	20231226	1440	19.72	20240805	3.20	N	033130	500	185 억	420186	N	N	N	N
39	20241125	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	-10	5	-0.57	233491094	135594	17.08	1725	1749	1712	2260	1218	1740	1721.98	2.28	30540	31813	1816	1778	1730	1692	1644	1797	1711	186	520	500	1280	1	1	37115267	642	18.80	0.76	12	0.37	92.00	2288.00	2535	20231226	-31.76	1440	20240805	20.14	2400	-27.92	20241031	1440	20.14	20240805	2535	-31.76	20231226	1440	20.14	20240805	3.20	N	033130	500	185 억	415309	N	N	N	N
40	20241125	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	-24	5	-1.38	188414289	109532	13.80	1725	1749	1712	2260	1218	1740	1720.17	2.26	25374	26759	1816	1778	1730	1692	1644	1797	1711	186	520	500	1280	1	1	37115267	637	18.65	0.75	12	0.30	92.00	2288.00	2535	20231226	-32.31	1440	20240805	19.17	2400	-28.50	20241031	1440	19.17	20240805	2535	-32.31	20231226	1440	19.17	20240805	3.20	N	033130	500	185 억	410143	N	N	N	N
41	20241125	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	-13	5	-0.75	54694472	31767	4.00	1725	1728	1715	2260	1218	1740	1721.72	2.15	5813	5813	1816	1778	1730	1692	1644	1797	1711	186	520	500	1280	1	1	37115267	641	18.77	0.75	12	0.09	92.00	2288.00	2535	20231226	-31.87	1440	20240805	19.93	2400	-28.04	20241031	1440	19.93	20240805	2535	-31.87	20231226	1440	19.93	20240805	3.20	N	033130	500	185 억	390582	N	N	N	N
42	20241122	160408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	61	2	3.63	1365779296	787565	504.22	1682	1768	1682	2180	1176	1679	1734.32	2.12	-52219	-52514	1692	1685	1672	1665	1652	1689	1669	186	501	500	1240	1	1	37115267	646	18.91	0.76	12	2.12	92.00	2288.00	2535	20231226	-31.36	1440	20240805	20.83	2400	-27.50	20241031	1440	20.83	20240805	2535	-31.36	20231226	1440	20.83	20240805	3.21	N	033130	500	185 억	384769	N	N	N	N
43	20241122	150409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1746	67	2	3.99	1278113296	737222	471.99	1682	1768	1682	2180	1176	1679	1733.84	2.19	-38571	-39147	1692	1685	1672	1665	1652	1689	1669	186	501	500	1240	1	1	37115267	648	18.98	0.76	12	1.99	92.00	2288.00	2535	20231226	-31.12	1440	20240805	21.25	2400	-27.25	20241031	1440	21.25	20240805	2535	-31.12	20231226	1440	21.25	20240805	3.21	N	033130	500	185 억	398417	N	N	N	N
44	20241122	140413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	53	2	3.16	1120264823	646177	413.70	1682	1768	1682	2180	1176	1679	1733.85	2.14	-47593	-46683	1692	1685	1672	1665	1652	1689	1669	186	501	500	1240	1	1	37115267	643	18.83	0.76	12	1.74	92.00	2288.00	2535	20231226	-31.68	1440	20240805	20.28	2400	-27.83	20241031	1440	20.28	20240805	2535	-31.68	20231226	1440	20.28	20240805	3.21	N	033130	500	185 억	389395	N	N	N	N
45	20241122	130413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	70	2	4.17	940566447	543261	347.81	1682	1766	1682	2180	1176	1679	1731.53	2.16	-44797	-46308	1692	1685	1672	1665	1652	1689	1669	186	501	500	1240	1	1	37115267	649	19.01	0.76	12	1.46	92.00	2288.00	2535	20231226	-31.01	1440	20240805	21.46	2400	-27.12	20241031	1440	21.46	20240805	2535	-31.01	20231226	1440	21.46	20240805	3.21	N	033130	500	185 억	392191	N	N	N	N
46	20241122	120413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1728	49	2	2.92	619931203	359474	230.15	1682	1749	1682	2180	1176	1679	1724.81	2.31	-16936	-16284	1692	1685	1672	1665	1652	1689	1669	186	501	500	1240	1	1	37115267	641	18.78	0.76	12	0.97	92.00	2288.00	2535	20231226	-31.83	1440	20240805	20.00	2400	-28.00	20241031	1440	20.00	20240805	2535	-31.83	20231226	1440	20.00	20240805	3.21	N	033130	500	185 억	420052	N	N	N	N
47	20241122	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	39	2	2.32	403976627	234856	150.36	1682	1740	1682	2180	1176	1679	1720.46	2.34	-10798	-10798	1692	1685	1672	1665	1652	1689	1669	186	501	500	1240	1	1	37115267	638	18.67	0.75	12	0.63	92.00	2288.00	2535	20231226	-32.23	1440	20240805	19.31	2400	-28.42	20241031	1440	19.31	20240805	2535	-32.23	20231226	1440	19.31	20240805	3.21	N	033130	500	185 억	426190	N	N	N	N
48	20241122	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1716	37	2	2.20	334790910	194716	124.66	1682	1740	1682	2180	1176	1679	1719.80	2.33	-12765	-12645	1692	1685	1672	1665	1652	1689	1669	186	501	500	1240	1	1	37115267	637	18.65	0.75	12	0.52	92.00	2288.00	2535	20231226	-32.31	1440	20240805	19.17	2400	-28.50	20241031	1440	19.17	20240805	2535	-32.31	20231226	1440	19.17	20240805	3.21	N	033130	500	185 억	424223	N	N	N	N
49	20241122	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1706	27	2	1.61	26708242	15714	10.06	1682	1711	1682	2180	1176	1679	1702.67	2.39	-3146	-3146	1692	1685	1672	1665	1652	1689	1669	186	501	500	1240	1	1	37115267	633	18.54	0.75	12	0.04	92.00	2288.00	2535	20231226	-32.70	1440	20240805	18.47	2400	-28.92	20241031	1440	18.47	20240805	2535	-32.70	20231226	1440	18.47	20240805	3.21	N	033130	500	185 억	433842	N	N	N	N
50	20241121	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	0	3	0.00	260500337	155948	122.31	1671	1679	1659	2180	1176	1679	1670.43	2.40	7967	7542	1701	1690	1674	1663	1647	1695	1668	186	501	500	1240	1	1	37115267	623	18.25	0.73	12	0.42	92.00	2288.00	2535	20231226	-33.77	1440	20240805	16.60	2400	-30.04	20241031	1440	16.60	20240805	2535	-33.77	20231226	1440	16.60	20240805	3.23	N	033130	500	185 억	436988	N	N	N	N
51	20241121	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	-10	5	-0.60	206515062	123530	96.88	1671	1679	1663	2180	1176	1679	1671.78	2.44	14871	14656	1701	1690	1674	1663	1647	1695	1668	186	501	500	1240	1	1	37115267	619	18.14	0.73	12	0.33	92.00	2288.00	2535	20231226	-34.16	1440	20240805	15.90	2400	-30.46	20241031	1440	15.90	20240805	2535	-34.16	20231226	1440	15.90	20240805	3.23	N	033130	500	185 억	443892	N	N	N	N
52	20241121	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1678	-1	5	-0.06	133410339	79736	62.54	1671	1679	1666	2180	1176	1679	1673.15	2.45	17385	17385	1701	1690	1674	1663	1647	1695	1668	186	501	500	1240	1	1	37115267	623	18.24	0.73	12	0.21	92.00	2288.00	2535	20231226	-33.81	1440	20240805	16.53	2400	-30.08	20241031	1440	16.53	20240805	2535	-33.81	20231226	1440	16.53	20240805	3.23	N	033130	500	185 억	446406	N	N	N	N
53	20241121	130413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	-4	5	-0.24	102993135	61585	48.30	1671	1678	1666	2180	1176	1679	1672.37	2.39	4853	4852	1701	1690	1674	1663	1647	1695	1668	186	501	500	1240	1	1	37115267	622	18.21	0.73	12	0.17	92.00	2288.00	2535	20231226	-33.93	1440	20240805	16.32	2400	-30.21	20241031	1440	16.32	20240805	2535	-33.93	20231226	1440	16.32	20240805	3.23	N	033130	500	185 억	433874	N	N	N	N
54	20241121	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1672	-7	5	-0.42	95843071	57313	44.95	1671	1678	1666	2180	1176	1679	1672.27	2.39	5047	4920	1701	1690	1674	1663	1647	1695	1668	186	501	500	1240	1	1	37115267	621	18.17	0.73	12	0.15	92.00	2288.00	2535	20231226	-34.04	1440	20240805	16.11	2400	-30.33	20241031	1440	16.11	20240805	2535	-34.04	20231226	1440	16.11	20240805	3.23	N	033130	500	185 억	434068	N	N	N	N
55	20241121	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	-4	5	-0.24	75184890	44963	35.26	1671	1678	1666	2180	1176	1679	1672.15	2.40	8064	8064	1701	1690	1674	1663	1647	1695	1668	186	501	500	1240	1	1	37115267	622	18.21	0.73	12	0.12	92.00	2288.00	2535	20231226	-33.93	1440	20240805	16.32	2400	-30.21	20241031	1440	16.32	20240805	2535	-33.93	20231226	1440	16.32	20240805	3.23	N	033130	500	185 억	437085	N	N	N	N
56	20241121	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1671	-8	5	-0.48	46732280	27948	21.92	1671	1678	1666	2180	1176	1679	1672.12	2.40	6905	6905	1701	1690	1674	1663	1647	1695	1668	186	501	500	1240	1	1	37115267	620	18.16	0.73	12	0.08	92.00	2288.00	2535	20231226	-34.08	1440	20240805	16.04	2400	-30.38	20241031	1440	16.04	20240805	2535	-34.08	20231226	1440	16.04	20240805	3.23	N	033130	500	185 억	435926	N	N	N	N
57	20241121	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1678	-1	5	-0.06	11242633	6707	5.26	1671	1678	1671	2180	1176	1679	1676.25	2.41	9177	4869	1701	1690	1674	1663	1647	1695	1668	186	501	500	1240	1	1	37115267	623	18.24	0.73	12	0.02	92.00	2288.00	2535	20231226	-33.81	1440	20240805	16.53	2400	-30.08	20241031	1440	16.53	20240805	2535	-33.81	20231226	1440	16.53	20240805	3.23	N	033130	500	185 억	438198	N	N	N	N
58	20241120	160412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	1	2	0.06	197551457	117929	93.86	1663	1685	1658	2180	1175	1678	1675.17	2.36	10146	9868	1722	1699	1681	1658	1640	1711	1670	186	502	500	1240	1	1	37115267	623	18.25	0.73	12	0.32	92.00	2288.00	2535	20231226	-33.77	1440	20240805	16.60	2400	-30.04	20241031	1440	16.60	20240805	2535	-33.77	20231226	1440	16.60	20240805	3.33	N	033130	500	185 억	429021	N	N	N	N
59	20241120	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1673	-5	5	-0.30	176991533	105675	84.10	1663	1685	1658	2180	1175	1678	1674.87	2.37	12366	9956	1722	1699	1681	1658	1640	1711	1670	186	502	500	1240	1	1	37115267	621	18.18	0.73	12	0.28	92.00	2288.00	2535	20231226	-34.00	1440	20240805	16.18	2400	-30.29	20241031	1440	16.18	20240805	2535	-34.00	20231226	1440	16.18	20240805	3.33	N	033130	500	185 억	431241	N	N	N	N
60	20241120	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1676	-2	5	-0.12	150015158	89568	71.28	1663	1685	1658	2180	1175	1678	1674.87	2.34	6093	5332	1722	1699	1681	1658	1640	1711	1670	186	502	500	1240	1	1	37115267	622	18.22	0.73	12	0.24	92.00	2288.00	2535	20231226	-33.89	1440	20240805	16.39	2400	-30.17	20241031	1440	16.39	20240805	2535	-33.89	20231226	1440	16.39	20240805	3.33	N	033130	500	185 억	424968	N	N	N	N
61	20241120	130419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	1	2	0.06	122643424	73201	58.26	1663	1685	1658	2180	1175	1678	1675.43	2.32	2731	1754	1722	1699	1681	1658	1640	1711	1670	186	502	500	1240	1	1	37115267	623	18.25	0.73	12	0.20	92.00	2288.00	2535	20231226	-33.77	1440	20240805	16.60	2400	-30.04	20241031	1440	16.60	20240805	2535	-33.77	20231226	1440	16.60	20240805	3.33	N	033130	500	185 억	421606	N	N	N	N
62	20241120	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	2	2	0.12	96376828	57500	45.76	1663	1685	1658	2180	1175	1678	1676.12	2.31	406	128	1722	1699	1681	1658	1640	1711	1670	186	502	500	1240	1	1	37115267	624	18.26	0.73	12	0.15	92.00	2288.00	2535	20231226	-33.73	1440	20240805	16.67	2400	-30.00	20241031	1440	16.67	20240805	2535	-33.73	20231226	1440	16.67	20240805	3.33	N	033130	500	185 억	419281	N	N	N	N
63	20241120	110417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	2	2	0.12	67958726	40537	32.26	1663	1685	1658	2180	1175	1678	1676.46	2.32	2402	2124	1722	1699	1681	1658	1640	1711	1670	186	502	500	1240	1	1	37115267	624	18.26	0.73	12	0.11	92.00	2288.00	2535	20231226	-33.73	1440	20240805	16.67	2400	-30.00	20241031	1440	16.67	20240805	2535	-33.73	20231226	1440	16.67	20240805	3.33	N	033130	500	185 억	421277	N	N	N	N
64	20241120	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	6	2	0.36	42311990	25277	20.12	1663	1684	1658	2180	1175	1678	1673.93	2.31	1696	1696	1722	1699	1681	1658	1640	1711	1670	186	502	500	1240	1	1	37115267	625	18.30	0.74	12	0.07	92.00	2288.00	2535	20231226	-33.57	1440	20240805	16.94	2400	-29.83	20241031	1440	16.94	20240805	2535	-33.57	20231226	1440	16.94	20240805	3.33	N	033130	500	185 억	420571	N	N	N	N
65	20241120	090417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1662	-16	5	-0.95	11924374	7176	5.71	1663	1675	1658	2180	1175	1678	1661.70	2.31	1511	1061	1722	1699	1681	1658	1640	1711	1670	186	502	500	1240	1	1	37115267	617	18.07	0.73	12	0.02	92.00	2288.00	2535	20231226	-34.44	1440	20240805	15.42	2400	-30.75	20241031	1440	15.42	20240805	2535	-34.44	20231226	1440	15.42	20240805	3.33	N	033130	500	185 억	420386	N	N	N	N
66	20241119	160359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1678	-2	5	-0.12	206808141	123194	60.11	1663	1704	1663	2180	1176	1680	1678.72	2.30	22883	22900	1719	1699	1677	1657	1635	1709	1667	186	500	500	1240	1	1	37115267	623	18.24	0.73	12	0.33	92.00	2288.00	2535	20231226	-33.81	1440	20240805	16.53	2400	-30.08	20241031	1440	16.53	20240805	2535	-33.81	20231226	1440	16.53	20240805	3.03	N	033130	500	185 억	418875	N	N	N	N
67	20241119	150403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1672	-8	5	-0.48	198222670	118072	57.61	1663	1704	1663	2180	1176	1680	1678.83	2.30	22537	21739	1719	1699	1677	1657	1635	1709	1667	186	500	500	1240	1	1	37115267	621	18.17	0.73	12	0.32	92.00	2288.00	2535	20231226	-34.04	1440	20240805	16.11	2400	-30.33	20241031	1440	16.11	20240805	2535	-34.04	20231226	1440	16.11	20240805	3.03	N	033130	500	185 억	418529	N	N	N	N
68	20241119	140401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1674	-6	5	-0.36	162100812	96473	47.07	1663	1704	1663	2180	1176	1680	1680.27	2.26	14454	14421	1719	1699	1677	1657	1635	1709	1667	186	500	500	1240	1	1	37115267	621	18.20	0.73	12	0.26	92.00	2288.00	2535	20231226	-33.96	1440	20240805	16.25	2400	-30.25	20241031	1440	16.25	20240805	2535	-33.96	20231226	1440	16.25	20240805	3.03	N	033130	500	185 억	410446	N	N	N	N
69	20241119	130402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	-1	5	-0.06	131640145	78260	38.19	1663	1704	1663	2180	1176	1680	1682.09	2.23	10023	10040	1719	1699	1677	1657	1635	1709	1667	186	500	500	1240	1	1	37115267	623	18.25	0.73	12	0.21	92.00	2288.00	2535	20231226	-33.77	1440	20240805	16.60	2400	-30.04	20241031	1440	16.60	20240805	2535	-33.77	20231226	1440	16.60	20240805	3.03	N	033130	500	185 억	406015	N	N	N	N
70	20241119	120400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1671	-9	5	-0.54	119199134	70820	34.56	1663	1704	1663	2180	1176	1680	1683.13	2.24	11040	10206	1719	1699	1677	1657	1635	1709	1667	186	500	500	1240	1	1	37115267	620	18.16	0.73	12	0.19	92.00	2288.00	2535	20231226	-34.08	1440	20240805	16.04	2400	-30.38	20241031	1440	16.04	20240805	2535	-34.08	20231226	1440	16.04	20240805	3.03	N	033130	500	185 억	407032	N	N	N	N
71	20241119	110404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1663	-17	5	-1.01	115766462	68767	33.56	1663	1704	1663	2180	1176	1680	1683.46	2.23	10352	10369	1719	1699	1677	1657	1635	1709	1667	186	500	500	1240	1	1	37115267	617	18.08	0.73	12	0.19	92.00	2288.00	2535	20231226	-34.40	1440	20240805	15.49	2400	-30.71	20241031	1440	15.49	20240805	2535	-34.40	20231226	1440	15.49	20240805	3.03	N	033130	500	185 억	406344	N	N	N	N
72	20241119	100412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1695	15	2	0.89	64841052	38403	18.74	1663	1704	1663	2180	1176	1680	1688.44	2.20	3646	3654	1719	1699	1677	1657	1635	1709	1667	186	500	500	1240	1	1	37115267	629	18.42	0.74	12	0.10	92.00	2288.00	2535	20231226	-33.14	1440	20240805	17.71	2400	-29.37	20241031	1440	17.71	20240805	2535	-33.14	20231226	1440	17.71	20240805	3.03	N	033130	500	185 억	399638	N	N	N	N
73	20241119	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1676	-4	5	-0.24	7978007	4770	2.33	1663	1688	1663	2180	1176	1680	1672.54	2.18	1134	1754	1719	1699	1677	1657	1635	1709	1667	186	500	500	1240	1	1	37115267	622	18.22	0.73	12	0.01	92.00	2288.00	2535	20231226	-33.89	1440	20240805	16.39	2400	-30.17	20241031	1440	16.39	20240805	2535	-33.89	20231226	1440	16.39	20240805	3.03	N	033130	500	185 억	397126	N	N	N	N
74	20241118	160400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	10	2	0.60	342762528	204359	40.72	1670	1697	1655	2170	1169	1670	1677.25	2.18	27260	27309	1762	1716	1663	1617	1564	1739	1640	186	500	500	1230	1	1	37115267	624	18.26	0.73	12	0.55	92.00	2288.00	2535	20231226	-33.73	1440	20240805	16.67	2400	-30.00	20241031	1440	16.67	20240805	2535	-33.73	20231226	1440	16.67	20240805	3.21	N	033130	500	185 억	395992	N	N	N	N
75	20241118	150402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1672	2	2	0.12	300359372	179046	35.68	1670	1697	1655	2170	1169	1670	1677.55	2.17	26543	27308	1762	1716	1663	1617	1564	1739	1640	186	500	500	1230	1	1	37115267	621	18.17	0.73	12	0.48	92.00	2288.00	2535	20231226	-34.04	1440	20240805	16.11	2400	-30.33	20241031	1440	16.11	20240805	2535	-34.04	20231226	1440	16.11	20240805	3.21	N	033130	500	185 억	395275	N	N	N	N
76	20241118	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1676	6	2	0.36	255457371	152170	30.32	1670	1697	1655	2170	1169	1670	1678.76	2.13	18404	19053	1762	1716	1663	1617	1564	1739	1640	186	500	500	1230	1	1	37115267	622	18.22	0.73	12	0.41	92.00	2288.00	2535	20231226	-33.89	1440	20240805	16.39	2400	-30.17	20241031	1440	16.39	20240805	2535	-33.89	20231226	1440	16.39	20240805	3.21	N	033130	500	185 억	387136	N	N	N	N
77	20241118	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1674	4	2	0.24	165153591	98226	19.57	1670	1697	1655	2170	1169	1670	1681.36	2.08	9765	9804	1762	1716	1663	1617	1564	1739	1640	186	500	500	1230	1	1	37115267	621	18.20	0.73	12	0.26	92.00	2288.00	2535	20231226	-33.96	1440	20240805	16.25	2400	-30.25	20241031	1440	16.25	20240805	2535	-33.96	20231226	1440	16.25	20240805	3.21	N	033130	500	185 억	378497	N	N	N	N
78	20241118	120404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1681	11	2	0.66	137732149	81860	16.31	1670	1697	1655	2170	1169	1670	1682.53	2.10	12969	13008	1762	1716	1663	1617	1564	1739	1640	186	500	500	1230	1	1	37115267	624	18.27	0.73	12	0.22	92.00	2288.00	2535	20231226	-33.69	1440	20240805	16.74	2400	-29.96	20241031	1440	16.74	20240805	2535	-33.69	20231226	1440	16.74	20240805	3.21	N	033130	500	185 억	381701	N	N	N	N
79	20241118	110403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	15	2	0.90	118064015	70187	13.99	1670	1697	1655	2170	1169	1670	1682.14	2.09	11181	10351	1762	1716	1663	1617	1564	1739	1640	186	500	500	1230	1	1	37115267	625	18.32	0.74	12	0.19	92.00	2288.00	2535	20231226	-33.53	1440	20240805	17.01	2400	-29.79	20241031	1440	17.01	20240805	2535	-33.53	20231226	1440	17.01	20240805	3.21	N	033130	500	185 억	379913	N	N	N	N
80	20241118	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	14	2	0.84	95328053	56672	11.29	1670	1697	1655	2170	1169	1670	1682.10	2.07	6985	7044	1762	1716	1663	1617	1564	1739	1640	186	500	500	1230	1	1	37115267	625	18.30	0.74	12	0.15	92.00	2288.00	2535	20231226	-33.57	1440	20240805	16.94	2400	-29.83	20241031	1440	16.94	20240805	2535	-33.57	20231226	1440	16.94	20240805	3.21	N	033130	500	185 억	375717	N	N	N	N
81	20241118	090358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1655	-15	5	-0.90	6557066	3927	0.78	1670	1678	1655	2170	1169	1670	1669.74	2.03	-232	-792	1762	1716	1663	1617	1564	1739	1640	186	500	500	1230	1	1	37115267	614	17.99	0.72	12	0.01	92.00	2288.00	2535	20231226	-34.71	1440	20240805	14.93	2400	-31.04	20241031	1440	14.93	20240805	2535	-34.71	20231226	1440	14.93	20240805	3.21	N	033130	500	185 억	368500	N	N	N	N
82	20241115	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	36	2	2.20	832999522	499018	172.18	1634	1709	1610	2120	1144	1634	1669.28	2.00	-15673	-11741	1698	1665	1640	1607	1582	1682	1624	186	486	500	1200	1	1	37115267	620	18.15	0.73	12	1.34	92.00	2288.00	2535	20231226	-34.12	1440	20240805	15.97	2400	-30.42	20241031	1440	15.97	20240805	2535	-34.12	20231226	1440	15.97	20240805	3.49	N	033130	500	185 억	364359	N	N	N	N
83	20241115	150420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	51	2	3.12	762758633	457057	157.70	1634	1709	1610	2120	1144	1634	1668.85	1.96	-24253	-24686	1698	1665	1640	1607	1582	1682	1624	186	486	500	1200	1	1	37115267	625	18.32	0.74	12	1.23	92.00	2288.00	2535	20231226	-33.53	1440	20240805	17.01	2400	-29.79	20241031	1440	17.01	20240805	2535	-33.53	20231226	1440	17.01	20240805	3.49	N	033130	500	185 억	355779	N	N	N	N
84	20241115	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	66	2	4.04	655161468	393363	135.72	1634	1701	1610	2120	1144	1634	1665.54	1.98	-20541	-20925	1698	1665	1640	1607	1582	1682	1624	186	486	500	1200	1	1	37115267	631	18.48	0.74	12	1.06	92.00	2288.00	2535	20231226	-32.94	1440	20240805	18.06	2400	-29.17	20241031	1440	18.06	20240805	2535	-32.94	20231226	1440	18.06	20240805	3.49	N	033130	500	185 억	359491	N	N	N	N
85	20241115	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	50	2	3.06	567427996	341428	117.80	1634	1694	1610	2120	1144	1634	1661.93	1.98	-19801	-20175	1698	1665	1640	1607	1582	1682	1624	186	486	500	1200	1	1	37115267	625	18.30	0.74	12	0.92	92.00	2288.00	2535	20231226	-33.57	1440	20240805	16.94	2400	-29.83	20241031	1440	16.94	20240805	2535	-33.57	20231226	1440	16.94	20240805	3.49	N	033130	500	185 억	360231	N	N	N	N
86	20241115	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	43	2	2.63	457109956	275952	95.21	1634	1680	1610	2120	1144	1634	1656.48	1.90	-35183	-36964	1698	1665	1640	1607	1582	1682	1624	186	486	500	1200	1	1	37115267	622	18.23	0.73	12	0.74	92.00	2288.00	2535	20231226	-33.85	1440	20240805	16.46	2400	-30.13	20241031	1440	16.46	20240805	2535	-33.85	20231226	1440	16.46	20240805	3.49	N	033130	500	185 억	344849	N	N	N	N
87	20241115	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1667	33	2	2.02	362054766	219014	75.57	1634	1680	1610	2120	1144	1634	1653.11	1.88	-37391	-38765	1698	1665	1640	1607	1582	1682	1624	186	486	500	1200	1	1	37115267	619	18.12	0.73	12	0.59	92.00	2288.00	2535	20231226	-34.24	1440	20240805	15.76	2400	-30.54	20241031	1440	15.76	20240805	2535	-34.24	20231226	1440	15.76	20240805	3.49	N	033130	500	185 억	342641	N	N	N	N
88	20241115	100411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	26	2	1.59	190107903	115972	40.01	1634	1665	1610	2120	1144	1634	1639.26	1.87	-40555	-40655	1698	1665	1640	1607	1582	1682	1624	186	486	500	1200	1	1	37115267	616	18.04	0.73	12	0.31	92.00	2288.00	2535	20231226	-34.52	1440	20240805	15.28	2400	-30.83	20241031	1440	15.28	20240805	2535	-34.52	20231226	1440	15.28	20240805	3.49	N	033130	500	185 억	339477	N	N	N	N
89	20241115	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	8	2	0.49	7977357	4882	1.68	1634	1643	1634	2120	1144	1634	1634.03	2.10	2581	2581	1698	1665	1640	1607	1582	1682	1624	186	486	500	1200	1	1	37115267	609	17.85	0.72	12	0.01	92.00	2288.00	2535	20231226	-35.23	1440	20240805	14.03	2400	-31.58	20241031	1440	14.03	20240805	2535	-35.23	20231226	1440	14.03	20240805	3.49	N	033130	500	185 억	382613	N	N	N	N
90	20241114	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	9	2	0.56	438930898	266826	36.08	1615	1673	1615	2105	1135	1621	1645.01	2.07	59637	59872	1708	1664	1632	1588	1556	1648	1572	186	484	500	1190	1	1	37115267	605	17.72	0.71	12	0.72	92.00	2288.00	2535	20231226	-35.70	1440	20240805	13.19	2400	-32.08	20241031	1440	13.19	20240805	2535	-35.70	20231226	1440	13.19	20240805	3.47	N	033130	500	185 억	376014	N	N	N	N
91	20241114	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	9	2	0.56	392008033	238002	32.18	1615	1673	1615	2105	1135	1621	1647.08	1.97	41660	40120	1708	1664	1632	1588	1556	1648	1572	186	484	500	1190	1	1	37115267	605	17.72	0.71	12	0.64	92.00	2288.00	2535	20231226	-35.70	1440	20240805	13.19	2400	-32.08	20241031	1440	13.19	20240805	2535	-35.70	20231226	1440	13.19	20240805	3.47	N	033130	500	185 억	358037	N	N	N	N
92	20241114	140404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1639	18	2	1.11	334660624	202825	27.43	1615	1673	1615	2105	1135	1621	1650.00	1.88	25527	21662	1708	1664	1632	1588	1556	1648	1572	186	484	500	1190	1	1	37115267	608	17.82	0.72	12	0.55	92.00	2288.00	2535	20231226	-35.35	1440	20240805	13.82	2400	-31.71	20241031	1440	13.82	20240805	2535	-35.35	20231226	1440	13.82	20240805	3.47	N	033130	500	185 억	341904	N	N	N	N
93	20241114	130405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	20	2	1.23	303535031	183775	24.85	1615	1673	1615	2105	1135	1621	1651.67	1.82	15355	14778	1708	1664	1632	1588	1556	1648	1572	186	484	500	1190	1	1	37115267	609	17.84	0.72	12	0.50	92.00	2288.00	2535	20231226	-35.27	1440	20240805	13.96	2400	-31.62	20241031	1440	13.96	20240805	2535	-35.27	20231226	1440	13.96	20240805	3.47	N	033130	500	185 억	331732	N	N	N	N
94	20241114	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	15	2	0.93	245606049	148591	20.09	1615	1673	1615	2105	1135	1621	1652.90	1.84	18068	17259	1708	1664	1632	1588	1556	1648	1572	186	484	500	1190	1	1	37115267	607	17.78	0.72	12	0.40	92.00	2288.00	2535	20231226	-35.46	1440	20240805	13.61	2400	-31.83	20241031	1440	13.61	20240805	2535	-35.46	20231226	1440	13.61	20240805	3.47	N	033130	500	185 억	334445	N	N	N	N
95	20241114	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1664	43	2	2.65	193662468	117016	15.82	1615	1673	1615	2105	1135	1621	1655.01	1.83	16331	16331	1708	1664	1632	1588	1556	1648	1572	186	484	500	1190	1	1	37115267	618	18.09	0.73	12	0.32	92.00	2288.00	2535	20231226	-34.36	1440	20240805	15.56	2400	-30.67	20241031	1440	15.56	20240805	2535	-34.36	20231226	1440	15.56	20240805	3.47	N	033130	500	185 억	332708	N	N	N	N
96	20241114	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1644	23	2	1.42	32630227	20063	2.71	1615	1658	1615	2105	1135	1621	1626.39	1.77	5710	2886	1708	1664	1632	1588	1556	1648	1572	186	484	500	1190	1	1	37115267	610	17.87	0.72	12	0.05	92.00	2288.00	2535	20231226	-35.15	1440	20240805	14.17	2400	-31.50	20241031	1440	14.17	20240805	2535	-35.15	20231226	1440	14.17	20240805	3.47	N	033130	500	185 억	322087	N	N	N	N
97	20241114	090402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	0	3	0.00	0	0	0.00	0	0	0	2105	1135	1621	0.00	1.74	0	0	1708	1664	1632	1588	1556	1648	1572	186	484	500	1190	1	1	37115267	602	17.62	0.71	12	0.00	92.00	2288.00	2535	20231226	-36.06	1440	20240805	12.57	2400	-32.46	20241031	1440	12.57	20240805	2535	-36.06	20231226	1440	12.57	20240805	3.47	N	033130	500	185 억	316377	N	N	N	N
98	20241113	160159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	-75	5	-4.42	1190469115	725678	120.03	1670	1676	1600	2200	1188	1696	1640.50	1.74	61367	61919	1786	1741	1713	1668	1640	1727	1654	186	504	500	1250	1	1	37115267	602	17.62	0.71	12	1.96	92.00	2288.00	2535	20231226	-36.06	1440	20240805	12.57	2400	-32.46	20241031	1440	12.57	20240805	2535	-36.06	20231226	1440	12.57	20240805	3.53	N	033130	500	185 억	316377	N	N	N	N
99	20241113	150214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1646	-50	5	-2.95	1116023902	679880	112.45	1670	1676	1600	2200	1188	1696	1641.50	1.61	37087	36937	1786	1741	1713	1668	1640	1727	1654	186	504	500	1250	1	1	37115267	611	17.89	0.72	12	1.83	92.00	2288.00	2535	20231226	-35.07	1440	20240805	14.31	2400	-31.42	20241031	1440	14.31	20240805	2535	-35.07	20231226	1440	14.31	20240805	3.53	N	033130	500	185 억	292097	N	N	N	N
100	20241113	140209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	-46	5	-2.71	1062656081	647296	107.06	1670	1676	1600	2200	1188	1696	1641.68	1.54	24289	25070	1786	1741	1713	1668	1640	1727	1654	186	504	500	1250	1	1	37115267	612	17.93	0.72	12	1.74	92.00	2288.00	2535	20231226	-34.91	1440	20240805	14.58	2400	-31.25	20241031	1440	14.58	20240805	2535	-34.91	20231226	1440	14.58	20240805	3.53	N	033130	500	185 억	279299	N	N	N	N
101	20241113	130209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1626	-70	5	-4.13	759332300	461659	76.36	1670	1676	1615	2200	1188	1696	1644.79	1.50	17348	18021	1786	1741	1713	1668	1640	1727	1654	186	504	500	1250	1	1	37115267	603	17.67	0.71	12	1.24	92.00	2288.00	2535	20231226	-35.86	1440	20240805	12.92	2400	-32.25	20241031	1440	12.92	20240805	2535	-35.86	20231226	1440	12.92	20240805	3.53	N	033130	500	185 억	272358	N	N	N	N
102	20241113	120206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	-54	5	-3.18	613859648	372359	61.59	1670	1676	1635	2200	1188	1696	1648.57	1.52	20517	21132	1786	1741	1713	1668	1640	1727	1654	186	504	500	1250	1	1	37115267	609	17.85	0.72	12	1.00	92.00	2288.00	2535	20231226	-35.23	1440	20240805	14.03	2400	-31.58	20241031	1440	14.03	20240805	2535	-35.23	20231226	1440	14.03	20240805	3.53	N	033130	500	185 억	275527	N	N	N	N
103	20241113	110205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	-61	5	-3.60	573489839	347716	57.51	1670	1676	1635	2200	1188	1696	1649.31	1.54	25434	27045	1786	1741	1713	1668	1640	1727	1654	186	504	500	1250	1	1	37115267	607	17.77	0.71	12	0.94	92.00	2288.00	2535	20231226	-35.50	1440	20240805	13.54	2400	-31.88	20241031	1440	13.54	20240805	2535	-35.50	20231226	1440	13.54	20240805	3.53	N	033130	500	185 억	280444	N	N	N	N
104	20241113	100206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	-36	5	-2.12	403054248	243902	40.34	1670	1676	1636	2200	1188	1696	1652.53	1.46	11071	11761	1786	1741	1713	1668	1640	1727	1654	186	504	500	1250	1	1	37115267	616	18.04	0.73	12	0.66	92.00	2288.00	2535	20231226	-34.52	1440	20240805	15.28	2400	-30.83	20241031	1440	15.28	20240805	2535	-34.52	20231226	1440	15.28	20240805	3.53	N	033130	500	185 억	266081	N	N	N	N
105	20241113	090201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1659	-37	5	-2.18	57552549	34479	5.70	1670	1676	1659	2200	1188	1696	1669.21	1.40	-989	-391	1786	1741	1713	1668	1640	1727	1654	186	504	500	1250	1	1	37115267	616	18.03	0.73	12	0.09	92.00	2288.00	2535	20231226	-34.56	1440	20240805	15.21	2400	-30.88	20241031	1440	15.21	20240805	2535	-34.56	20231226	1440	15.21	20240805	3.53	N	033130	500	185 억	254021	N	N	N	N
106	20241112	160355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1696	-59	5	-3.36	1020041366	595558	99.82	1737	1758	1685	2280	1229	1755	1712.75	1.40	104628	105052	1853	1803	1769	1719	1685	1787	1703	186	525	500	1290	1	1	37115267	629	18.43	0.74	12	1.60	92.00	2288.00	2535	20231226	-33.10	1440	20240805	17.78	2400	-29.33	20241031	1440	17.78	20240805	2535	-33.10	20231226	1440	17.78	20240805	3.74	N	033130	500	185 억	255010	N	N	N	N
107	20241112	150357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1698	-57	5	-3.25	932570421	543946	91.17	1737	1758	1685	2280	1229	1755	1714.45	1.29	83608	86154	1853	1803	1769	1719	1685	1787	1703	186	525	500	1290	1	1	37115267	630	18.46	0.74	12	1.47	92.00	2288.00	2535	20231226	-33.02	1440	20240805	17.92	2400	-29.25	20241031	1440	17.92	20240805	2535	-33.02	20231226	1440	17.92	20240805	3.74	N	033130	500	185 억	233990	N	N	N	N
108	20241112	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1687	-68	5	-3.87	835993991	487020	81.63	1737	1758	1685	2280	1229	1755	1716.55	1.23	72572	73711	1853	1803	1769	1719	1685	1787	1703	186	525	500	1290	1	1	37115267	626	18.34	0.74	12	1.31	92.00	2288.00	2535	20231226	-33.45	1440	20240805	17.15	2400	-29.71	20241031	1440	17.15	20240805	2535	-33.45	20231226	1440	17.15	20240805	3.74	N	033130	500	185 억	222954	N	N	N	N
109	20241112	130357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	-43	5	-2.45	659139746	382702	64.14	1737	1758	1685	2280	1229	1755	1722.33	1.11	51366	50265	1853	1803	1769	1719	1685	1787	1703	186	525	500	1290	1	1	37115267	635	18.61	0.75	12	1.03	92.00	2288.00	2535	20231226	-32.47	1440	20240805	18.89	2400	-28.67	20241031	1440	18.89	20240805	2535	-32.47	20231226	1440	18.89	20240805	3.74	N	033130	500	185 억	201748	N	N	N	N
110	20241112	120358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1706	-49	5	-2.79	624948732	362702	60.79	1737	1758	1685	2280	1229	1755	1723.03	1.07	43520	40749	1853	1803	1769	1719	1685	1787	1703	186	525	500	1290	1	1	37115267	633	18.54	0.75	12	0.98	92.00	2288.00	2535	20231226	-32.70	1440	20240805	18.47	2400	-28.92	20241031	1440	18.47	20240805	2535	-32.70	20231226	1440	18.47	20240805	3.74	N	033130	500	185 억	193902	N	N	N	N
111	20241112	110357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	-35	5	-1.99	381906382	220465	36.95	1737	1758	1720	2280	1229	1755	1732.27	1.03	36551	37031	1853	1803	1769	1719	1685	1787	1703	186	525	500	1290	1	1	37115267	638	18.70	0.75	12	0.59	92.00	2288.00	2535	20231226	-32.15	1440	20240805	19.44	2400	-28.33	20241031	1440	19.44	20240805	2535	-32.15	20231226	1440	19.44	20240805	3.74	N	033130	500	185 억	186933	N	N	N	N
112	20241112	100356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1737	-18	5	-1.03	277484603	159928	26.80	1737	1758	1720	2280	1229	1755	1735.06	0.97	25961	25592	1853	1803	1769	1719	1685	1787	1703	186	525	500	1290	1	1	37115267	645	18.88	0.76	12	0.43	92.00	2288.00	2535	20231226	-31.48	1440	20240805	20.62	2400	-27.62	20241031	1440	20.62	20240805	2535	-31.48	20231226	1440	20.62	20240805	3.74	N	033130	500	185 억	176343	N	N	N	N
113	20241112	090356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	-16	5	-0.91	30621658	17604	2.95	1737	1748	1737	2280	1229	1755	1739.45	0.86	5832	5066	1853	1803	1769	1719	1685	1787	1703	186	525	500	1290	1	1	37115267	645	18.90	0.76	12	0.05	92.00	2288.00	2535	20231226	-31.40	1440	20240805	20.76	2400	-27.54	20241031	1440	20.76	20240805	2535	-31.40	20231226	1440	20.76	20240805	3.74	N	033130	500	185 억	156214	N	N	N	N
114	20241111	160354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	-55	5	-3.04	982771095	554482	83.25	1810	1819	1735	2350	1267	1810	1772.38	0.83	-26832	-26816	1868	1838	1812	1782	1756	1854	1798	186	540	500	1330	1	1	37115267	651	19.08	0.77	12	1.49	92.00	2288.00	2535	20231226	-30.77	1440	20240805	21.88	2400	-26.88	20241031	1440	21.88	20240805	2535	-30.77	20231226	1440	21.88	20240805	3.81	N	033130	500	185 억	150382	N	N	N	N
115	20241111	150406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1758	-52	5	-2.87	932585665	525821	78.94	1810	1819	1735	2350	1267	1810	1773.55	0.84	-24872	-24537	1868	1838	1812	1782	1756	1854	1798	186	540	500	1330	1	1	37115267	652	19.11	0.77	12	1.42	92.00	2288.00	2535	20231226	-30.65	1440	20240805	22.08	2400	-26.75	20241031	1440	22.08	20240805	2535	-30.65	20231226	1440	22.08	20240805	3.81	N	033130	500	185 억	152342	N	N	N	N
116	20241111	140357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1763	-47	5	-2.60	695358619	390144	58.57	1810	1819	1763	2350	1267	1810	1782.28	0.85	-22778	-22668	1868	1838	1812	1782	1756	1854	1798	186	540	500	1330	1	1	37115267	654	19.16	0.77	12	1.05	92.00	2288.00	2535	20231226	-30.45	1440	20240805	22.43	2400	-26.54	20241031	1440	22.43	20240805	2535	-30.45	20231226	1440	22.43	20240805	3.81	N	033130	500	185 억	154436	N	N	N	N
117	20241111	130356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	-42	5	-2.32	637192355	357200	53.63	1810	1819	1766	2350	1267	1810	1783.82	0.85	-22776	-22666	1868	1838	1812	1782	1756	1854	1798	186	540	500	1330	1	1	37115267	656	19.22	0.77	12	0.96	92.00	2288.00	2535	20231226	-30.26	1440	20240805	22.78	2400	-26.33	20241031	1440	22.78	20240805	2535	-30.26	20231226	1440	22.78	20240805	3.81	N	033130	500	185 억	154438	N	N	N	N
118	20241111	120355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-40	5	-2.21	594249127	332916	49.98	1810	1819	1770	2350	1267	1810	1784.95	0.86	-21176	-21066	1868	1838	1812	1782	1756	1854	1798	186	540	500	1330	1	1	37115267	657	19.24	0.77	12	0.90	92.00	2288.00	2535	20231226	-30.18	1440	20240805	22.92	2400	-26.25	20241031	1440	22.92	20240805	2535	-30.18	20231226	1440	22.92	20240805	3.81	N	033130	500	185 억	156038	N	N	N	N
119	20241111	110355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	-37	5	-2.04	499223989	279262	41.93	1810	1819	1773	2350	1267	1810	1787.62	0.89	-14689	-14579	1868	1838	1812	1782	1756	1854	1798	186	540	500	1330	1	1	37115267	658	19.27	0.77	12	0.75	92.00	2288.00	2535	20231226	-30.06	1440	20240805	23.12	2400	-26.12	20241031	1440	23.12	20240805	2535	-30.06	20231226	1440	23.12	20240805	3.81	N	033130	500	185 억	162525	N	N	N	N
120	20241111	100354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	-26	5	-1.44	354343365	197669	29.68	1810	1819	1775	2350	1267	1810	1792.57	0.93	-7242	-7132	1868	1838	1812	1782	1756	1854	1798	186	540	500	1330	1	1	37115267	662	19.39	0.78	12	0.53	92.00	2288.00	2535	20231226	-29.63	1440	20240805	23.89	2400	-25.67	20241031	1440	23.89	20240805	2535	-29.63	20231226	1440	23.89	20240805	3.81	N	033130	500	185 억	169972	N	N	N	N
121	20241111	090353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1813	3	2	0.17	54707453	30186	4.53	1810	1819	1810	2350	1267	1810	1812.38	0.92	-9666	-9707	1868	1838	1812	1782	1756	1854	1798	186	540	500	1330	1	1	37115267	673	19.71	0.79	12	0.08	92.00	2288.00	2535	20231226	-28.48	1440	20240805	25.90	2400	-24.46	20241031	1440	25.90	20240805	2535	-28.48	20231226	1440	25.90	20240805	3.81	N	033130	500	185 억	167548	N	N	N	N
122	20241108	160351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	-4	5	-0.22	1187737818	657857	94.27	1803	1842	1786	2355	1270	1814	1805.46	0.97	9513	9459	1862	1837	1803	1778	1744	1850	1791	186	541	500	1340	1	1	37115267	672	19.67	0.79	12	1.77	92.00	2288.00	2535	20231226	-28.60	1440	20240805	25.69	2400	-24.58	20241031	1440	25.69	20240805	2535	-28.60	20231226	1440	25.69	20240805	3.60	N	033130	500	185 억	177214	N	N	N	N
123	20241108	150357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	-11	5	-0.61	1100944937	609791	87.38	1803	1842	1786	2355	1270	1814	1805.45	1.00	13260	13206	1862	1837	1803	1778	1744	1850	1791	186	541	500	1340	1	1	37115267	669	19.60	0.79	12	1.64	92.00	2288.00	2535	20231226	-28.88	1440	20240805	25.21	2400	-24.88	20241031	1440	25.21	20240805	2535	-28.88	20231226	1440	25.21	20240805	3.60	N	033130	500	185 억	180961	N	N	N	N
124	20241108	140354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	-21	5	-1.16	946073486	523348	75.00	1803	1842	1786	2355	1270	1814	1807.73	0.96	6952	6898	1862	1837	1803	1778	1744	1850	1791	186	541	500	1340	1	1	37115267	665	19.49	0.78	12	1.41	92.00	2288.00	2535	20231226	-29.27	1440	20240805	24.51	2400	-25.29	20241031	1440	24.51	20240805	2535	-29.27	20231226	1440	24.51	20240805	3.60	N	033130	500	185 억	174653	N	N	N	N
125	20241108	130355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	-15	5	-0.83	810001031	447433	64.12	1803	1842	1792	2355	1270	1814	1810.33	0.99	11873	11819	1862	1837	1803	1778	1744	1850	1791	186	541	500	1340	1	1	37115267	668	19.55	0.79	12	1.21	92.00	2288.00	2535	20231226	-29.03	1440	20240805	24.93	2400	-25.04	20241031	1440	24.93	20240805	2535	-29.03	20231226	1440	24.93	20240805	3.60	N	033130	500	185 억	179574	N	N	N	N
126	20241108	120355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-14	5	-0.77	730275260	403219	57.78	1803	1842	1792	2355	1270	1814	1811.11	0.97	9604	9550	1862	1837	1803	1778	1744	1850	1791	186	541	500	1340	1	1	37115267	668	19.57	0.79	12	1.09	92.00	2288.00	2535	20231226	-28.99	1440	20240805	25.00	2400	-25.00	20241031	1440	25.00	20240805	2535	-28.99	20231226	1440	25.00	20240805	3.60	N	033130	500	185 억	177305	N	N	N	N
127	20241108	110356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1802	-12	5	-0.66	608165626	335238	48.04	1803	1842	1797	2355	1270	1814	1814.13	0.97	8423	8369	1862	1837	1803	1778	1744	1850	1791	186	541	500	1340	1	1	37115267	669	19.59	0.79	12	0.90	92.00	2288.00	2535	20231226	-28.92	1440	20240805	25.14	2400	-24.92	20241031	1440	25.14	20240805	2535	-28.92	20231226	1440	25.14	20240805	3.60	N	033130	500	185 억	176124	N	N	N	N
128	20241108	100357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	4	2	0.22	407558554	224151	32.12	1803	1842	1801	2355	1270	1814	1818.23	1.00	13324	13351	1862	1837	1803	1778	1744	1850	1791	186	541	500	1340	1	1	37115267	675	19.76	0.79	12	0.60	92.00	2288.00	2535	20231226	-28.28	1440	20240805	26.25	2400	-24.25	20241031	1440	26.25	20240805	2535	-28.28	20231226	1440	26.25	20240805	3.60	N	033130	500	185 억	181025	N	N	N	N
129	20241108	090351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1813	-1	5	-0.06	58691108	32474	4.65	1803	1814	1801	2355	1270	1814	1807.33	0.93	933	1231	1862	1837	1803	1778	1744	1850	1791	186	541	500	1340	1	1	37115267	673	19.71	0.79	12	0.09	92.00	2288.00	2535	20231226	-28.48	1440	20240805	25.90	2400	-24.46	20241031	1440	25.90	20240805	2535	-28.48	20231226	1440	25.90	20240805	3.60	N	033130	500	185 억	168634	N	N	N	N
130	20241107	160351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	18	2	1.00	1228076222	682103	49.64	1780	1828	1769	2330	1258	1796	1800.37	0.92	-8519	-8519	1901	1848	1804	1751	1707	1826	1729	186	534	500	1320	1	1	37115267	673	19.72	0.79	12	1.84	92.00	2288.00	2535	20231226	-28.44	1440	20240805	25.97	2400	-24.42	20241031	1440	25.97	20240805	2535	-28.44	20231226	1440	25.97	20240805	3.62	N	033130	500	185 억	167701	N	N	N	N
131	20241107	150353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1806	10	2	0.56	1076416622	598339	43.54	1780	1828	1769	2330	1258	1796	1799.01	0.93	-7895	-7895	1901	1848	1804	1751	1707	1826	1729	186	534	500	1320	1	1	37115267	670	19.63	0.79	12	1.61	92.00	2288.00	2535	20231226	-28.76	1440	20240805	25.42	2400	-24.75	20241031	1440	25.42	20240805	2535	-28.76	20231226	1440	25.42	20240805	3.62	N	033130	500	185 억	168325	N	N	N	N
132	20241107	140355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	16	2	0.89	950553582	528729	38.48	1780	1828	1769	2330	1258	1796	1797.81	0.93	-7657	-7657	1901	1848	1804	1751	1707	1826	1729	186	534	500	1320	1	1	37115267	673	19.70	0.79	12	1.42	92.00	2288.00	2535	20231226	-28.52	1440	20240805	25.83	2400	-24.50	20241031	1440	25.83	20240805	2535	-28.52	20231226	1440	25.83	20240805	3.62	N	033130	500	185 억	168563	N	N	N	N
133	20241107	130357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	15	2	0.84	869192094	483628	35.20	1780	1828	1769	2330	1258	1796	1797.23	0.93	-6897	-6897	1901	1848	1804	1751	1707	1826	1729	186	534	500	1320	1	1	37115267	672	19.68	0.79	12	1.30	92.00	2288.00	2535	20231226	-28.56	1440	20240805	25.76	2400	-24.54	20241031	1440	25.76	20240805	2535	-28.56	20231226	1440	25.76	20240805	3.62	N	033130	500	185 억	169323	N	N	N	N
134	20241107	120353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	22	2	1.22	796920894	443838	32.30	1780	1826	1769	2330	1258	1796	1795.52	0.95	-4025	-4025	1901	1848	1804	1751	1707	1826	1729	186	534	500	1320	1	1	37115267	675	19.76	0.79	12	1.20	92.00	2288.00	2535	20231226	-28.28	1440	20240805	26.25	2400	-24.25	20241031	1440	26.25	20240805	2535	-28.28	20231226	1440	26.25	20240805	3.62	N	033130	500	185 억	172195	N	N	N	N
135	20241107	110353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	8	2	0.45	675832869	377068	27.44	1780	1818	1769	2330	1258	1796	1792.34	0.94	-4725	-4725	1901	1848	1804	1751	1707	1826	1729	186	534	500	1320	1	1	37115267	670	19.61	0.79	12	1.02	92.00	2288.00	2535	20231226	-28.84	1440	20240805	25.28	2400	-24.83	20241031	1440	25.28	20240805	2535	-28.84	20231226	1440	25.28	20240805	3.62	N	033130	500	185 억	171495	N	N	N	N
136	20241107	100353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	-2	5	-0.11	484394734	271239	19.74	1780	1805	1769	2330	1258	1796	1785.85	0.94	-4517	-4517	1901	1848	1804	1751	1707	1826	1729	186	534	500	1320	1	1	37115267	666	19.50	0.78	12	0.73	92.00	2288.00	2535	20231226	-29.23	1440	20240805	24.58	2400	-25.25	20241031	1440	24.58	20240805	2535	-29.23	20231226	1440	24.58	20240805	3.62	N	033130	500	185 억	171703	N	N	N	N
137	20241107	090353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	-19	5	-1.06	90463728	50822	3.70	1780	1790	1776	2330	1258	1796	1779.96	1.02	8690	8690	1901	1848	1804	1751	1707	1826	1729	186	534	500	1320	1	1	37115267	660	19.32	0.78	12	0.14	92.00	2288.00	2535	20231226	-29.90	1440	20240805	23.40	2400	-25.96	20241031	1440	23.40	20240805	2535	-29.90	20231226	1440	23.40	20240805	3.62	N	033130	500	185 억	184910	N	N	N	N
138	20241106	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1796	-49	5	-2.66	2438073733	1350398	38.80	1832	1857	1760	2395	1292	1845	1805.44	0.97	36577	36389	1977	1911	1871	1805	1765	1891	1785	186	550	500	1360	1	1	37115267	667	19.52	0.78	12	3.64	92.00	2288.00	2535	20231226	-29.15	1440	20240805	24.72	2400	-25.17	20241031	1440	24.72	20240805	2535	-29.15	20231226	1440	24.72	20240805	3.47	N	033130	500	185 억	176220	N	N	N	N
139	20241106	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	-59	5	-3.20	2305522931	1276447	36.68	1832	1857	1760	2395	1292	1845	1806.18	0.99	40211	40023	1977	1911	1871	1805	1765	1891	1785	186	550	500	1360	1	1	37115267	663	19.41	0.78	12	3.44	92.00	2288.00	2535	20231226	-29.55	1440	20240805	24.03	2400	-25.58	20241031	1440	24.03	20240805	2535	-29.55	20231226	1440	24.03	20240805	3.47	N	033130	500	185 억	179854	N	N	N	N
140	20241106	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	-58	5	-3.14	2136053633	1181393	33.94	1832	1857	1760	2395	1292	1845	1808.06	0.96	34253	34066	1977	1911	1871	1805	1765	1891	1785	186	550	500	1360	1	1	37115267	663	19.42	0.78	12	3.18	92.00	2288.00	2535	20231226	-29.51	1440	20240805	24.10	2400	-25.54	20241031	1440	24.10	20240805	2535	-29.51	20231226	1440	24.10	20240805	3.47	N	033130	500	185 억	173896	N	N	N	N
141	20241106	130403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	-60	5	-3.25	1920793297	1060399	30.47	1832	1857	1760	2395	1292	1845	1811.36	0.88	20622	20735	1977	1911	1871	1805	1765	1891	1785	186	550	500	1360	1	1	37115267	663	19.40	0.78	12	2.86	92.00	2288.00	2535	20231226	-29.59	1440	20240805	23.96	2400	-25.62	20241031	1440	23.96	20240805	2535	-29.59	20231226	1440	23.96	20240805	3.47	N	033130	500	185 억	160265	N	N	N	N
142	20241106	120353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	-34	5	-1.84	1184748353	647592	18.61	1832	1857	1800	2395	1292	1845	1829.45	0.89	21691	21967	1977	1911	1871	1805	1765	1891	1785	186	550	500	1360	1	1	37115267	672	19.68	0.79	12	1.74	92.00	2288.00	2535	20231226	-28.56	1440	20240805	25.76	2400	-24.54	20241031	1440	25.76	20240805	2535	-28.56	20231226	1440	25.76	20240805	3.47	N	033130	500	185 억	161334	N	N	N	N
143	20241106	110357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1837	-8	5	-0.43	813219577	443044	12.73	1832	1857	1809	2395	1292	1845	1835.51	0.97	37539	38403	1977	1911	1871	1805	1765	1891	1785	186	550	500	1360	1	1	37115267	682	19.97	0.80	12	1.19	92.00	2288.00	2535	20231226	-27.53	1440	20240805	27.57	2400	-23.46	20241031	1440	27.57	20240805	2535	-27.53	20231226	1440	27.57	20240805	3.47	N	033130	500	185 억	177182	N	N	N	N
144	20241106	100357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1843	-2	5	-0.11	661158820	360440	10.36	1832	1857	1809	2395	1292	1845	1834.29	0.94	32141	32715	1977	1911	1871	1805	1765	1891	1785	186	550	500	1360	1	1	37115267	684	20.03	0.81	12	0.97	92.00	2288.00	2535	20231226	-27.30	1440	20240805	27.99	2400	-23.21	20241031	1440	27.99	20240805	2535	-27.30	20231226	1440	27.99	20240805	3.47	N	033130	500	185 억	171784	N	N	N	N
145	20241106	090355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	-10	5	-0.54	325879520	178454	5.13	1832	1835	1809	2395	1292	1845	1826.05	0.82	9045	9020	1977	1911	1871	1805	1765	1891	1785	186	550	500	1360	1	1	37115267	681	19.95	0.80	12	0.48	92.00	2288.00	2535	20231226	-27.61	1440	20240805	27.43	2400	-23.54	20241031	1440	27.43	20240805	2535	-27.61	20231226	1440	27.43	20240805	3.47	N	033130	500	185 억	148688	N	N	N	N
146	20241105	160346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	-34	5	-1.81	6477566974	3433769	112.94	1865	1937	1831	2440	1316	1879	1886.50	0.77	-35981	-36892	2114	1996	1917	1799	1720	1957	1760	186	561	500	1390	1	1	37115267	685	20.05	0.81	12	9.25	92.00	2288.00	2535	20231226	-27.22	1440	20240805	28.12	2400	-23.12	20241031	1440	28.12	20240805	2535	-27.22	20231226	1440	28.12	20240805	2.80	N	033130	500	185 억	139643	N	N	N	N
147	20241105	150354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	-28	5	-1.49	6258585481	3315131	109.04	1865	1937	1831	2440	1316	1879	1887.89	0.77	-35571	-36482	2114	1996	1917	1799	1720	1957	1760	186	561	500	1390	1	1	37115267	687	20.12	0.81	12	8.93	92.00	2288.00	2535	20231226	-26.98	1440	20240805	28.54	2400	-22.88	20241031	1440	28.54	20240805	2535	-26.98	20231226	1440	28.54	20240805	2.80	N	033130	500	185 억	140053	N	N	N	N
148	20241105	140351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	-17	5	-0.90	6045025545	3200070	105.26	1865	1937	1831	2440	1316	1879	1889.04	0.78	-34280	-35191	2114	1996	1917	1799	1720	1957	1760	186	561	500	1390	1	1	37115267	691	20.24	0.81	12	8.62	92.00	2288.00	2535	20231226	-26.55	1440	20240805	29.31	2400	-22.42	20241031	1440	29.31	20240805	2535	-26.55	20231226	1440	29.31	20240805	2.80	N	033130	500	185 억	141344	N	N	N	N
149	20241105	130352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	-25	5	-1.33	5864064487	3102497	102.05	1865	1937	1831	2440	1316	1879	1890.12	0.81	-28300	-29211	2114	1996	1917	1799	1720	1957	1760	186	561	500	1390	1	1	37115267	688	20.15	0.81	12	8.36	92.00	2288.00	2535	20231226	-26.86	1440	20240805	28.75	2400	-22.75	20241031	1440	28.75	20240805	2535	-26.86	20231226	1440	28.75	20240805	2.80	N	033130	500	185 억	147324	N	N	N	N
150	20241105	120351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1874	-5	5	-0.27	5535520311	2926015	96.24	1865	1937	1831	2440	1316	1879	1891.84	0.75	-39652	-40563	2114	1996	1917	1799	1720	1957	1760	186	561	500	1390	1	1	37115267	696	20.37	0.82	12	7.88	92.00	2288.00	2535	20231226	-26.07	1440	20240805	30.14	2400	-21.92	20241031	1440	30.14	20240805	2535	-26.07	20231226	1440	30.14	20240805	2.80	N	033130	500	185 억	135972	N	N	N	N
151	20241105	110344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	0	3	0.00	5074367192	2680932	88.18	1865	1937	1831	2440	1316	1879	1892.78	0.76	-38298	-39209	2114	1996	1917	1799	1720	1957	1760	186	561	500	1390	1	1	37115267	697	20.42	0.82	12	7.22	92.00	2288.00	2535	20231226	-25.88	1440	20240805	30.49	2400	-21.71	20241031	1440	30.49	20240805	2535	-25.88	20231226	1440	30.49	20240805	2.80	N	033130	500	185 억	137326	N	N	N	N
152	20241105	100350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	-19	5	-1.01	1988762072	1063862	34.99	1865	1904	1831	2440	1316	1879	1869.35	0.93	-6345	-7254	2114	1996	1917	1799	1720	1957	1760	186	561	500	1390	1	1	37115267	690	20.22	0.81	12	2.87	92.00	2288.00	2535	20231226	-26.63	1440	20240805	29.17	2400	-22.50	20241031	1440	29.17	20240805	2535	-26.63	20231226	1440	29.17	20240805	2.80	N	033130	500	185 억	169279	N	N	N	N
153	20241105	090347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	-9	5	-0.48	272452116	146271	4.81	1865	1876	1850	2440	1316	1879	1862.27	1.05	14461	14461	2114	1996	1917	1799	1720	1957	1760	186	561	500	1390	1	1	37115267	694	20.33	0.82	12	0.39	92.00	2288.00	2535	20231226	-26.23	1440	20240805	29.86	2400	-22.08	20241031	1440	29.86	20240805	2535	-26.23	20231226	1440	29.86	20240805	2.80	N	033130	500	185 억	190085	N	N	N	N
154	20241104	160345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	-161	5	-7.89	5680112765	2991265	42.86	2030	2035	1838	2650	1430	2040	1898.00	0.97	61401	51525	2407	2223	2111	1927	1815	2167	1871	186	610	500	1500	1	1	37115267	697	20.42	0.82	12	8.06	92.00	2288.00	2535	20231226	-25.88	1440	20240805	30.49	2400	-21.71	20241031	1440	30.49	20240805	2535	-25.88	20231226	1440	30.49	20240805	2.10	N	033130	500	185 억	175624	N	N	N	N
155	20241104	150353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	-161	5	-7.89	5176643122	2722784	39.02	2030	2035	1838	2650	1430	2040	1900.18	1.01	69353	70523	2407	2223	2111	1927	1815	2167	1871	186	610	500	1500	1	1	37115267	697	20.42	0.82	12	7.34	92.00	2288.00	2535	20231226	-25.88	1440	20240805	30.49	2400	-21.71	20241031	1440	30.49	20240805	2535	-25.88	20231226	1440	30.49	20240805	2.10	N	033130	500	185 억	183576	N	N	N	N
156	20241104	140346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1886	-154	5	-7.55	4882137305	2566263	36.77	2030	2035	1838	2650	1430	2040	1901.32	0.98	63679	65083	2407	2223	2111	1927	1815	2167	1871	186	610	500	1500	1	1	37115267	700	20.50	0.82	12	6.91	92.00	2288.00	2535	20231226	-25.60	1440	20240805	30.97	2400	-21.42	20241031	1440	30.97	20240805	2535	-25.60	20231226	1440	30.97	20240805	2.10	N	033130	500	185 억	177902	N	N	N	N
157	20241104	130315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-147	5	-7.21	4669187679	2453215	35.15	2030	2035	1838	2650	1430	2040	1902.14	1.01	68791	70195	2407	2223	2111	1927	1815	2167	1871	186	610	500	1500	1	1	37115267	703	20.58	0.83	12	6.61	92.00	2288.00	2535	20231226	-25.33	1440	20240805	31.46	2400	-21.12	20241031	1440	31.46	20240805	2535	-25.33	20231226	1440	31.46	20240805	2.10	N	033130	500	185 억	183014	N	N	N	N
158	20241104	120341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1881	-159	5	-7.79	4030002383	2116676	30.33	2030	2035	1838	2650	1430	2040	1902.60	0.91	50521	50570	2407	2223	2111	1927	1815	2167	1871	186	610	500	1500	1	1	37115267	698	20.45	0.82	12	5.70	92.00	2288.00	2535	20231226	-25.80	1440	20240805	30.62	2400	-21.62	20241031	1440	30.62	20240805	2535	-25.80	20231226	1440	30.62	20240805	2.10	N	033130	500	185 억	164744	N	N	N	N
159	20241104	110340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1889	-151	5	-7.40	3855566694	2023829	29.00	2030	2035	1838	2650	1430	2040	1903.70	0.87	44892	44905	2407	2223	2111	1927	1815	2167	1871	186	610	500	1500	1	1	37115267	701	20.53	0.83	12	5.45	92.00	2288.00	2535	20231226	-25.48	1440	20240805	31.18	2400	-21.29	20241031	1440	31.18	20240805	2535	-25.48	20231226	1440	31.18	20240805	2.10	N	033130	500	185 억	159115	N	N	N	N
160	20241104	100337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1864	-176	5	-8.63	3330538654	1745415	25.01	2030	2035	1838	2650	1430	2040	1906.59	0.98	63590	63603	2407	2223	2111	1927	1815	2167	1871	186	610	500	1500	1	1	37115267	692	20.26	0.81	12	4.70	92.00	2288.00	2535	20231226	-26.47	1440	20240805	29.44	2400	-22.33	20241031	1440	29.44	20240805	2535	-26.47	20231226	1440	29.44	20240805	2.10	N	033130	500	185 억	177813	N	N	N	N
161	20241104	090339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1970	-70	5	-3.43	939320087	478970	6.86	2030	2035	1900	2650	1430	2040	1957.59	0.94	57120	56168	2407	2223	2111	1927	1815	2167	1871	186	610	500	1500	1	1	37115267	731	21.41	0.86	12	1.29	92.00	2288.00	2535	20231226	-22.29	1440	20240805	36.81	2400	-17.92	20241031	1440	36.81	20240805	2535	-22.29	20231226	1440	36.81	20240805	2.10	N	033130	500	185 억	171343	N	N	N	N
162	20241101	160330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-310	5	-13.19	14247049010	6790501	26.53	2255	2295	1999	3055	1645	2350	2098.26	0.63	8996	20073	2789	2569	2180	1960	1571	2679	2070	186	705	500	1730	5	1	37115267	757	22.17	0.89	12	18.30	92.00	2288.00	2535	20231226	-19.53	1440	20240805	41.67	2400	-15.00	20241031	1440	41.67	20240805	2535	-19.53	20231226	1440	41.67	20240805	2.14	N	033130	500	185 억	114223	N	N	N	N
163	20241101	150339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-320	5	-13.62	13421498565	6384968	24.95	2255	2295	1999	3055	1645	2350	2101.81	0.62	6698	6729	2789	2569	2180	1960	1571	2679	2070	186	705	500	1730	5	1	37115267	753	22.07	0.89	12	17.20	92.00	2288.00	2535	20231226	-19.92	1440	20240805	40.97	2400	-15.42	20241031	1440	40.97	20240805	2535	-19.92	20231226	1440	40.97	20240805	2.14	N	033130	500	185 억	111925	N	N	N	N
164	20241101	140334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-320	5	-13.62	12936469445	6146021	24.01	2255	2295	1999	3055	1645	2350	2104.61	0.58	0	73	2789	2569	2180	1960	1571	2679	2070	186	705	500	1730	5	1	37115267	753	22.07	0.89	12	16.56	92.00	2288.00	2535	20231226	-19.92	1440	20240805	40.97	2400	-15.42	20241031	1440	40.97	20240805	2535	-19.92	20231226	1440	40.97	20240805	2.14	N	033130	500	185 억	105227	N	N	N	N
165	20241101	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-310	5	-13.19	12458005160	5909910	23.09	2255	2295	1999	3055	1645	2350	2107.74	0.58	0	73	2789	2569	2180	1960	1571	2679	2070	186	705	500	1730	5	1	37115267	757	22.17	0.89	12	15.92	92.00	2288.00	2535	20231226	-19.53	1440	20240805	41.67	2400	-15.00	20241031	1440	41.67	20240805	2535	-19.53	20231226	1440	41.67	20240805	2.14	N	033130	500	185 억	105227	N	N	N	N
166	20241101	120404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-330	5	-14.04	11880019685	5623840	21.97	2255	2295	1999	3055	1645	2350	2112.18	0.59	1631	1704	2789	2569	2180	1960	1571	2679	2070	186	705	500	1730	5	1	37115267	750	21.96	0.88	12	15.15	92.00	2288.00	2535	20231226	-20.32	1440	20240805	40.28	2400	-15.83	20241031	1440	40.28	20240805	2535	-20.32	20231226	1440	40.28	20240805	2.14	N	033130	500	185 억	106858	N	N	N	N
167	20241101	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-310	5	-13.19	11113239975	5245700	20.50	2255	2295	1999	3055	1645	2350	2118.28	0.58	1006	1079	2789	2569	2180	1960	1571	2679	2070	186	705	500	1730	5	1	37115267	757	22.17	0.89	12	14.13	92.00	2288.00	2535	20231226	-19.53	1440	20240805	41.67	2400	-15.00	20241031	1440	41.67	20240805	2535	-19.53	20231226	1440	41.67	20240805	2.14	N	033130	500	185 억	106233	N	N	N	N
168	20241101	100403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-345	5	-14.68	9688387440	4544712	17.76	2255	2295	2000	3055	1645	2350	2131.50	0.59	1966	2039	2789	2569	2180	1960	1571	2679	2070	186	705	500	1730	5	1	37115267	744	21.79	0.88	12	12.24	92.00	2288.00	2535	20231226	-20.91	1440	20240805	39.24	2400	-16.46	20241031	1440	39.24	20240805	2535	-20.91	20231226	1440	39.24	20240805	2.14	N	033130	500	185 억	107193	N	N	N	N
169	20241101	090402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-155	5	-6.60	2924954895	1305802	5.10	2255	2295	2155	3055	1645	2350	2239.45	0.71	23569	23622	2789	2569	2180	1960	1571	2679	2070	186	705	500	1730	5	1	37115267	815	23.86	0.96	12	3.52	92.00	2288.00	2535	20231226	-13.41	1440	20240805	52.43	2400	-8.54	20241031	1440	52.43	20240805	2535	-13.41	20231226	1440	52.43	20240805	2.14	N	033130	500	185 억	128796	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History