KissMeData/047920/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

76 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22250	-250	5	-1.11	3274092600	147804	71.64	22750	22800	21850	29250	15750	22500	22151.41	1.58	17237	23366	22932	22566	22132	21766	22750	21950	159	6750	500	13950	50	1	31814994	7079	-34.66	7.65	12	0.46	-642.00	2908.00	42050	20240321	-47.09	12180	20231122	82.68	42050	-47.09	20240321	12880	72.75	20240116	42050	-47.09	20240321	12260	81.48	20231206	N	047920	500	159 억	502913	N	N	139	N	N
3	20241129	150548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22200	-300	5	-1.33	3004138950	135666	65.76	22750	22800	21850	29250	15750	22500	22143.64	1.58	19472	23366	22932	22566	22132	21766	22750	21950	159	6750	500	13950	50	1	31814994	7063	-34.58	7.63	12	0.43	-642.00	2908.00	42050	20240321	-47.21	12180	20231122	82.27	42050	-47.21	20240321	12880	72.36	20240116	42050	-47.21	20240321	12260	81.08	20231206	N	047920	500	159 억	502913	N	N	80	N	N
4	20241129	140547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	-450	5	-2.00	2355764300	106232	51.49	22750	22800	21850	29250	15750	22500	22175.66	1.58	7782	23366	22932	22566	22132	21766	22750	21950	159	6750	500	13950	50	1	31814994	7015	-34.35	7.58	12	0.33	-642.00	2908.00	42050	20240321	-47.56	12180	20231122	81.03	42050	-47.56	20240321	12880	71.20	20240116	42050	-47.56	20240321	12260	79.85	20231206	N	047920	500	159 억	502913	N	N	80	N	N
5	20241129	130547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	-450	5	-2.00	2100121150	94681	45.89	22750	22800	21850	29250	15750	22500	22181.02	1.58	9096	23366	22932	22566	22132	21766	22750	21950	159	6750	500	13950	50	1	31814994	7015	-34.35	7.58	12	0.30	-642.00	2908.00	42050	20240321	-47.56	12180	20231122	81.03	42050	-47.56	20240321	12880	71.20	20240116	42050	-47.56	20240321	12260	79.85	20231206	N	047920	500	159 억	502913	N	N	80	N	N
6	20241129	120549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	-350	5	-1.56	1978843500	89186	43.23	22750	22800	21850	29250	15750	22500	22187.83	1.58	7224	23366	22932	22566	22132	21766	22750	21950	159	6750	500	13950	50	1	31814994	7047	-34.50	7.62	12	0.28	-642.00	2908.00	42050	20240321	-47.32	12180	20231122	81.86	42050	-47.32	20240321	12880	71.97	20240116	42050	-47.32	20240321	12260	80.67	20231206	N	047920	500	159 억	502913	N	N	80	N	N
7	20241129	110549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	-450	5	-2.00	1718473750	77363	37.50	22750	22800	21850	29250	15750	22500	22213.12	1.58	6109	23366	22932	22566	22132	21766	22750	21950	159	6750	500	13950	50	1	31814994	7015	-34.35	7.58	12	0.24	-642.00	2908.00	42050	20240321	-47.56	12180	20231122	81.03	42050	-47.56	20240321	12880	71.20	20240116	42050	-47.56	20240321	12260	79.85	20231206	N	047920	500	159 억	502913	N	N	80	N	N
8	20241129	100548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	-500	5	-2.22	1328812900	59663	28.92	22750	22800	21950	29250	15750	22500	22271.98	1.58	5129	23366	22932	22566	22132	21766	22750	21950	159	6750	500	13950	50	1	31814994	6999	-34.27	7.57	12	0.19	-642.00	2908.00	42050	20240321	-47.68	12180	20231122	80.62	42050	-47.68	20240321	12880	70.81	20240116	42050	-47.68	20240321	12260	79.45	20231206	N	047920	500	159 억	502913	N	N	80	N	N
9	20241129	090548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	0	3	0.00	286249350	12651	6.13	22750	22800	22500	29250	15750	22500	22626.62	1.58	-5534	23366	22932	22566	22132	21766	22750	21950	159	6750	500	13950	50	1	31814994	7158	-35.05	7.74	12	0.04	-642.00	2908.00	42050	20240321	-46.49	12180	20231122	84.73	42050	-46.49	20240321	12880	74.69	20240116	42050	-46.49	20240321	12260	83.52	20231206	N	047920	500	159 억	502913	N	N	80	N	N
10	20241128	160543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-400	5	-1.75	4598351700	204099	76.15	22700	23000	22200	29750	16050	22900	22530.05	1.51	22369	23966	23432	23066	22532	22166	23250	22350	159	6850	500	14190	50	1	31814994	7158	-35.05	7.74	12	0.64	-642.00	2908.00	42050	20240321	-46.49	12180	20231122	84.73	42050	-46.49	20240321	12880	74.69	20240116	42050	-46.49	20240321	12260	83.52	20231206	N	047920	500	159 억	480544	N	N	80	N	N
11	20241128	150551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22600	-300	5	-1.31	4324722250	191958	71.62	22700	23000	22200	29750	16050	22900	22529.52	1.51	19859	23966	23432	23066	22532	22166	23250	22350	159	6850	500	14190	50	1	31814994	7190	-35.20	7.77	12	0.60	-642.00	2908.00	42050	20240321	-46.25	12180	20231122	85.55	42050	-46.25	20240321	12880	75.47	20240116	42050	-46.25	20240321	12260	84.34	20231206	N	047920	500	159 억	480544	N	N	3	N	N
12	20241128	140551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	-100	5	-0.44	4084955050	181381	67.68	22700	23000	22200	29750	16050	22900	22521.41	1.51	19626	23966	23432	23066	22532	22166	23250	22350	159	6850	500	14190	50	1	31814994	7254	-35.51	7.84	12	0.57	-642.00	2908.00	42050	20240321	-45.78	12180	20231122	87.19	42050	-45.78	20240321	12880	77.02	20240116	42050	-45.78	20240321	12260	85.97	20231206	N	047920	500	159 억	480544	N	N	3	N	N
13	20241128	130548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-400	5	-1.75	3407328500	151684	56.60	22700	22950	22200	29750	16050	22900	22463.33	1.51	24462	23966	23432	23066	22532	22166	23250	22350	159	6850	500	14190	50	1	31814994	7158	-35.05	7.74	12	0.48	-642.00	2908.00	42050	20240321	-46.49	12180	20231122	84.73	42050	-46.49	20240321	12880	74.69	20240116	42050	-46.49	20240321	12260	83.52	20231206	N	047920	500	159 억	480544	N	N	3	N	N
14	20241128	120551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	-450	5	-1.97	3006945450	133854	49.94	22700	22950	22200	29750	16050	22900	22464.37	1.51	21131	23966	23432	23066	22532	22166	23250	22350	159	6850	500	14190	50	1	31814994	7142	-34.97	7.72	12	0.42	-642.00	2908.00	42050	20240321	-46.61	12180	20231122	84.32	42050	-46.61	20240321	12880	74.30	20240116	42050	-46.61	20240321	12260	83.12	20231206	N	047920	500	159 억	480544	N	N	3	N	N
15	20241128	110553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22300	-600	5	-2.62	2514826650	111794	41.71	22700	22950	22200	29750	16050	22900	22495.18	1.51	13170	23966	23432	23066	22532	22166	23250	22350	159	6850	500	14190	50	1	31814994	7095	-34.74	7.67	12	0.35	-642.00	2908.00	42050	20240321	-46.97	12180	20231122	83.09	42050	-46.97	20240321	12880	73.14	20240116	42050	-46.97	20240321	12260	81.89	20231206	N	047920	500	159 억	480544	N	N	3	N	N
16	20241128	100551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	-350	5	-1.53	1736662500	76972	28.72	22700	22950	22300	29750	16050	22900	22562.26	1.51	11304	23966	23432	23066	22532	22166	23250	22350	159	6850	500	14190	50	1	31814994	7174	-35.12	7.75	12	0.24	-642.00	2908.00	42050	20240321	-46.37	12180	20231122	85.14	42050	-46.37	20240321	12880	75.08	20240116	42050	-46.37	20240321	12260	83.93	20231206	N	047920	500	159 억	480544	N	N	3	N	N
17	20241128	090549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-400	5	-1.75	380898250	16825	6.28	22700	22950	22400	29750	16050	22900	22638.83	1.51	-1914	23966	23432	23066	22532	22166	23250	22350	159	6850	500	14190	50	1	31814994	7158	-35.05	7.74	12	0.05	-642.00	2908.00	42050	20240321	-46.49	12180	20231122	84.73	42050	-46.49	20240321	12880	74.69	20240116	42050	-46.49	20240321	12260	83.52	20231206	N	047920	500	159 억	480544	N	N	3	N	N
18	20241127	160536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	-500	5	-2.14	6126849300	265447	85.10	23400	23600	22700	30400	16400	23400	23081.48	1.52	-3891	24666	24032	23566	22932	22466	23800	22700	159	7000	500	14500	50	1	31799994	7282	-35.67	7.87	12	0.83	-642.00	2908.00	42050	20240321	-45.54	12000	20231120	90.83	42050	-45.54	20240321	12880	77.80	20240116	42050	-45.54	20240321	12260	86.79	20231206	N	047920	500	158 억	484435	N	N	3	N	N
19	20241127	150546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23050	-350	5	-1.50	5801089900	251284	80.56	23400	23600	22700	30400	16400	23400	23085.79	1.52	-6737	24666	24032	23566	22932	22466	23800	22700	159	7000	500	14500	50	1	31799994	7330	-35.90	7.93	12	0.79	-642.00	2908.00	42050	20240321	-45.18	12000	20231120	92.08	42050	-45.18	20240321	12880	78.96	20240116	42050	-45.18	20240321	12260	88.01	20231206	N	047920	500	158 억	484435	N	N	202	N	N
20	20241127	140546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	-400	5	-1.71	5306248650	229725	73.65	23400	23600	22700	30400	16400	23400	23098.26	1.52	-13807	24666	24032	23566	22932	22466	23800	22700	159	7000	500	14500	50	1	31799994	7314	-35.83	7.91	12	0.72	-642.00	2908.00	42050	20240321	-45.30	12000	20231120	91.67	42050	-45.30	20240321	12880	78.57	20240116	42050	-45.30	20240321	12260	87.60	20231206	N	047920	500	158 억	484435	N	N	202	N	N
21	20241127	130541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-300	5	-1.28	4845350700	209745	67.24	23400	23600	22700	30400	16400	23400	23101.15	1.52	-12926	24666	24032	23566	22932	22466	23800	22700	159	7000	500	14500	50	1	31799994	7346	-35.98	7.94	12	0.66	-642.00	2908.00	42050	20240321	-45.07	12000	20231120	92.50	42050	-45.07	20240321	12880	79.35	20240116	42050	-45.07	20240321	12260	88.42	20231206	N	047920	500	158 억	484435	N	N	202	N	N
22	20241127	120546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23200	-200	5	-0.85	4499068600	194768	62.44	23400	23600	22700	30400	16400	23400	23099.63	1.52	-10472	24666	24032	23566	22932	22466	23800	22700	159	7000	500	14500	50	1	31799994	7378	-36.14	7.98	12	0.61	-642.00	2908.00	42050	20240321	-44.83	12000	20231120	93.33	42050	-44.83	20240321	12880	80.12	20240116	42050	-44.83	20240321	12260	89.23	20231206	N	047920	500	158 억	484435	N	N	202	N	N
23	20241127	110546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	-550	5	-2.35	3941534950	170475	54.65	23400	23600	22750	30400	16400	23400	23120.90	1.52	-16490	24666	24032	23566	22932	22466	23800	22700	159	7000	500	14500	50	1	31799994	7266	-35.59	7.86	12	0.54	-642.00	2908.00	42050	20240321	-45.66	12000	20231120	90.42	42050	-45.66	20240321	12880	77.41	20240116	42050	-45.66	20240321	12260	86.38	20231206	N	047920	500	158 억	484435	N	N	202	N	N
24	20241127	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23150	-250	5	-1.07	2460747550	106135	34.03	23400	23600	22850	30400	16400	23400	23185.07	1.52	-12339	24666	24032	23566	22932	22466	23800	22700	159	7000	500	14500	50	1	31799994	7362	-36.06	7.96	12	0.33	-642.00	2908.00	42050	20240321	-44.95	12000	20231120	92.92	42050	-44.95	20240321	12880	79.74	20240116	42050	-44.95	20240321	12260	88.83	20231206	N	047920	500	158 억	484435	N	N	202	N	N
25	20241127	090542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	-50	5	-0.21	211950000	9122	2.92	23400	23600	23100	30400	16400	23400	23235.04	1.52	-983	24666	24032	23566	22932	22466	23800	22700	159	7000	500	14500	50	1	31799994	7425	-36.37	8.03	12	0.03	-642.00	2908.00	42050	20240321	-44.47	12000	20231120	94.58	42050	-44.47	20240321	12880	81.29	20240116	42050	-44.47	20240321	12260	90.46	20231206	N	047920	500	158 억	484435	N	N	202	N	N
26	20241126	160540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	-700	5	-2.90	7252838950	309489	43.28	24150	24200	23100	31300	16900	24100	23434.95	1.52	746	25100	24600	23850	23350	22600	24850	23600	159	7200	500	14940	50	1	31799994	7441	-36.45	8.05	12	0.97	-642.00	2908.00	42050	20240321	-44.35	12000	20231120	95.00	42050	-44.35	20240321	12880	81.68	20240116	42050	-44.35	20240321	12260	90.86	20231206	N	047920	500	158 억	483689	N	N	202	N	N
27	20241126	150542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	-750	5	-3.11	6994918000	298455	41.74	24150	24200	23100	31300	16900	24100	23437.09	1.52	3055	25100	24600	23850	23350	22600	24850	23600	159	7200	500	14940	50	1	31799994	7425	-36.37	8.03	12	0.94	-642.00	2908.00	42050	20240321	-44.47	12000	20231120	94.58	42050	-44.47	20240321	12880	81.29	20240116	42050	-44.47	20240321	12260	90.46	20231206	N	047920	500	158 억	483689	N	N	181	N	N
28	20241126	140541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	-750	5	-3.11	6555356250	279599	39.10	24150	24200	23100	31300	16900	24100	23445.56	1.52	3714	25100	24600	23850	23350	22600	24850	23600	159	7200	500	14940	50	1	31799994	7425	-36.37	8.03	12	0.88	-642.00	2908.00	42050	20240321	-44.47	12000	20231120	94.58	42050	-44.47	20240321	12880	81.29	20240116	42050	-44.47	20240321	12260	90.46	20231206	N	047920	500	158 억	483689	N	N	181	N	N
29	20241126	130540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23150	-950	5	-3.94	6245099600	266229	37.23	24150	24200	23100	31300	16900	24100	23457.62	1.52	5511	25100	24600	23850	23350	22600	24850	23600	159	7200	500	14940	50	1	31799994	7362	-36.06	7.96	12	0.84	-642.00	2908.00	42050	20240321	-44.95	12000	20231120	92.92	42050	-44.95	20240321	12880	79.74	20240116	42050	-44.95	20240321	12260	88.83	20231206	N	047920	500	158 억	483689	N	N	181	N	N
30	20241126	120545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23200	-900	5	-3.73	5480622650	233263	32.62	24150	24200	23100	31300	16900	24100	23495.46	1.52	12227	25100	24600	23850	23350	22600	24850	23600	159	7200	500	14940	50	1	31799994	7378	-36.14	7.98	12	0.73	-642.00	2908.00	42050	20240321	-44.83	12000	20231120	93.33	42050	-44.83	20240321	12880	80.12	20240116	42050	-44.83	20240321	12260	89.23	20231206	N	047920	500	158 억	483689	N	N	181	N	N
31	20241126	110548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	-700	5	-2.90	4935096350	209870	29.35	24150	24200	23100	31300	16900	24100	23515.02	1.52	19139	25100	24600	23850	23350	22600	24850	23600	159	7200	500	14940	50	1	31799994	7441	-36.45	8.05	12	0.66	-642.00	2908.00	42050	20240321	-44.35	12000	20231120	95.00	42050	-44.35	20240321	12880	81.68	20240116	42050	-44.35	20240321	12260	90.86	20231206	N	047920	500	158 억	483689	N	N	181	N	N
32	20241126	100548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23200	-900	5	-3.73	4181392400	177680	24.85	24150	24200	23150	31300	16900	24100	23533.28	1.52	18574	25100	24600	23850	23350	22600	24850	23600	159	7200	500	14940	50	1	31799994	7378	-36.14	7.98	12	0.56	-642.00	2908.00	42050	20240321	-44.83	12000	20231120	93.33	42050	-44.83	20240321	12880	80.12	20240116	42050	-44.83	20240321	12260	89.23	20231206	N	047920	500	158 억	483689	N	N	181	N	N
33	20241126	090542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	-350	5	-1.45	893660500	37528	5.25	24150	24200	23650	31300	16900	24100	23813.17	1.52	4673	25100	24600	23850	23350	22600	24850	23600	159	7200	500	14940	50	1	31799994	7552	-36.99	8.17	12	0.12	-642.00	2908.00	42050	20240321	-43.52	12000	20231120	97.92	42050	-43.52	20240321	12880	84.39	20240116	42050	-43.52	20240321	12260	93.72	20231206	N	047920	500	158 억	483689	N	N	181	N	N
34	20241125	160531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	400	2	1.69	16904401050	708020	27.57	23850	24350	23100	30800	16600	23700	23875.54	1.57	-16204	28100	25900	23850	21650	19600	27000	22750	159	7100	500	14690	50	1	31799994	7664	-37.54	8.29	12	2.23	-642.00	2908.00	42050	20240321	-42.69	12000	20231120	100.83	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12260	96.57	20231206	N	047920	500	158 억	499672	N	N	181	N	N
35	20241125	150540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24050	350	2	1.48	15830297350	663297	25.83	23850	24350	23100	30800	16600	23700	23866.13	1.57	-31981	28100	25900	23850	21650	19600	27000	22750	159	7100	500	14690	50	1	31799994	7648	-37.46	8.27	12	2.09	-642.00	2908.00	42050	20240321	-42.81	12000	20231120	100.42	42050	-42.81	20240321	12880	86.72	20240116	42050	-42.81	20240321	12260	96.17	20231206	N	047920	500	158 억	499672	N	N	45	N	N
36	20241125	140540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	400	2	1.69	13775480800	577908	22.50	23850	24350	23100	30800	16600	23700	23836.85	1.57	-13665	28100	25900	23850	21650	19600	27000	22750	159	7100	500	14690	50	1	31799994	7664	-37.54	8.29	12	1.82	-642.00	2908.00	42050	20240321	-42.69	12000	20231120	100.83	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12260	96.57	20231206	N	047920	500	158 억	499672	N	N	45	N	N
37	20241125	130534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	450	2	1.90	11110744250	467640	18.21	23850	24200	23100	30800	16600	23700	23759.21	1.57	7539	28100	25900	23850	21650	19600	27000	22750	159	7100	500	14690	50	1	31799994	7680	-37.62	8.30	12	1.47	-642.00	2908.00	42050	20240321	-42.57	12000	20231120	101.25	42050	-42.57	20240321	12880	87.50	20240116	42050	-42.57	20240321	12260	96.98	20231206	N	047920	500	158 억	499672	N	N	45	N	N
38	20241125	120541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	250	2	1.05	9118582900	384846	14.98	23850	24150	23100	30800	16600	23700	23694.11	1.57	1943	28100	25900	23850	21650	19600	27000	22750	159	7100	500	14690	50	1	31799994	7616	-37.31	8.24	12	1.21	-642.00	2908.00	42050	20240321	-43.04	12000	20231120	99.58	42050	-43.04	20240321	12880	85.95	20240116	42050	-43.04	20240321	12260	95.35	20231206	N	047920	500	158 억	499672	N	N	45	N	N
39	20241125	110537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23800	100	2	0.42	8465493750	357488	13.92	23850	24150	23100	30800	16600	23700	23680.49	1.57	-2185	28100	25900	23850	21650	19600	27000	22750	159	7100	500	14690	50	1	31799994	7568	-37.07	8.18	12	1.12	-642.00	2908.00	42050	20240321	-43.40	12000	20231120	98.33	42050	-43.40	20240321	12880	84.78	20240116	42050	-43.40	20240321	12260	94.13	20231206	N	047920	500	158 억	499672	N	N	45	N	N
40	20241125	100531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23850	150	2	0.63	6361229300	269673	10.50	23850	24000	23100	30800	16600	23700	23588.59	1.57	19368	28100	25900	23850	21650	19600	27000	22750	159	7100	500	14690	50	1	31799994	7584	-37.15	8.20	12	0.85	-642.00	2908.00	42050	20240321	-43.28	12000	20231120	98.75	42050	-43.28	20240321	12880	85.17	20240116	42050	-43.28	20240321	12260	94.54	20231206	N	047920	500	158 억	499672	N	N	45	N	N
41	20241125	090532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23250	-450	5	-1.90	1945034050	82709	3.22	23850	23950	23100	30800	16600	23700	23516.15	1.57	6315	28100	25900	23850	21650	19600	27000	22750	159	7100	500	14690	50	1	31799994	7393	-36.21	8.00	12	0.26	-642.00	2908.00	42050	20240321	-44.71	12000	20231120	93.75	42050	-44.71	20240321	12880	80.51	20240116	42050	-44.71	20240321	12260	89.64	20231206	N	047920	500	158 억	499672	N	N	45	N	N
42	20241122	160506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23700	1900	2	8.72	61250141100	2560665	490.35	22400	26050	21800	28300	15300	21800	23919.79	1.26	100501	22566	22182	21616	21232	20666	22375	21425	159	6500	500	13510	50	1	31799994	7537	-36.92	8.15	12	8.05	-642.00	2908.00	42050	20240321	-43.64	12000	20231120	97.50	42050	-43.64	20240321	12880	84.01	20240116	42050	-43.64	20240321	12180	94.58	20231122	N	047920	500	158 억	399122	N	N	45	N	N
43	20241122	150510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23900	2100	2	9.63	60043504750	2509710	480.59	22400	26050	21800	28300	15300	21800	23924.57	1.26	103872	22566	22182	21616	21232	20666	22375	21425	159	6500	500	13510	50	1	31799994	7600	-37.23	8.22	12	7.89	-642.00	2908.00	42050	20240321	-43.16	12000	20231120	99.17	42050	-43.16	20240321	12880	85.56	20240116	42050	-43.16	20240321	12180	96.22	20231122	N	047920	500	158 억	399122	N	N	637	N	N
44	20241122	140511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23200	1400	2	6.42	57663334950	2408168	461.15	22400	26050	21800	28300	15300	21800	23945.00	1.26	88756	22566	22182	21616	21232	20666	22375	21425	159	6500	500	13510	50	1	31799994	7378	-36.14	7.98	12	7.57	-642.00	2908.00	42050	20240321	-44.83	12000	20231120	93.33	42050	-44.83	20240321	12880	80.12	20240116	42050	-44.83	20240321	12180	90.48	20231122	N	047920	500	158 억	399122	N	N	637	N	N
45	20241122	130511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23550	1750	2	8.03	54704603350	2281650	436.92	22400	26050	21800	28300	15300	21800	23976.00	1.26	77043	22566	22182	21616	21232	20666	22375	21425	159	6500	500	13510	50	1	31799994	7489	-36.68	8.10	12	7.18	-642.00	2908.00	42050	20240321	-44.00	12000	20231120	96.25	42050	-44.00	20240321	12880	82.84	20240116	42050	-44.00	20240321	12180	93.35	20231122	N	047920	500	158 억	399122	N	N	637	N	N
46	20241122	120512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	2350	2	10.78	51673864450	2154039	412.48	22400	26050	21800	28300	15300	21800	23989.40	1.26	74241	22566	22182	21616	21232	20666	22375	21425	159	6500	500	13510	50	1	31799994	7680	-37.62	8.30	12	6.77	-642.00	2908.00	42050	20240321	-42.57	12000	20231120	101.25	42050	-42.57	20240321	12880	87.50	20240116	42050	-42.57	20240321	12180	98.28	20231122	N	047920	500	158 억	399122	N	N	637	N	N
47	20241122	110509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	2300	2	10.55	48261344100	2013127	385.50	22400	26050	21800	28300	15300	21800	23973.44	1.26	72403	22566	22182	21616	21232	20666	22375	21425	159	6500	500	13510	50	1	31799994	7664	-37.54	8.29	12	6.33	-642.00	2908.00	42050	20240321	-42.69	12000	20231120	100.83	42050	-42.69	20240321	12880	87.11	20240116	42050	-42.69	20240321	12180	97.87	20231122	N	047920	500	158 억	399122	N	N	637	N	N
48	20241122	100517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	1550	2	7.11	33222629850	1395528	267.23	22400	26050	21800	28300	15300	21800	23806.65	1.26	-13031	22566	22182	21616	21232	20666	22375	21425	159	6500	500	13510	50	1	31799994	7425	-36.37	8.03	12	4.39	-642.00	2908.00	42050	20240321	-44.47	12000	20231120	94.58	42050	-44.47	20240321	12880	81.29	20240116	42050	-44.47	20240321	12180	91.71	20231122	N	047920	500	158 억	399122	N	N	637	N	N
49	20241122	090512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	350	2	1.61	964831100	43686	8.37	22400	22400	21800	28300	15300	21800	22086.31	1.26	-11667	22566	22182	21616	21232	20666	22375	21425	159	6500	500	13510	50	1	31799994	7044	-34.50	7.62	12	0.14	-642.00	2908.00	42050	20240321	-47.32	12000	20231120	84.58	42050	-47.32	20240321	12880	71.97	20240116	42050	-47.32	20240321	12180	81.86	20231122	N	047920	500	158 억	399122	N	N	637	N	N
50	20241121	160508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	300	2	1.40	11148487200	516338	70.24	21500	22000	21050	27950	15050	21500	21591.28	1.39	-41368	23066	22282	21616	20832	20166	22675	21225	159	6450	500	13330	50	1	31799994	6932	-33.96	7.50	12	1.62	-642.00	2908.00	42050	20240321	-48.16	11970	20231114	82.12	42050	-48.16	20240321	12880	69.25	20240116	42050	-48.16	20240321	12180	78.98	20231122	N	047920	500	158 억	440488	N	N	637	N	N
51	20241121	150518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	200	2	0.93	10634251700	492743	67.03	21500	22000	21050	27950	15050	21500	21581.74	1.39	-42440	23066	22282	21616	20832	20166	22675	21225	159	6450	500	13330	50	1	31799994	6901	-33.80	7.46	12	1.55	-642.00	2908.00	42050	20240321	-48.39	11970	20231114	81.29	42050	-48.39	20240321	12880	68.48	20240116	42050	-48.39	20240321	12180	78.16	20231122	N	047920	500	158 억	440488	N	N	270	N	N
52	20241121	140518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	400	2	1.86	8467737400	393776	53.57	21500	21950	21050	27950	15050	21500	21503.94	1.39	-22612	23066	22282	21616	20832	20166	22675	21225	159	6450	500	13330	50	1	31799994	6964	-34.11	7.53	12	1.24	-642.00	2908.00	42050	20240321	-47.92	11970	20231114	82.96	42050	-47.92	20240321	12880	70.03	20240116	42050	-47.92	20240321	12180	79.80	20231122	N	047920	500	158 억	440488	N	N	270	N	N
53	20241121	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	150	2	0.70	6737602050	313629	42.66	21500	21950	21050	27950	15050	21500	21482.71	1.39	-17572	23066	22282	21616	20832	20166	22675	21225	159	6450	500	13330	50	1	31799994	6885	-33.72	7.44	12	0.99	-642.00	2908.00	42050	20240321	-48.51	11970	20231114	80.87	42050	-48.51	20240321	12880	68.09	20240116	42050	-48.51	20240321	12180	77.75	20231122	N	047920	500	158 억	440488	N	N	270	N	N
54	20241121	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	0	3	0.00	4818337800	225115	30.62	21500	21950	21050	27950	15050	21500	21403.89	1.39	-18094	23066	22282	21616	20832	20166	22675	21225	159	6450	500	13330	50	1	31799994	6837	-33.49	7.39	12	0.71	-642.00	2908.00	42050	20240321	-48.87	11970	20231114	79.62	42050	-48.87	20240321	12880	66.93	20240116	42050	-48.87	20240321	12180	76.52	20231122	N	047920	500	158 억	440488	N	N	270	N	N
55	20241121	110513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-200	5	-0.93	4225186800	197355	26.85	21500	21950	21050	27950	15050	21500	21409.07	1.39	-16992	23066	22282	21616	20832	20166	22675	21225	159	6450	500	13330	50	1	31799994	6773	-33.18	7.32	12	0.62	-642.00	2908.00	42050	20240321	-49.35	11970	20231114	77.94	42050	-49.35	20240321	12880	65.37	20240116	42050	-49.35	20240321	12180	74.88	20231122	N	047920	500	158 억	440488	N	N	270	N	N
56	20241121	100517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-250	5	-1.16	3492822300	163096	22.19	21500	21950	21050	27950	15050	21500	21415.74	1.39	-18092	23066	22282	21616	20832	20166	22675	21225	159	6450	500	13330	50	1	31799994	6757	-33.10	7.31	12	0.51	-642.00	2908.00	42050	20240321	-49.46	11970	20231114	77.53	42050	-49.46	20240321	12880	64.98	20240116	42050	-49.46	20240321	12180	74.47	20231122	N	047920	500	158 억	440488	N	N	270	N	N
57	20241121	090516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-250	5	-1.16	560793800	26312	3.58	21500	21500	21050	27950	15050	21500	21313.23	1.39	-6078	23066	22282	21616	20832	20166	22675	21225	159	6450	500	13330	50	1	31799994	6757	-33.10	7.31	12	0.08	-642.00	2908.00	42050	20240321	-49.46	11970	20231114	77.53	42050	-49.46	20240321	12880	64.98	20240116	42050	-49.46	20240321	12180	74.47	20231122	N	047920	500	158 억	440488	N	N	270	N	N
58	20241120	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	-450	5	-2.05	15651736600	729044	28.74	21200	22400	20950	28500	15400	21950	21468.82	1.36	7324	24283	23116	22183	21016	20083	22650	20550	159	6550	500	13600	50	1	31799994	6837	-33.49	7.39	12	2.29	-642.00	2908.00	42050	20240321	-48.87	11960	20231113	79.77	42050	-48.87	20240321	12880	66.93	20240116	42050	-48.87	20240321	12000	79.17	20231120	N	047920	500	158 억	432963	N	N	270	N	N
59	20241120	150519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-650	5	-2.96	14709896200	685098	27.01	21200	22400	20950	28500	15400	21950	21471.21	1.36	12098	24283	23116	22183	21016	20083	22650	20550	159	6550	500	13600	50	1	31799994	6773	-33.18	7.32	12	2.15	-642.00	2908.00	42050	20240321	-49.35	11960	20231113	78.09	42050	-49.35	20240321	12880	65.37	20240116	42050	-49.35	20240321	12000	77.50	20231120	N	047920	500	158 억	432963	N	N	162	N	N
60	20241120	140519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	-300	5	-1.37	13118674900	611184	24.10	21200	22400	20950	28500	15400	21950	21464.34	1.36	16964	24283	23116	22183	21016	20083	22650	20550	159	6550	500	13600	50	1	31799994	6885	-33.72	7.44	12	1.92	-642.00	2908.00	42050	20240321	-48.51	11960	20231113	81.02	42050	-48.51	20240321	12880	68.09	20240116	42050	-48.51	20240321	12000	80.42	20231120	N	047920	500	158 억	432963	N	N	162	N	N
61	20241120	130520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	-500	5	-2.28	12299383850	573171	22.60	21200	22400	20950	28500	15400	21950	21458.47	1.36	14516	24283	23116	22183	21016	20083	22650	20550	159	6550	500	13600	50	1	31799994	6821	-33.41	7.38	12	1.80	-642.00	2908.00	42050	20240321	-48.99	11960	20231113	79.35	42050	-48.99	20240321	12880	66.54	20240116	42050	-48.99	20240321	12000	78.75	20231120	N	047920	500	158 억	432963	N	N	162	N	N
62	20241120	120520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	-550	5	-2.51	11357119150	529246	20.87	21200	22400	20950	28500	15400	21950	21459.03	1.36	9806	24283	23116	22183	21016	20083	22650	20550	159	6550	500	13600	50	1	31799994	6805	-33.33	7.36	12	1.66	-642.00	2908.00	42050	20240321	-49.11	11960	20231113	78.93	42050	-49.11	20240321	12880	66.15	20240116	42050	-49.11	20240321	12000	78.33	20231120	N	047920	500	158 억	432963	N	N	162	N	N
63	20241120	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-900	5	-4.10	9783217250	455081	17.94	21200	22400	20950	28500	15400	21950	21497.72	1.36	-3474	24283	23116	22183	21016	20083	22650	20550	159	6550	500	13600	50	1	31799994	6694	-32.79	7.24	12	1.43	-642.00	2908.00	42050	20240321	-49.94	11960	20231113	76.00	42050	-49.94	20240321	12880	63.43	20240116	42050	-49.94	20240321	12000	75.42	20231120	N	047920	500	158 억	432963	N	N	162	N	N
64	20241120	100519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	-500	5	-2.28	7767173000	359783	14.18	21200	22400	20950	28500	15400	21950	21588.47	1.36	-4826	24283	23116	22183	21016	20083	22650	20550	159	6550	500	13600	50	1	31799994	6821	-33.41	7.38	12	1.13	-642.00	2908.00	42050	20240321	-48.99	11960	20231113	79.35	42050	-48.99	20240321	12880	66.54	20240116	42050	-48.99	20240321	12000	78.75	20231120	N	047920	500	158 억	432963	N	N	162	N	N
65	20241120	090518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	-350	5	-1.59	2201724800	102732	4.05	21200	21850	20950	28500	15400	21950	21431.61	1.36	563	24283	23116	22183	21016	20083	22650	20550	159	6550	500	13600	50	1	31799994	6869	-33.64	7.43	12	0.32	-642.00	2908.00	42050	20240321	-48.63	11960	20231113	80.60	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	12000	80.00	20231120	N	047920	500	158 억	432963	N	N	162	N	N
66	20241119	160453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21950	-800	5	-3.52	56137060850	2510519	146.14	23300	23350	21250	29550	15950	22750	22361.48	1.53	-55763	26363	24556	20943	19136	15523	25460	20040	159	6800	500	14100	50	1	31799994	6980	-34.19	7.55	12	7.89	-642.00	2908.00	42050	20240321	-47.80	11960	20231113	83.53	42050	-47.80	20240321	12880	70.42	20240116	42050	-47.80	20240321	12000	82.92	20231120	N	047920	500	158 억	486534	N	N	162	N	N
67	20241119	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	-700	5	-3.08	54644685300	2442514	142.19	23300	23350	21250	29550	15950	22750	22372.31	1.53	-54640	26363	24556	20943	19136	15523	25460	20040	159	6800	500	14100	50	1	31799994	7012	-34.35	7.58	12	7.68	-642.00	2908.00	42050	20240321	-47.56	11960	20231113	84.36	42050	-47.56	20240321	12880	71.20	20240116	42050	-47.56	20240321	12000	83.75	20231120	N	047920	500	158 억	486534	N	N	243	N	N
68	20241119	140457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	-850	5	-3.74	51440911800	2295530	133.63	23300	23350	21250	29550	15950	22750	22409.17	1.53	-84947	26363	24556	20943	19136	15523	25460	20040	159	6800	500	14100	50	1	31799994	6964	-34.11	7.53	12	7.22	-642.00	2908.00	42050	20240321	-47.92	11960	20231113	83.11	42050	-47.92	20240321	12880	70.03	20240116	42050	-47.92	20240321	12000	82.50	20231120	N	047920	500	158 억	486534	N	N	243	N	N
69	20241119	130459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	-650	5	-2.86	49665692000	2215321	128.96	23300	23350	21250	29550	15950	22750	22419.19	1.53	-82622	26363	24556	20943	19136	15523	25460	20040	159	6800	500	14100	50	1	31799994	7028	-34.42	7.60	12	6.97	-642.00	2908.00	42050	20240321	-47.44	11960	20231113	84.78	42050	-47.44	20240321	12880	71.58	20240116	42050	-47.44	20240321	12000	84.17	20231120	N	047920	500	158 억	486534	N	N	243	N	N
70	20241119	120455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22350	-400	5	-1.76	47831491550	2132849	124.16	23300	23350	21250	29550	15950	22750	22426.10	1.53	-87880	26363	24556	20943	19136	15523	25460	20040	159	6800	500	14100	50	1	31799994	7107	-34.81	7.69	12	6.71	-642.00	2908.00	42050	20240321	-46.85	11960	20231113	86.87	42050	-46.85	20240321	12880	73.52	20240116	42050	-46.85	20240321	12000	86.25	20231120	N	047920	500	158 억	486534	N	N	243	N	N
71	20241119	110500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	-750	5	-3.30	43298345700	1932004	112.47	23300	23350	21250	29550	15950	22750	22411.11	1.53	-67656	26363	24556	20943	19136	15523	25460	20040	159	6800	500	14100	50	1	31799994	6996	-34.27	7.57	12	6.08	-642.00	2908.00	42050	20240321	-47.68	11960	20231113	83.95	42050	-47.68	20240321	12880	70.81	20240116	42050	-47.68	20240321	12000	83.33	20231120	N	047920	500	158 억	486534	N	N	243	N	N
72	20241119	100513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	-350	5	-1.54	38296983000	1707187	99.38	23300	23350	21250	29550	15950	22750	22432.80	1.53	-87481	26363	24556	20943	19136	15523	25460	20040	159	6800	500	14100	50	1	31799994	7123	-34.89	7.70	12	5.37	-642.00	2908.00	42050	20240321	-46.73	11960	20231113	87.29	42050	-46.73	20240321	12880	73.91	20240116	42050	-46.73	20240321	12000	86.67	20231120	N	047920	500	158 억	486534	N	N	243	N	N
73	20241119	090509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	-50	5	-0.22	14881620250	650368	37.86	23300	23350	22300	29550	15950	22750	22881.85	1.53	-44199	26363	24556	20943	19136	15523	25460	20040	159	6800	500	14100	50	1	31799994	7219	-35.36	7.81	12	2.05	-642.00	2908.00	42050	20240321	-46.02	11960	20231113	89.80	42050	-46.02	20240321	12880	76.24	20240116	42050	-46.02	20240321	12000	89.17	20231120	N	047920	500	158 억	486534	N	N	243	N	N
74	20241118	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	5250	1	30.00	37871301520	1716915	1211.99	17500	22750	17330	22750	12250	17500	22057.81	1.70	-50095	17993	17746	17333	17086	16673	17870	17210	159	5250	500	10850	50	1	31799994	7234	-35.44	7.82	12	5.40	-642.00	2908.00	42050	20240321	-45.90	11960	20231113	90.22	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12000	89.58	20231120	N	047920	500	158 억	541569	N	N	243	N	N
75	20241118	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	5250	1	30.00	37659681020	1707613	1205.42	17500	22750	17330	22750	12250	17500	22054.26	1.70	-49937	17993	17746	17333	17086	16673	17870	17210	159	5250	500	10850	50	1	31799994	7234	-35.44	7.82	12	5.37	-642.00	2908.00	42050	20240321	-45.90	11960	20231113	90.22	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12000	89.58	20231120	N	047920	500	158 억	541569	N	N	16	N	N
76	20241118	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	5250	1	30.00	37547318770	1702674	1201.94	17500	22750	17330	22750	12250	17500	22052.24	1.70	-49615	17993	17746	17333	17086	16673	17870	17210	159	5250	500	10850	50	1	31799994	7234	-35.44	7.82	12	5.35	-642.00	2908.00	42050	20240321	-45.90	11960	20231113	90.22	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12000	89.58	20231120	N	047920	500	158 억	541569	N	N	16	N	N
77	20241118	130458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	5250	1	30.00	37463143770	1698974	1199.32	17500	22750	17330	22750	12250	17500	22050.72	1.70	-49297	17993	17746	17333	17086	16673	17870	17210	159	5250	500	10850	50	1	31799994	7234	-35.44	7.82	12	5.34	-642.00	2908.00	42050	20240321	-45.90	11960	20231113	90.22	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12000	89.58	20231120	N	047920	500	158 억	541569	N	N	16	N	N
78	20241118	120501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	5250	1	30.00	28003998970	1283068	905.73	17500	22750	17330	22750	12250	17500	21826.15	1.70	-47848	17993	17746	17333	17086	16673	17870	17210	159	5250	500	10850	50	1	31799994	7234	-35.44	7.82	12	4.03	-642.00	2908.00	42050	20240321	-45.90	11960	20231113	90.22	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12000	89.58	20231120	N	047920	500	158 억	541569	N	N	16	N	N
79	20241118	110500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	5250	1	30.00	27631035470	1266674	894.16	17500	22750	17330	22750	12250	17500	21814.19	1.70	-47715	17993	17746	17333	17086	16673	17870	17210	159	5250	500	10850	50	1	31799994	7234	-35.44	7.82	12	3.98	-642.00	2908.00	42050	20240321	-45.90	11960	20231113	90.22	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12000	89.58	20231120	N	047920	500	158 억	541569	N	N	16	N	N
80	20241118	100457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	5250	1	30.00	27194258220	1247475	880.61	17500	22750	17330	22750	12250	17500	21799.79	1.70	-47715	17993	17746	17333	17086	16673	17870	17210	159	5250	500	10850	50	1	31799994	7234	-35.44	7.82	12	3.92	-642.00	2908.00	42050	20240321	-45.90	11960	20231113	90.22	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	12000	89.58	20231120	N	047920	500	158 억	541569	N	N	16	N	N
81	20241118	090454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18050	550	2	3.14	347918150	19627	13.85	17500	18090	17330	22750	12250	17500	17727.67	1.70	-2532	17993	17746	17333	17086	16673	17870	17210	159	5250	500	10850	10	1	31799994	5740	-28.12	6.21	12	0.06	-642.00	2908.00	42050	20240321	-57.07	11960	20231113	50.92	42050	-57.07	20240321	12880	40.14	20240116	42050	-57.07	20240321	12000	50.42	20231120	N	047920	500	158 억	541569	N	N	16	N	N
82	20241115	160510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17500	350	2	2.04	2419794550	140333	99.27	17150	17580	16920	22250	12010	17150	17243.18	1.67	11954	17843	17496	17273	16926	16703	17385	16815	159	5100	500	10630	10	1	31799994	5565	-27.26	6.02	12	0.44	-642.00	2908.00	42050	20240321	-58.38	11960	20231113	46.32	42050	-58.38	20240321	12880	35.87	20240116	42050	-58.38	20240321	12000	45.83	20231120	N	047920	500	158 억	529783	N	N	16	N	N
83	20241115	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17480	330	2	1.92	2308551590	133976	94.77	17150	17580	16920	22250	12010	17150	17231.10	1.67	11722	17843	17496	17273	16926	16703	17385	16815	159	5100	500	10630	10	1	31799994	5559	-27.23	6.01	12	0.42	-642.00	2908.00	42050	20240321	-58.43	11960	20231113	46.15	42050	-58.43	20240321	12880	35.71	20240116	42050	-58.43	20240321	12000	45.67	20231120	N	047920	500	158 억	529783	N	N	1	N	N
84	20241115	140517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17480	330	2	1.92	1921015490	111869	79.13	17150	17500	16920	22250	12010	17150	17172.01	1.67	3122	17843	17496	17273	16926	16703	17385	16815	159	5100	500	10630	10	1	31799994	5559	-27.23	6.01	12	0.35	-642.00	2908.00	42050	20240321	-58.43	11960	20231113	46.15	42050	-58.43	20240321	12880	35.71	20240116	42050	-58.43	20240321	12000	45.67	20231120	N	047920	500	158 억	529783	N	N	1	N	N
85	20241115	130517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17440	290	2	1.69	1756329030	102411	72.44	17150	17500	16920	22250	12010	17150	17149.81	1.67	-76	17843	17496	17273	16926	16703	17385	16815	159	5100	500	10630	10	1	31799994	5546	-27.17	6.00	12	0.32	-642.00	2908.00	42050	20240321	-58.53	11960	20231113	45.82	42050	-58.53	20240321	12880	35.40	20240116	42050	-58.53	20240321	12000	45.33	20231120	N	047920	500	158 억	529783	N	N	1	N	N
86	20241115	120521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17220	70	2	0.41	1432353420	83796	59.27	17150	17320	16920	22250	12010	17150	17093.32	1.67	-4811	17843	17496	17273	16926	16703	17385	16815	159	5100	500	10630	10	1	31799994	5476	-26.82	5.92	12	0.26	-642.00	2908.00	42050	20240321	-59.05	11960	20231113	43.98	42050	-59.05	20240321	12880	33.70	20240116	42050	-59.05	20240321	12000	43.50	20231120	N	047920	500	158 억	529783	N	N	1	N	N
87	20241115	110508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17140	-10	5	-0.06	1136330890	66582	47.10	17150	17230	16920	22250	12010	17150	17066.60	1.67	-13580	17843	17496	17273	16926	16703	17385	16815	159	5100	500	10630	10	1	31799994	5451	-26.70	5.89	12	0.21	-642.00	2908.00	42050	20240321	-59.24	11960	20231113	43.31	42050	-59.24	20240321	12880	33.07	20240116	42050	-59.24	20240321	12000	42.83	20231120	N	047920	500	158 억	529783	N	N	1	N	N
88	20241115	100509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16990	-160	5	-0.93	815333260	47741	33.77	17150	17230	16930	22250	12010	17150	17078.22	1.67	-10126	17843	17496	17273	16926	16703	17385	16815	159	5100	500	10630	10	1	31799994	5403	-26.46	5.84	12	0.15	-642.00	2908.00	42050	20240321	-59.60	11960	20231113	42.06	42050	-59.60	20240321	12880	31.91	20240116	42050	-59.60	20240321	12000	41.58	20231120	N	047920	500	158 억	529783	N	N	1	N	N
89	20241115	090521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17080	-70	5	-0.41	111673140	6514	4.61	17150	17230	17070	22250	12010	17150	17143.53	1.67	-2058	17843	17496	17273	16926	16703	17385	16815	159	5100	500	10630	10	1	31799994	5431	-26.60	5.87	12	0.02	-642.00	2908.00	42050	20240321	-59.38	11960	20231113	42.81	42050	-59.38	20240321	12880	32.61	20240116	42050	-59.38	20240321	12000	42.33	20231120	N	047920	500	158 억	529783	N	N	1	N	N
90	20241114	160504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17170	-20	5	-0.12	2315117510	133728	99.73	17190	17620	17050	22300	12040	17190	17312.14	1.71	-13424	17696	17442	17256	17002	16816	17350	16910	159	5110	500	10650	10	1	31799994	5460	-26.74	5.90	12	0.42	-642.00	2908.00	42050	20240321	-59.17	11960	20231113	43.56	42050	-59.17	20240321	12880	33.31	20240116	42050	-59.17	20240321	11970	43.44	20231114	N	047920	500	158 억	543241	N	N	73	N	N
91	20241114	150506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17180	-10	5	-0.06	2154285600	124374	92.76	17190	17620	17050	22300	12040	17190	17321.03	1.71	-15425	17696	17442	17256	17002	16816	17350	16910	159	5110	500	10650	10	1	31799994	5463	-26.76	5.91	12	0.39	-642.00	2908.00	42050	20240321	-59.14	11960	20231113	43.65	42050	-59.14	20240321	12880	33.39	20240116	42050	-59.14	20240321	11970	43.53	20231114	N	047920	500	158 억	543241	N	N	73	N	N
92	20241114	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17240	50	2	0.29	1815921160	104616	78.02	17190	17620	17120	22300	12040	17190	17357.97	1.71	-7046	17696	17442	17256	17002	16816	17350	16910	159	5110	500	10650	10	1	31799994	5482	-26.85	5.93	12	0.33	-642.00	2908.00	42050	20240321	-59.00	11960	20231113	44.15	42050	-59.00	20240321	12880	33.85	20240116	42050	-59.00	20240321	11970	44.03	20231114	N	047920	500	158 억	543241	N	N	73	N	N
93	20241114	130503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17230	40	2	0.23	1649908280	94972	70.83	17190	17620	17120	22300	12040	17190	17372.58	1.71	-5855	17696	17442	17256	17002	16816	17350	16910	159	5110	500	10650	10	1	31799994	5479	-26.84	5.93	12	0.30	-642.00	2908.00	42050	20240321	-59.02	11960	20231113	44.06	42050	-59.02	20240321	12880	33.77	20240116	42050	-59.02	20240321	11970	43.94	20231114	N	047920	500	158 억	543241	N	N	73	N	N
94	20241114	120503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17280	90	2	0.52	1407084400	80891	60.33	17190	17620	17120	22300	12040	17190	17394.83	1.71	-8038	17696	17442	17256	17002	16816	17350	16910	159	5110	500	10650	10	1	31799994	5495	-26.92	5.94	12	0.25	-642.00	2908.00	42050	20240321	-58.91	11960	20231113	44.48	42050	-58.91	20240321	12880	34.16	20240116	42050	-58.91	20240321	11970	44.36	20231114	N	047920	500	158 억	543241	N	N	73	N	N
95	20241114	110505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17370	180	2	1.05	1050644910	60248	44.93	17190	17620	17120	22300	12040	17190	17438.68	1.71	-4412	17696	17442	17256	17002	16816	17350	16910	159	5110	500	10650	10	1	31799994	5524	-27.06	5.97	12	0.19	-642.00	2908.00	42050	20240321	-58.69	11960	20231113	45.23	42050	-58.69	20240321	12880	34.86	20240116	42050	-58.69	20240321	11970	45.11	20231114	N	047920	500	158 억	543241	N	N	73	N	N
96	20241114	100524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17180	-10	5	-0.06	62654670	3646	2.72	17190	17240	17150	22300	12040	17190	17184.49	1.71	49	17696	17442	17256	17002	16816	17350	16910	159	5110	500	10650	10	1	31799994	5463	-26.76	5.91	12	0.01	-642.00	2908.00	42050	20240321	-59.14	11960	20231113	43.65	42050	-59.14	20240321	12880	33.39	20240116	42050	-59.14	20240321	11970	43.53	20231114	N	047920	500	158 억	543241	N	N	73	N	N
97	20241114	090500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17190	0	3	0.00	0	0	0.00	0	0	0	22300	12040	17190	0.00	1.71	0	17696	17442	17256	17002	16816	17350	16910	159	5110	500	10650	10	1	31799994	5466	-26.78	5.91	12	0.00	-642.00	2908.00	42050	20240321	-59.12	11960	20231113	43.73	42050	-59.12	20240321	12880	33.46	20240116	42050	-59.12	20240321	11970	43.61	20231114	N	047920	500	158 억	543241	N	N	73	N	N
98	20241113	160242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17190	-300	5	-1.72	2285848590	132855	58.04	17460	17510	17070	22700	12250	17490	17205.62	1.62	26655	18156	17822	17466	17132	16776	17645	16955	159	5210	500	10840	10	1	31799994	5466	-26.78	5.91	12	0.42	-642.00	2908.00	42050	20240321	-59.12	11960	20231113	43.73	42050	-59.12	20240321	12880	33.46	20240116	42050	-59.12	20240321	11960	43.73	20231113	N	047920	500	158 억	516637	N	N	73	N	N
99	20241113	150301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17190	-300	5	-1.72	2160112790	125536	54.84	17460	17510	17070	22700	12250	17490	17207.12	1.62	25515	18156	17822	17466	17132	16776	17645	16955	159	5210	500	10840	10	1	31799994	5466	-26.78	5.91	12	0.39	-642.00	2908.00	42050	20240321	-59.12	11960	20231113	43.73	42050	-59.12	20240321	12880	33.46	20240116	42050	-59.12	20240321	11960	43.73	20231113	N	047920	500	158 억	516637	N	N	399	N	N
100	20241113	140255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17150	-340	5	-1.94	1905613870	110716	48.37	17460	17510	17070	22700	12250	17490	17211.73	1.62	20421	18156	17822	17466	17132	16776	17645	16955	159	5210	500	10840	10	1	31799994	5454	-26.71	5.90	12	0.35	-642.00	2908.00	42050	20240321	-59.22	11960	20231113	43.39	42050	-59.22	20240321	12880	33.15	20240116	42050	-59.22	20240321	11960	43.39	20231113	N	047920	500	158 억	516637	N	N	399	N	N
101	20241113	130255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17130	-360	5	-2.06	1641758840	95348	41.65	17460	17510	17070	22700	12250	17490	17218.60	1.62	14526	18156	17822	17466	17132	16776	17645	16955	159	5210	500	10840	10	1	31799994	5447	-26.68	5.89	12	0.30	-642.00	2908.00	42050	20240321	-59.26	11960	20231113	43.23	42050	-59.26	20240321	12880	33.00	20240116	42050	-59.26	20240321	11960	43.23	20231113	N	047920	500	158 억	516637	N	N	399	N	N
102	20241113	120253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17120	-370	5	-2.12	1370552160	79536	34.75	17460	17510	17070	22700	12250	17490	17231.85	1.62	9489	18156	17822	17466	17132	16776	17645	16955	159	5210	500	10840	10	1	31799994	5444	-26.67	5.89	12	0.25	-642.00	2908.00	42050	20240321	-59.29	11960	20231113	43.14	42050	-59.29	20240321	12880	32.92	20240116	42050	-59.29	20240321	11960	43.14	20231113	N	047920	500	158 억	516637	N	N	399	N	N
103	20241113	110252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17200	-290	5	-1.66	1145127700	66399	29.01	17460	17510	17070	22700	12250	17490	17246.16	1.62	10367	18156	17822	17466	17132	16776	17645	16955	159	5210	500	10840	10	1	31799994	5470	-26.79	5.91	12	0.21	-642.00	2908.00	42050	20240321	-59.10	11960	20231113	43.81	42050	-59.10	20240321	12880	33.54	20240116	42050	-59.10	20240321	11960	43.81	20231113	N	047920	500	158 억	516637	N	N	399	N	N
104	20241113	100253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17180	-310	5	-1.77	854147560	49502	21.62	17460	17510	17070	22700	12250	17490	17254.81	1.62	4670	18156	17822	17466	17132	16776	17645	16955	159	5210	500	10840	10	1	31799994	5463	-26.76	5.91	12	0.16	-642.00	2908.00	42050	20240321	-59.14	11960	20231113	43.65	42050	-59.14	20240321	12880	33.39	20240116	42050	-59.14	20240321	11960	43.65	20231113	N	047920	500	158 억	516637	N	N	399	N	N
105	20241113	090247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17430	-60	5	-0.34	49845980	2864	1.25	17460	17460	17340	22700	12250	17490	17404.32	1.62	1381	18156	17822	17466	17132	16776	17645	16955	159	5210	500	10840	10	1	31799994	5543	-27.15	5.99	12	0.01	-642.00	2908.00	42050	20240321	-58.55	11960	20231113	45.74	42050	-58.55	20240321	12880	35.33	20240116	42050	-58.55	20240321	11960	45.74	20231113	N	047920	500	158 억	516637	N	N	399	N	N
106	20241112	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17490	-160	5	-0.91	3984856630	227744	98.34	17550	17800	17110	22900	12360	17650	17497.10	1.55	21938	18216	17932	17616	17332	17016	17775	17175	159	5250	500	10940	10	1	31799994	5562	-27.24	6.01	12	0.72	-642.00	2908.00	42050	20240321	-58.41	11920	20231103	46.73	42050	-58.41	20240321	12880	35.79	20240116	42050	-58.41	20240321	11960	46.24	20231113	N	047920	500	158 억	494429	N	N	399	N	N
107	20241112	150451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17520	-130	5	-0.74	3702114540	211598	91.37	17550	17800	17110	22900	12360	17650	17495.98	1.55	20853	18216	17932	17616	17332	17016	17775	17175	159	5250	500	10940	10	1	31799994	5571	-27.29	6.02	12	0.67	-642.00	2908.00	42050	20240321	-58.34	11920	20231103	46.98	42050	-58.34	20240321	12880	36.02	20240116	42050	-58.34	20240321	11960	46.49	20231113	N	047920	500	158 억	494429	N	N	224	N	N
108	20241112	140458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17400	-250	5	-1.42	3358984370	191903	82.86	17550	17800	17110	22900	12360	17650	17503.55	1.55	9417	18216	17932	17616	17332	17016	17775	17175	159	5250	500	10940	10	1	31799994	5533	-27.10	5.98	12	0.60	-642.00	2908.00	42050	20240321	-58.62	11920	20231103	45.97	42050	-58.62	20240321	12880	35.09	20240116	42050	-58.62	20240321	11960	45.48	20231113	N	047920	500	158 억	494429	N	N	224	N	N
109	20241112	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17500	-150	5	-0.85	3006554130	171796	74.18	17550	17800	17110	22900	12360	17650	17500.72	1.55	13002	18216	17932	17616	17332	17016	17775	17175	159	5250	500	10940	10	1	31799994	5565	-27.26	6.02	12	0.54	-642.00	2908.00	42050	20240321	-58.38	11920	20231103	46.81	42050	-58.38	20240321	12880	35.87	20240116	42050	-58.38	20240321	11960	46.32	20231113	N	047920	500	158 억	494429	N	N	224	N	N
110	20241112	120453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17660	10	2	0.06	2656324100	151878	65.58	17550	17800	17110	22900	12360	17650	17489.85	1.55	7514	18216	17932	17616	17332	17016	17775	17175	159	5250	500	10940	10	1	31799994	5616	-27.51	6.07	12	0.48	-642.00	2908.00	42050	20240321	-58.00	11920	20231103	48.15	42050	-58.00	20240321	12880	37.11	20240116	42050	-58.00	20240321	11960	47.66	20231113	N	047920	500	158 억	494429	N	N	224	N	N
111	20241112	110452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17680	30	2	0.17	2374145310	135877	58.67	17550	17800	17110	22900	12360	17650	17472.75	1.55	1216	18216	17932	17616	17332	17016	17775	17175	159	5250	500	10940	10	1	31799994	5622	-27.54	6.08	12	0.43	-642.00	2908.00	42050	20240321	-57.95	11920	20231103	48.32	42050	-57.95	20240321	12880	37.27	20240116	42050	-57.95	20240321	11960	47.83	20231113	N	047920	500	158 억	494429	N	N	224	N	N
112	20241112	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17690	40	2	0.23	1725009380	99227	42.85	17550	17790	17110	22900	12360	17650	17384.47	1.55	4439	18216	17932	17616	17332	17016	17775	17175	159	5250	500	10940	10	1	31799994	5625	-27.55	6.08	12	0.31	-642.00	2908.00	42050	20240321	-57.93	11920	20231103	48.41	42050	-57.93	20240321	12880	37.34	20240116	42050	-57.93	20240321	11960	47.91	20231113	N	047920	500	158 억	494429	N	N	224	N	N
113	20241112	090451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17360	-290	5	-1.64	114878680	6616	2.86	17550	17590	17240	22900	12360	17650	17363.72	1.55	-3144	18216	17932	17616	17332	17016	17775	17175	159	5250	500	10940	10	1	31799994	5520	-27.04	5.97	12	0.02	-642.00	2908.00	42050	20240321	-58.72	11920	20231103	45.64	42050	-58.72	20240321	12880	34.78	20240116	42050	-58.72	20240321	11960	45.15	20231113	N	047920	500	158 억	494429	N	N	224	N	N
114	20241111	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17650	-400	5	-2.22	4034017780	229570	184.44	17870	17900	17300	23450	12640	18050	17572.01	1.37	59190	18636	18342	18146	17852	17656	18245	17755	159	5400	500	11190	10	1	31799994	5613	-27.49	6.07	12	0.72	-642.00	2908.00	42050	20240321	-58.03	11920	20231103	48.07	42050	-58.03	20240321	12880	37.03	20240116	42050	-58.03	20240321	11960	47.58	20231113	N	047920	500	158 억	434787	N	N	224	N	N
115	20241111	150502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17750	-300	5	-1.66	3912811750	222718	178.94	17870	17900	17300	23450	12640	18050	17568.46	1.37	56964	18636	18342	18146	17852	17656	18245	17755	159	5400	500	11190	10	1	31799994	5644	-27.65	6.10	12	0.70	-642.00	2908.00	42050	20240321	-57.79	11920	20231103	48.91	42050	-57.79	20240321	12880	37.81	20240116	42050	-57.79	20240321	11960	48.41	20231113	N	047920	500	158 억	434787	N	N	140	N	N
116	20241111	140453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17590	-460	5	-2.55	3579239770	203817	163.75	17870	17900	17300	23450	12640	18050	17561.05	1.37	49683	18636	18342	18146	17852	17656	18245	17755	159	5400	500	11190	10	1	31799994	5594	-27.40	6.05	12	0.64	-642.00	2908.00	42050	20240321	-58.17	11920	20231103	47.57	42050	-58.17	20240321	12880	36.57	20240116	42050	-58.17	20240321	11960	47.07	20231113	N	047920	500	158 억	434787	N	N	140	N	N
117	20241111	130452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17570	-480	5	-2.66	3422089940	194871	156.56	17870	17900	17300	23450	12640	18050	17560.80	1.37	46406	18636	18342	18146	17852	17656	18245	17755	159	5400	500	11190	10	1	31799994	5587	-27.37	6.04	12	0.61	-642.00	2908.00	42050	20240321	-58.22	11920	20231103	47.40	42050	-58.22	20240321	12880	36.41	20240116	42050	-58.22	20240321	11960	46.91	20231113	N	047920	500	158 억	434787	N	N	140	N	N
118	20241111	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17490	-560	5	-3.10	3063457860	174389	140.11	17870	17900	17300	23450	12640	18050	17566.81	1.37	34859	18636	18342	18146	17852	17656	18245	17755	159	5400	500	11190	10	1	31799994	5562	-27.24	6.01	12	0.55	-642.00	2908.00	42050	20240321	-58.41	11920	20231103	46.73	42050	-58.41	20240321	12880	35.79	20240116	42050	-58.41	20240321	11960	46.24	20231113	N	047920	500	158 억	434787	N	N	140	N	N
119	20241111	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17590	-460	5	-2.55	2771629980	157790	126.77	17870	17900	17300	23450	12640	18050	17565.31	1.37	31975	18636	18342	18146	17852	17656	18245	17755	159	5400	500	11190	10	1	31799994	5594	-27.40	6.05	12	0.50	-642.00	2908.00	42050	20240321	-58.17	11920	20231103	47.57	42050	-58.17	20240321	12880	36.57	20240116	42050	-58.17	20240321	11960	47.07	20231113	N	047920	500	158 억	434787	N	N	140	N	N
120	20241111	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17470	-580	5	-3.21	2177840200	124061	99.67	17870	17900	17300	23450	12640	18050	17554.59	1.37	26360	18636	18342	18146	17852	17656	18245	17755	159	5400	500	11190	10	1	31799994	5555	-27.21	6.01	12	0.39	-642.00	2908.00	42050	20240321	-58.45	11920	20231103	46.56	42050	-58.45	20240321	12880	35.64	20240116	42050	-58.45	20240321	11960	46.07	20231113	N	047920	500	158 억	434787	N	N	140	N	N
121	20241111	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17650	-400	5	-2.22	288423110	16306	13.10	17870	17900	17430	23450	12640	18050	17688.16	1.37	6465	18636	18342	18146	17852	17656	18245	17755	159	5400	500	11190	10	1	31799994	5613	-27.49	6.07	12	0.05	-642.00	2908.00	42050	20240321	-58.03	11920	20231103	48.07	42050	-58.03	20240321	12880	37.03	20240116	42050	-58.03	20240321	11960	47.58	20231113	N	047920	500	158 억	434787	N	N	140	N	N
122	20241108	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18050	30	2	0.17	2238367360	123689	66.95	18170	18440	17950	23400	12620	18020	18096.75	1.34	9224	18640	18330	18000	17690	17360	18165	17525	159	5380	500	11170	10	1	31799994	5740	-28.12	6.21	12	0.39	-642.00	2908.00	42050	20240321	-57.07	11900	20231101	51.68	42050	-57.07	20240321	12880	40.14	20240116	42050	-57.07	20240321	11960	50.92	20231113	N	047920	500	158 억	425813	N	N	140	N	N
123	20241108	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18070	50	2	0.28	2119152000	117081	63.37	18170	18440	17950	23400	12620	18020	18099.88	1.34	7084	18640	18330	18000	17690	17360	18165	17525	159	5380	500	11170	10	1	31799994	5746	-28.15	6.21	12	0.37	-642.00	2908.00	42050	20240321	-57.03	11900	20231101	51.85	42050	-57.03	20240321	12880	40.30	20240116	42050	-57.03	20240321	11960	51.09	20231113	N	047920	500	158 억	425813	N	N	67	N	N
124	20241108	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18010	-10	5	-0.06	1764024570	97426	52.73	18170	18440	17950	23400	12620	18020	18106.30	1.34	1083	18640	18330	18000	17690	17360	18165	17525	159	5380	500	11170	10	1	31799994	5727	-28.05	6.19	12	0.31	-642.00	2908.00	42050	20240321	-57.17	11900	20231101	51.34	42050	-57.17	20240321	12880	39.83	20240116	42050	-57.17	20240321	11960	50.59	20231113	N	047920	500	158 억	425813	N	N	67	N	N
125	20241108	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17980	-40	5	-0.22	1399464780	77162	41.77	18170	18440	17980	23400	12620	18020	18136.71	1.34	-531	18640	18330	18000	17690	17360	18165	17525	159	5380	500	11170	10	1	31799994	5718	-28.01	6.18	12	0.24	-642.00	2908.00	42050	20240321	-57.24	11900	20231101	51.09	42050	-57.24	20240321	12880	39.60	20240116	42050	-57.24	20240321	11960	50.33	20231113	N	047920	500	158 억	425813	N	N	67	N	N
126	20241108	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18080	60	2	0.33	1191744970	65635	35.53	18170	18440	17990	23400	12620	18020	18157.16	1.34	-648	18640	18330	18000	17690	17360	18165	17525	159	5380	500	11170	10	1	31799994	5749	-28.16	6.22	12	0.21	-642.00	2908.00	42050	20240321	-57.00	11900	20231101	51.93	42050	-57.00	20240321	12880	40.37	20240116	42050	-57.00	20240321	11960	51.17	20231113	N	047920	500	158 억	425813	N	N	67	N	N
127	20241108	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18100	80	2	0.44	1104743720	60830	32.93	18170	18440	17990	23400	12620	18020	18161.17	1.34	-168	18640	18330	18000	17690	17360	18165	17525	159	5380	500	11170	10	1	31799994	5756	-28.19	6.22	12	0.19	-642.00	2908.00	42050	20240321	-56.96	11900	20231101	52.10	42050	-56.96	20240321	12880	40.53	20240116	42050	-56.96	20240321	11960	51.34	20231113	N	047920	500	158 억	425813	N	N	67	N	N
128	20241108	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18070	50	2	0.28	658584670	36085	19.53	18170	18440	18070	23400	12620	18020	18250.95	1.34	-1067	18640	18330	18000	17690	17360	18165	17525	159	5380	500	11170	10	1	31799994	5746	-28.15	6.21	12	0.11	-642.00	2908.00	42050	20240321	-57.03	11900	20231101	51.85	42050	-57.03	20240321	12880	40.30	20240116	42050	-57.03	20240321	11960	51.09	20231113	N	047920	500	158 억	425813	N	N	67	N	N
129	20241108	090444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18380	360	2	2.00	96450280	5274	2.85	18170	18380	18150	23400	12620	18020	18288.03	1.34	39	18640	18330	18000	17690	17360	18165	17525	159	5380	500	11170	10	1	31799994	5845	-28.63	6.32	12	0.02	-642.00	2908.00	42050	20240321	-56.29	11900	20231101	54.45	42050	-56.29	20240321	12880	42.70	20240116	42050	-56.29	20240321	11960	53.68	20231113	N	047920	500	158 억	425813	N	N	67	N	N
130	20241107	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18020	-200	5	-1.10	3283773400	183163	98.26	18220	18310	17670	23650	12760	18220	17928.14	1.17	53929	19346	18782	18486	17922	17626	18635	17775	159	5430	500	11290	10	1	31799994	5730	-28.07	6.20	12	0.58	-642.00	2908.00	42050	20240321	-57.15	11880	20231031	51.68	42050	-57.15	20240321	12880	39.91	20240116	42050	-57.15	20240321	11960	50.67	20231113	N	047920	500	158 억	371384	N	N	67	N	N
131	20241107	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18020	-200	5	-1.10	3133373310	174819	93.78	18220	18310	17670	23650	12760	18220	17923.53	1.17	51180	19346	18782	18486	17922	17626	18635	17775	159	5430	500	11290	10	1	31799994	5730	-28.07	6.20	12	0.55	-642.00	2908.00	42050	20240321	-57.15	11880	20231031	51.68	42050	-57.15	20240321	12880	39.91	20240116	42050	-57.15	20240321	11960	50.67	20231113	N	047920	500	158 억	371384	N	N	22	N	N
132	20241107	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18100	-120	5	-0.66	2865646200	160001	85.83	18220	18310	17670	23650	12760	18220	17910.18	1.17	44860	19346	18782	18486	17922	17626	18635	17775	159	5430	500	11290	10	1	31799994	5756	-28.19	6.22	12	0.50	-642.00	2908.00	42050	20240321	-56.96	11880	20231031	52.36	42050	-56.96	20240321	12880	40.53	20240116	42050	-56.96	20240321	11960	51.34	20231113	N	047920	500	158 억	371384	N	N	22	N	N
133	20241107	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18200	-20	5	-0.11	2751947080	153728	82.47	18220	18310	17670	23650	12760	18220	17901.40	1.17	44738	19346	18782	18486	17922	17626	18635	17775	159	5430	500	11290	10	1	31799994	5788	-28.35	6.26	12	0.48	-642.00	2908.00	42050	20240321	-56.72	11880	20231031	53.20	42050	-56.72	20240321	12880	41.30	20240116	42050	-56.72	20240321	11960	52.17	20231113	N	047920	500	158 억	371384	N	N	22	N	N
134	20241107	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18230	10	2	0.05	2529832840	141560	75.94	18220	18300	17670	23650	12760	18220	17871.10	1.17	46669	19346	18782	18486	17922	17626	18635	17775	159	5430	500	11290	10	1	31799994	5797	-28.40	6.27	12	0.45	-642.00	2908.00	42050	20240321	-56.65	11880	20231031	53.45	42050	-56.65	20240321	12880	41.54	20240116	42050	-56.65	20240321	11960	52.42	20231113	N	047920	500	158 억	371384	N	N	22	N	N
135	20241107	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17930	-290	5	-1.59	2283764870	127904	68.61	18220	18300	17670	23650	12760	18220	17855.30	1.17	39887	19346	18782	18486	17922	17626	18635	17775	159	5430	500	11290	10	1	31799994	5702	-27.93	6.17	12	0.40	-642.00	2908.00	42050	20240321	-57.36	11880	20231031	50.93	42050	-57.36	20240321	12880	39.21	20240116	42050	-57.36	20240321	11960	49.92	20231113	N	047920	500	158 억	371384	N	N	22	N	N
136	20241107	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17820	-400	5	-2.20	1917629960	107386	57.61	18220	18300	17670	23650	12760	18220	17857.36	1.17	29908	19346	18782	18486	17922	17626	18635	17775	159	5430	500	11290	10	1	31799994	5667	-27.76	6.13	12	0.34	-642.00	2908.00	42050	20240321	-57.62	11880	20231031	50.00	42050	-57.62	20240321	12880	38.35	20240116	42050	-57.62	20240321	11960	49.00	20231113	N	047920	500	158 억	371384	N	N	22	N	N
137	20241107	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18130	-90	5	-0.49	142904170	7866	4.22	18220	18300	18100	23650	12760	18220	18167.32	1.17	-367	19346	18782	18486	17922	17626	18635	17775	159	5430	500	11290	10	1	31799994	5765	-28.24	6.23	12	0.02	-642.00	2908.00	42050	20240321	-56.88	11880	20231031	52.61	42050	-56.88	20240321	12880	40.76	20240116	42050	-56.88	20240321	11960	51.59	20231113	N	047920	500	158 억	371384	N	N	22	N	N
138	20241106	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18220	-630	5	-3.34	3408008400	184508	153.37	18860	19050	18190	24500	13200	18850	18470.79	1.13	11637	19816	19332	19046	18562	18276	19190	18420	159	5650	500	11680	10	1	31799994	5794	-28.38	6.27	12	0.58	-642.00	2908.00	42050	20240321	-56.67	11880	20231031	53.37	42050	-56.67	20240321	12880	41.46	20240116	42050	-56.67	20240321	11960	52.34	20231113	N	047920	500	158 억	359751	N	N	22	N	N
139	20241106	150502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18280	-570	5	-3.02	3171540160	171542	142.59	18860	19050	18190	24500	13200	18850	18488.42	1.13	11344	19816	19332	19046	18562	18276	19190	18420	159	5650	500	11680	10	1	31799994	5813	-28.47	6.29	12	0.54	-642.00	2908.00	42050	20240321	-56.53	11880	20231031	53.87	42050	-56.53	20240321	12880	41.93	20240116	42050	-56.53	20240321	11960	52.84	20231113	N	047920	500	158 억	359751	N	N	38	N	N
140	20241106	140458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18250	-600	5	-3.18	2747032990	148310	123.28	18860	19050	18190	24500	13200	18850	18522.24	1.13	4542	19816	19332	19046	18562	18276	19190	18420	159	5650	500	11680	10	1	31799994	5803	-28.43	6.28	12	0.47	-642.00	2908.00	42050	20240321	-56.60	11880	20231031	53.62	42050	-56.60	20240321	12880	41.69	20240116	42050	-56.60	20240321	11960	52.59	20231113	N	047920	500	158 억	359751	N	N	38	N	N
141	20241106	130502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18220	-630	5	-3.34	2265537510	121946	101.37	18860	19050	18200	24500	13200	18850	18578.20	1.13	3952	19816	19332	19046	18562	18276	19190	18420	159	5650	500	11680	10	1	31799994	5794	-28.38	6.27	12	0.38	-642.00	2908.00	42050	20240321	-56.67	11880	20231031	53.37	42050	-56.67	20240321	12880	41.46	20240116	42050	-56.67	20240321	11960	52.34	20231113	N	047920	500	158 억	359751	N	N	38	N	N
142	20241106	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18640	-210	5	-1.11	1245046500	66408	55.20	18860	19050	18610	24500	13200	18850	18748.44	1.13	-3008	19816	19332	19046	18562	18276	19190	18420	159	5650	500	11680	10	1	31799994	5928	-29.03	6.41	12	0.21	-642.00	2908.00	42050	20240321	-55.67	11880	20231031	56.90	42050	-55.67	20240321	12880	44.72	20240116	42050	-55.67	20240321	11960	55.85	20231113	N	047920	500	158 억	359751	N	N	38	N	N
143	20241106	110452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18720	-130	5	-0.69	975589590	51965	43.20	18860	19050	18620	24500	13200	18850	18773.97	1.13	-3984	19816	19332	19046	18562	18276	19190	18420	159	5650	500	11680	10	1	31799994	5953	-29.16	6.44	12	0.16	-642.00	2908.00	42050	20240321	-55.48	11880	20231031	57.58	42050	-55.48	20240321	12880	45.34	20240116	42050	-55.48	20240321	11960	56.52	20231113	N	047920	500	158 억	359751	N	N	38	N	N
144	20241106	100452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18750	-100	5	-0.53	671822890	35709	29.68	18860	19050	18660	24500	13200	18850	18813.83	1.13	-2703	19816	19332	19046	18562	18276	19190	18420	159	5650	500	11680	10	1	31799994	5962	-29.21	6.45	12	0.11	-642.00	2908.00	42050	20240321	-55.41	11880	20231031	57.83	42050	-55.41	20240321	12880	45.57	20240116	42050	-55.41	20240321	11960	56.77	20231113	N	047920	500	158 억	359751	N	N	38	N	N
145	20241106	090450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18840	-10	5	-0.05	106959140	5674	4.72	18860	18940	18810	24500	13200	18850	18850.75	1.13	2492	19816	19332	19046	18562	18276	19190	18420	159	5650	500	11680	10	1	31799994	5991	-29.35	6.48	12	0.02	-642.00	2908.00	42050	20240321	-55.20	11880	20231031	58.59	42050	-55.20	20240321	12880	46.27	20240116	42050	-55.20	20240321	11960	57.53	20231113	N	047920	500	158 억	359751	N	N	38	N	N
146	20241105	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18850	-630	5	-3.23	2238095930	118006	93.07	19350	19530	18760	25300	13640	19480	18966.08	1.25	-37288	20286	19882	19266	18862	18246	20085	19065	159	5820	500	12070	10	1	31799994	5994	-29.36	6.48	12	0.37	-642.00	2908.00	42050	20240321	-55.17	11880	20231031	58.67	42050	-55.17	20240321	12880	46.35	20240116	42050	-55.17	20240321	11960	57.61	20231113	N	047920	500	158 억	397463	N	N	38	N	N
147	20241105	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18850	-630	5	-3.23	2016533790	106250	83.79	19350	19530	18760	25300	13640	19480	18979.14	1.25	-35738	20286	19882	19266	18862	18246	20085	19065	159	5820	500	12070	10	1	31799994	5994	-29.36	6.48	12	0.33	-642.00	2908.00	42050	20240321	-55.17	11880	20231031	58.67	42050	-55.17	20240321	12880	46.35	20240116	42050	-55.17	20240321	11960	57.61	20231113	N	047920	500	158 억	397463	N	N	2	N	N
148	20241105	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18900	-580	5	-2.98	1797518170	94651	74.65	19350	19530	18760	25300	13640	19480	18991.01	1.25	-31199	20286	19882	19266	18862	18246	20085	19065	159	5820	500	12070	10	1	31799994	6010	-29.44	6.50	12	0.30	-642.00	2908.00	42050	20240321	-55.05	11880	20231031	59.09	42050	-55.05	20240321	12880	46.74	20240116	42050	-55.05	20240321	11960	58.03	20231113	N	047920	500	158 억	397463	N	N	2	N	N
149	20241105	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18900	-580	5	-2.98	1633752580	85984	67.81	19350	19530	18760	25300	13640	19480	19000.66	1.25	-29594	20286	19882	19266	18862	18246	20085	19065	159	5820	500	12070	10	1	31799994	6010	-29.44	6.50	12	0.27	-642.00	2908.00	42050	20240321	-55.05	11880	20231031	59.09	42050	-55.05	20240321	12880	46.74	20240116	42050	-55.05	20240321	11960	58.03	20231113	N	047920	500	158 억	397463	N	N	2	N	N
150	20241105	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18900	-580	5	-2.98	1463325640	76970	60.70	19350	19530	18760	25300	13640	19480	19011.64	1.25	-29155	20286	19882	19266	18862	18246	20085	19065	159	5820	500	12070	10	1	31799994	6010	-29.44	6.50	12	0.24	-642.00	2908.00	42050	20240321	-55.05	11880	20231031	59.09	42050	-55.05	20240321	12880	46.74	20240116	42050	-55.05	20240321	11960	58.03	20231113	N	047920	500	158 억	397463	N	N	2	N	N
151	20241105	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18930	-550	5	-2.82	1110781740	58266	45.95	19350	19530	18870	25300	13640	19480	19063.98	1.25	-24305	20286	19882	19266	18862	18246	20085	19065	159	5820	500	12070	10	1	31799994	6020	-29.49	6.51	12	0.18	-642.00	2908.00	42050	20240321	-54.98	11880	20231031	59.34	42050	-54.98	20240321	12880	46.97	20240116	42050	-54.98	20240321	11960	58.28	20231113	N	047920	500	158 억	397463	N	N	2	N	N
152	20241105	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19030	-450	5	-2.31	733144980	38329	30.23	19350	19530	18930	25300	13640	19480	19127.68	1.25	-13546	20286	19882	19266	18862	18246	20085	19065	159	5820	500	12070	10	1	31799994	6052	-29.64	6.54	12	0.12	-642.00	2908.00	42050	20240321	-54.74	11880	20231031	60.19	42050	-54.74	20240321	12880	47.75	20240116	42050	-54.74	20240321	11960	59.11	20231113	N	047920	500	158 억	397463	N	N	2	N	N
153	20241105	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	20	2	0.10	36087440	1863	1.47	19350	19500	19350	25300	13640	19480	19370.61	1.25	687	20286	19882	19266	18862	18246	20085	19065	159	5820	500	12070	10	1	31799994	6201	-30.37	6.71	12	0.01	-642.00	2908.00	42050	20240321	-53.63	11880	20231031	64.14	42050	-53.63	20240321	12880	51.40	20240116	42050	-53.63	20240321	11960	63.04	20231113	N	047920	500	158 억	397463	N	N	2	N	N
154	20241104	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19480	570	2	3.01	2445196470	126104	103.40	18910	19670	18650	24550	13240	18910	19390.35	1.09	49703	19743	19326	19113	18696	18483	19220	18590	159	5640	500	11720	10	1	31799994	6195	-30.34	6.70	12	0.40	-642.00	2908.00	42050	20240321	-53.67	11880	20231031	63.97	42050	-53.67	20240321	12880	51.24	20240116	42050	-53.67	20240321	11960	62.88	20231113	N	047920	500	158 억	347765	N	N	2	N	N
155	20241104	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19440	530	2	2.80	2327162670	120034	98.42	18910	19670	18650	24550	13240	18910	19387.56	1.09	48062	19743	19326	19113	18696	18483	19220	18590	159	5640	500	11720	10	1	31799994	6182	-30.28	6.69	12	0.38	-642.00	2908.00	42050	20240321	-53.77	11880	20231031	63.64	42050	-53.77	20240321	12880	50.93	20240116	42050	-53.77	20240321	11960	62.54	20231113	N	047920	500	158 억	347765	N	N	0	N	N
156	20241104	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19620	710	2	3.75	2173223180	112147	91.96	18910	19670	18650	24550	13240	18910	19378.38	1.09	47199	19743	19326	19113	18696	18483	19220	18590	159	5640	500	11720	10	1	31799994	6239	-30.56	6.75	12	0.35	-642.00	2908.00	42050	20240321	-53.34	11880	20231031	65.15	42050	-53.34	20240321	12880	52.33	20240116	42050	-53.34	20240321	11960	64.05	20231113	N	047920	500	158 억	347765	N	N	0	N	N
157	20241104	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19640	730	2	3.86	1814098260	93820	76.93	18910	19640	18650	24550	13240	18910	19335.98	1.09	36059	19743	19326	19113	18696	18483	19220	18590	159	5640	500	11720	10	1	31799994	6246	-30.59	6.75	12	0.30	-642.00	2908.00	42050	20240321	-53.29	11880	20231031	65.32	42050	-53.29	20240321	12880	52.48	20240116	42050	-53.29	20240321	11960	64.21	20231113	N	047920	500	158 억	347765	N	N	0	N	N
158	20241104	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	660	2	3.49	1669725100	86436	70.87	18910	19640	18650	24550	13240	18910	19317.51	1.09	35272	19743	19326	19113	18696	18483	19220	18590	159	5640	500	11720	10	1	31799994	6223	-30.48	6.73	12	0.27	-642.00	2908.00	42050	20240321	-53.46	11880	20231031	64.73	42050	-53.46	20240321	12880	51.94	20240116	42050	-53.46	20240321	11960	63.63	20231113	N	047920	500	158 억	347765	N	N	0	N	N
159	20241104	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19410	500	2	2.64	1318002980	68410	56.09	18910	19540	18650	24550	13240	18910	19266.27	1.09	25687	19743	19326	19113	18696	18483	19220	18590	159	5640	500	11720	10	1	31799994	6172	-30.23	6.67	12	0.22	-642.00	2908.00	42050	20240321	-53.84	11880	20231031	63.38	42050	-53.84	20240321	12880	50.70	20240116	42050	-53.84	20240321	11960	62.29	20231113	N	047920	500	158 억	347765	N	N	0	N	N
160	20241104	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19330	420	2	2.22	780790510	40800	33.45	18910	19400	18650	24550	13240	18910	19137.07	1.09	18281	19743	19326	19113	18696	18483	19220	18590	159	5640	500	11720	10	1	31799994	6147	-30.11	6.65	12	0.13	-642.00	2908.00	42050	20240321	-54.03	11880	20231031	62.71	42050	-54.03	20240321	12880	50.08	20240116	42050	-54.03	20240321	11960	61.62	20231113	N	047920	500	158 억	347765	N	N	0	N	N
161	20241104	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19130	220	2	1.16	84154810	4455	3.65	18910	19130	18650	24550	13240	18910	18889.93	1.09	895	19743	19326	19113	18696	18483	19220	18590	159	5640	500	11720	10	1	31799994	6083	-29.80	6.58	12	0.01	-642.00	2908.00	42050	20240321	-54.51	11880	20231031	61.03	42050	-54.51	20240321	12880	48.52	20240116	42050	-54.51	20240321	11960	59.95	20231113	N	047920	500	158 억	347765	N	N	0	N	N
162	20241101	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18910	-630	5	-3.22	2295617980	120925	119.52	19530	19530	18900	25400	13680	19540	18984.16	1.15	-18724	19953	19746	19383	19176	18813	19850	19280	159	5860	500	12110	10	1	31799994	6013	-29.45	6.50	12	0.38	-642.00	2908.00	42050	20240321	-55.03	11880	20231031	59.18	42050	-55.03	20240321	12880	46.82	20240116	42050	-55.03	20240321	11900	58.91	20231101	N	047920	500	158 억	367259	N	N	3	N	N
163	20241101	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18930	-610	5	-3.12	2054317680	108167	106.91	19530	19530	18910	25400	13680	19540	18992.09	1.15	-16998	19953	19746	19383	19176	18813	19850	19280	159	5860	500	12110	10	1	31799994	6020	-29.49	6.51	12	0.34	-642.00	2908.00	42050	20240321	-54.98	11880	20231031	59.34	42050	-54.98	20240321	12880	46.97	20240116	42050	-54.98	20240321	11900	59.08	20231101	N	047920	500	158 억	367259	N	N	3	N	N
164	20241101	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18920	-620	5	-3.17	1752700200	92251	91.18	19530	19530	18910	25400	13680	19540	18999.25	1.15	-16387	19953	19746	19383	19176	18813	19850	19280	159	5860	500	12110	10	1	31799994	6017	-29.47	6.51	12	0.29	-642.00	2908.00	42050	20240321	-55.01	11880	20231031	59.26	42050	-55.01	20240321	12880	46.89	20240116	42050	-55.01	20240321	11900	58.99	20231101	N	047920	500	158 억	367259	N	N	3	N	N
165	20241101	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	-500	5	-2.56	1448139820	76203	75.32	19530	19530	18910	25400	13680	19540	19003.70	1.15	-15582	19953	19746	19383	19176	18813	19850	19280	159	5860	500	12110	10	1	31799994	6055	-29.66	6.55	12	0.24	-642.00	2908.00	42050	20240321	-54.72	11880	20231031	60.27	42050	-54.72	20240321	12880	47.83	20240116	42050	-54.72	20240321	11900	60.00	20231101	N	047920	500	158 억	367259	N	N	3	N	N
166	20241101	120501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19030	-510	5	-2.61	1299123580	68364	67.57	19530	19530	18910	25400	13680	19540	19003.03	1.15	-16098	19953	19746	19383	19176	18813	19850	19280	159	5860	500	12110	10	1	31799994	6052	-29.64	6.54	12	0.21	-642.00	2908.00	42050	20240321	-54.74	11880	20231031	60.19	42050	-54.74	20240321	12880	47.75	20240116	42050	-54.74	20240321	11900	59.92	20231101	N	047920	500	158 억	367259	N	N	3	N	N
167	20241101	110459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18940	-600	5	-3.07	1166038760	61350	60.64	19530	19530	18910	25400	13680	19540	19006.33	1.15	-16302	19953	19746	19383	19176	18813	19850	19280	159	5860	500	12110	10	1	31799994	6023	-29.50	6.51	12	0.19	-642.00	2908.00	42050	20240321	-54.96	11880	20231031	59.43	42050	-54.96	20240321	12880	47.05	20240116	42050	-54.96	20240321	11900	59.16	20231101	N	047920	500	158 억	367259	N	N	3	N	N
168	20241101	100500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	-500	5	-2.56	760277680	39970	39.50	19530	19530	18920	25400	13680	19540	19021.19	1.15	-14164	19953	19746	19383	19176	18813	19850	19280	159	5860	500	12110	10	1	31799994	6055	-29.66	6.55	12	0.13	-642.00	2908.00	42050	20240321	-54.72	11880	20231031	60.27	42050	-54.72	20240321	12880	47.83	20240116	42050	-54.72	20240321	11900	60.00	20231101	N	047920	500	158 억	367259	N	N	3	N	N
169	20241101	090459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19250	-290	5	-1.48	78978300	4113	4.07	19530	19530	19060	25400	13680	19540	19202.03	1.15	-1124	19953	19746	19383	19176	18813	19850	19280	159	5860	500	12110	10	1	31799994	6121	-29.98	6.62	12	0.01	-642.00	2908.00	42050	20240321	-54.22	11880	20231031	62.04	42050	-54.22	20240321	12880	49.46	20240116	42050	-54.22	20240321	11900	61.76	20231101	N	047920	500	158 억	367259	N	N	3	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History