KissMeData/339950/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-30	5	-1.44	254611005	123295	120.95	2090	2165	2030	2715	1465	2090	2065.06	0.62	-39465	2196	2142	2086	2032	1976	2170	2060	45	625	100	1330	5	1	44946655	926	11.91	1.92	12	0.27	173.00	1074.00	2965	20240226	-30.52	1480	20240805	39.19	2965	-30.52	20240226	1480	39.19	20240805	2965	-30.52	20240226	1480	39.19	20240805	1.00	N	339950	100	44 억	280176	N	N	N	N
3	20241129	151320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-55	5	-2.63	248479950	120306	118.01	2090	2165	2030	2715	1465	2090	2065.40	0.62	-38901	2196	2142	2086	2032	1976	2170	2060	45	625	100	1330	5	1	44946655	915	11.76	1.89	12	0.27	173.00	1074.00	2965	20240226	-31.37	1480	20240805	37.50	2965	-31.37	20240226	1480	37.50	20240805	2965	-31.37	20240226	1480	37.50	20240805	1.00	N	339950	100	44 억	280176	N	N	N	N
4	20241129	141322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-35	5	-1.67	189779430	91504	89.76	2090	2165	2040	2715	1465	2090	2074.00	0.62	-40572	2196	2142	2086	2032	1976	2170	2060	45	625	100	1330	5	1	44946655	924	11.88	1.91	12	0.20	173.00	1074.00	2965	20240226	-30.69	1480	20240805	38.85	2965	-30.69	20240226	1480	38.85	20240805	2965	-30.69	20240226	1480	38.85	20240805	1.00	N	339950	100	44 억	280176	N	N	N	N
5	20241129	131317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-15	5	-0.72	176270695	84960	83.34	2090	2165	2040	2715	1465	2090	2074.75	0.62	-40151	2196	2142	2086	2032	1976	2170	2060	45	625	100	1330	5	1	44946655	933	11.99	1.93	12	0.19	173.00	1074.00	2965	20240226	-30.02	1480	20240805	40.20	2965	-30.02	20240226	1480	40.20	20240805	2965	-30.02	20240226	1480	40.20	20240805	1.00	N	339950	100	44 억	280176	N	N	N	N
6	20241129	121320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-30	5	-1.44	159938930	77031	75.56	2090	2165	2040	2715	1465	2090	2076.29	0.62	-40669	2196	2142	2086	2032	1976	2170	2060	45	625	100	1330	5	1	44946655	926	11.91	1.92	12	0.17	173.00	1074.00	2965	20240226	-30.52	1480	20240805	39.19	2965	-30.52	20240226	1480	39.19	20240805	2965	-30.52	20240226	1480	39.19	20240805	1.00	N	339950	100	44 억	280176	N	N	N	N
7	20241129	111322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-35	5	-1.67	148791840	71597	70.23	2090	2165	2040	2715	1465	2090	2078.19	0.62	-40525	2196	2142	2086	2032	1976	2170	2060	45	625	100	1330	5	1	44946655	924	11.88	1.91	12	0.16	173.00	1074.00	2965	20240226	-30.69	1480	20240805	38.85	2965	-30.69	20240226	1480	38.85	20240805	2965	-30.69	20240226	1480	38.85	20240805	1.00	N	339950	100	44 억	280176	N	N	N	N
8	20241129	101313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-25	5	-1.20	88674245	42273	41.47	2090	2165	2045	2715	1465	2090	2097.66	0.62	-16778	2196	2142	2086	2032	1976	2170	2060	45	625	100	1330	5	1	44946655	928	11.94	1.92	12	0.09	173.00	1074.00	2965	20240226	-30.35	1480	20240805	39.53	2965	-30.35	20240226	1480	39.53	20240805	2965	-30.35	20240226	1480	39.53	20240805	1.00	N	339950	100	44 억	280176	N	N	N	N
9	20241129	091318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-15	5	-0.72	63140115	29863	29.29	2090	2165	2070	2715	1465	2090	2114.33	0.62	-15631	2196	2142	2086	2032	1976	2170	2060	45	625	100	1330	5	1	44946655	933	11.99	1.93	12	0.07	173.00	1074.00	2965	20240226	-30.02	1480	20240805	40.20	2965	-30.02	20240226	1480	40.20	20240805	2965	-30.02	20240226	1480	40.20	20240805	1.00	N	339950	100	44 억	280176	N	N	N	N
10	20241128	161300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	30	2	1.46	212549465	101935	56.94	2035	2140	2030	2675	1445	2060	2085.13	0.62	384	2153	2106	2058	2011	1963	2082	1987	45	615	100	1310	5	1	44946655	939	12.08	1.95	12	0.23	173.00	1074.00	2965	20240226	-29.51	1480	20240805	41.22	2965	-29.51	20240226	1480	41.22	20240805	2965	-29.51	20240226	1480	41.22	20240805	1.00	N	339950	100	44 억	279772	N	N	N	N
11	20241128	151325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	45	2	2.18	196773625	94391	52.73	2035	2140	2030	2675	1445	2060	2084.67	0.62	1196	2153	2106	2058	2011	1963	2082	1987	45	615	100	1310	5	1	44946655	946	12.17	1.96	12	0.21	173.00	1074.00	2965	20240226	-29.01	1480	20240805	42.23	2965	-29.01	20240226	1480	42.23	20240805	2965	-29.01	20240226	1480	42.23	20240805	1.00	N	339950	100	44 억	279772	N	N	N	N
12	20241128	141322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	30	2	1.46	168942065	81097	45.30	2035	2140	2030	2675	1445	2060	2083.21	0.62	2620	2153	2106	2058	2011	1963	2082	1987	45	615	100	1310	5	1	44946655	939	12.08	1.95	12	0.18	173.00	1074.00	2965	20240226	-29.51	1480	20240805	41.22	2965	-29.51	20240226	1480	41.22	20240805	2965	-29.51	20240226	1480	41.22	20240805	1.00	N	339950	100	44 억	279772	N	N	N	N
13	20241128	131320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	25	2	1.21	150903585	72430	40.46	2035	2140	2030	2675	1445	2060	2083.44	0.62	1671	2153	2106	2058	2011	1963	2082	1987	45	615	100	1310	5	1	44946655	937	12.05	1.94	12	0.16	173.00	1074.00	2965	20240226	-29.68	1480	20240805	40.88	2965	-29.68	20240226	1480	40.88	20240805	2965	-29.68	20240226	1480	40.88	20240805	1.00	N	339950	100	44 억	279772	N	N	N	N
14	20241128	121318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	30	2	1.46	131723225	63208	35.31	2035	2140	2030	2675	1445	2060	2083.96	0.62	3267	2153	2106	2058	2011	1963	2082	1987	45	615	100	1310	5	1	44946655	939	12.08	1.95	12	0.14	173.00	1074.00	2965	20240226	-29.51	1480	20240805	41.22	2965	-29.51	20240226	1480	41.22	20240805	2965	-29.51	20240226	1480	41.22	20240805	1.00	N	339950	100	44 억	279772	N	N	N	N
15	20241128	111322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	20	2	0.97	120806180	57966	32.38	2035	2140	2030	2675	1445	2060	2084.09	0.62	3305	2153	2106	2058	2011	1963	2082	1987	45	615	100	1310	5	1	44946655	935	12.02	1.94	12	0.13	173.00	1074.00	2965	20240226	-29.85	1480	20240805	40.54	2965	-29.85	20240226	1480	40.54	20240805	2965	-29.85	20240226	1480	40.54	20240805	1.00	N	339950	100	44 억	279772	N	N	N	N
16	20241128	101320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	20	2	0.97	66635085	32092	17.93	2035	2140	2030	2675	1445	2060	2076.38	0.62	4786	2153	2106	2058	2011	1963	2082	1987	45	615	100	1310	5	1	44946655	935	12.02	1.94	12	0.07	173.00	1074.00	2965	20240226	-29.85	1480	20240805	40.54	2965	-29.85	20240226	1480	40.54	20240805	2965	-29.85	20240226	1480	40.54	20240805	1.00	N	339950	100	44 억	279772	N	N	N	N
17	20241128	091318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	15	2	0.73	41082010	19721	11.02	2035	2140	2030	2675	1445	2060	2083.16	0.62	3081	2153	2106	2058	2011	1963	2082	1987	45	615	100	1310	5	1	44946655	933	11.99	1.93	12	0.04	173.00	1074.00	2965	20240226	-30.02	1480	20240805	40.20	2965	-30.02	20240226	1480	40.20	20240805	2965	-30.02	20240226	1480	40.20	20240805	1.00	N	339950	100	44 억	279772	N	N	N	N
18	20241127	161245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-45	5	-2.14	362431365	175847	73.51	2105	2105	2010	2735	1475	2105	2061.06	0.57	23588	2195	2150	2090	2045	1985	2172	2067	45	630	100	1340	5	1	44946655	926	11.91	1.92	12	0.39	173.00	1074.00	2965	20240226	-30.52	1480	20240805	39.19	2965	-30.52	20240226	1480	39.19	20240805	2965	-30.52	20240226	1480	39.19	20240805	1.04	N	339950	100	44 억	256154	N	N	N	N
19	20241127	151312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-25	5	-1.19	342007755	165945	69.37	2105	2105	2010	2735	1475	2105	2060.97	0.57	23891	2195	2150	2090	2045	1985	2172	2067	45	630	100	1340	5	1	44946655	935	12.02	1.94	12	0.37	173.00	1074.00	2965	20240226	-29.85	1480	20240805	40.54	2965	-29.85	20240226	1480	40.54	20240805	2965	-29.85	20240226	1480	40.54	20240805	1.04	N	339950	100	44 억	256154	N	N	N	N
20	20241127	141305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-45	5	-2.14	317215000	153957	64.36	2105	2105	2010	2735	1475	2105	2060.41	0.57	22525	2195	2150	2090	2045	1985	2172	2067	45	630	100	1340	5	1	44946655	926	11.91	1.92	12	0.34	173.00	1074.00	2965	20240226	-30.52	1480	20240805	39.19	2965	-30.52	20240226	1480	39.19	20240805	2965	-30.52	20240226	1480	39.19	20240805	1.04	N	339950	100	44 억	256154	N	N	N	N
21	20241127	131301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-40	5	-1.90	276938905	134345	56.16	2105	2105	2010	2735	1475	2105	2061.40	0.57	9795	2195	2150	2090	2045	1985	2172	2067	45	630	100	1340	5	1	44946655	928	11.94	1.92	12	0.30	173.00	1074.00	2965	20240226	-30.35	1480	20240805	39.53	2965	-30.35	20240226	1480	39.53	20240805	2965	-30.35	20240226	1480	39.53	20240805	1.04	N	339950	100	44 억	256154	N	N	N	N
22	20241127	121314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-50	5	-2.38	175015605	84540	35.34	2105	2105	2040	2735	1475	2105	2070.21	0.57	-8787	2195	2150	2090	2045	1985	2172	2067	45	630	100	1340	5	1	44946655	924	11.88	1.91	12	0.19	173.00	1074.00	2965	20240226	-30.69	1480	20240805	38.85	2965	-30.69	20240226	1480	38.85	20240805	2965	-30.69	20240226	1480	38.85	20240805	1.04	N	339950	100	44 억	256154	N	N	N	N
23	20241127	111309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-15	5	-0.71	142207885	68677	28.71	2105	2105	2040	2735	1475	2105	2070.68	0.57	-9096	2195	2150	2090	2045	1985	2172	2067	45	630	100	1340	5	1	44946655	939	12.08	1.95	12	0.15	173.00	1074.00	2965	20240226	-29.51	1480	20240805	41.22	2965	-29.51	20240226	1480	41.22	20240805	2965	-29.51	20240226	1480	41.22	20240805	1.04	N	339950	100	44 억	256154	N	N	N	N
24	20241127	101309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-10	5	-0.48	90804045	43811	18.32	2105	2105	2040	2735	1475	2105	2072.63	0.57	10589	2195	2150	2090	2045	1985	2172	2067	45	630	100	1340	5	1	44946655	942	12.11	1.95	12	0.10	173.00	1074.00	2965	20240226	-29.34	1480	20240805	41.55	2965	-29.34	20240226	1480	41.55	20240805	2965	-29.34	20240226	1480	41.55	20240805	1.04	N	339950	100	44 억	256154	N	N	N	N
25	20241127	091308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-35	5	-1.66	33564330	16230	6.78	2105	2105	2040	2735	1475	2105	2068.04	0.57	359	2195	2150	2090	2045	1985	2172	2067	45	630	100	1340	5	1	44946655	930	11.97	1.93	12	0.04	173.00	1074.00	2965	20240226	-30.19	1480	20240805	39.86	2965	-30.19	20240226	1480	39.86	20240805	2965	-30.19	20240226	1480	39.86	20240805	1.04	N	339950	100	44 억	256154	N	N	N	N
26	20241126	161247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	30	2	1.45	500409765	238279	18.03	2100	2135	2030	2695	1455	2075	2100.07	0.50	33388	2325	2200	2125	2000	1925	2162	1962	45	620	100	1320	5	1	44946655	946	12.17	1.96	12	0.53	173.00	1074.00	2965	20240226	-29.01	1480	20240805	42.23	2965	-29.01	20240226	1480	42.23	20240805	2965	-29.01	20240226	1480	42.23	20240805	1.05	N	339950	100	44 억	222781	N	N	N	N
27	20241126	151300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	20	2	0.96	481635355	229353	17.36	2100	2135	2030	2695	1455	2075	2099.97	0.50	31313	2325	2200	2125	2000	1925	2162	1962	45	620	100	1320	5	1	44946655	942	12.11	1.95	12	0.51	173.00	1074.00	2965	20240226	-29.34	1480	20240805	41.55	2965	-29.34	20240226	1480	41.55	20240805	2965	-29.34	20240226	1480	41.55	20240805	1.05	N	339950	100	44 억	222781	N	N	N	N
28	20241126	141303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	10	2	0.48	415214760	197780	14.97	2100	2135	2030	2695	1455	2075	2099.38	0.50	26274	2325	2200	2125	2000	1925	2162	1962	45	620	100	1320	5	1	44946655	937	12.05	1.94	12	0.44	173.00	1074.00	2965	20240226	-29.68	1480	20240805	40.88	2965	-29.68	20240226	1480	40.88	20240805	2965	-29.68	20240226	1480	40.88	20240805	1.05	N	339950	100	44 억	222781	N	N	N	N
29	20241126	131256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	40	2	1.93	355346565	169103	12.80	2100	2135	2030	2695	1455	2075	2101.36	0.50	20386	2325	2200	2125	2000	1925	2162	1962	45	620	100	1320	5	1	44946655	951	12.23	1.97	12	0.38	173.00	1074.00	2965	20240226	-28.67	1480	20240805	42.91	2965	-28.67	20240226	1480	42.91	20240805	2965	-28.67	20240226	1480	42.91	20240805	1.05	N	339950	100	44 억	222781	N	N	N	N
30	20241126	121304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	50	2	2.41	301442280	143617	10.87	2100	2135	2030	2695	1455	2075	2098.93	0.50	22876	2325	2200	2125	2000	1925	2162	1962	45	620	100	1320	5	1	44946655	955	12.28	1.98	12	0.32	173.00	1074.00	2965	20240226	-28.33	1480	20240805	43.58	2965	-28.33	20240226	1480	43.58	20240805	2965	-28.33	20240226	1480	43.58	20240805	1.05	N	339950	100	44 억	222781	N	N	N	N
31	20241126	111308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	50	2	2.41	228364770	109183	8.26	2100	2135	2030	2695	1455	2075	2091.58	0.50	12637	2325	2200	2125	2000	1925	2162	1962	45	620	100	1320	5	1	44946655	955	12.28	1.98	12	0.24	173.00	1074.00	2965	20240226	-28.33	1480	20240805	43.58	2965	-28.33	20240226	1480	43.58	20240805	2965	-28.33	20240226	1480	43.58	20240805	1.05	N	339950	100	44 억	222781	N	N	N	N
32	20241126	101319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	50	2	2.41	175455890	84232	6.38	2100	2125	2030	2695	1455	2075	2083.01	0.50	16561	2325	2200	2125	2000	1925	2162	1962	45	620	100	1320	5	1	44946655	955	12.28	1.98	12	0.19	173.00	1074.00	2965	20240226	-28.33	1480	20240805	43.58	2965	-28.33	20240226	1480	43.58	20240805	2965	-28.33	20240226	1480	43.58	20240805	1.05	N	339950	100	44 억	222781	N	N	N	N
33	20241126	091306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-5	5	-0.24	50101195	24138	1.83	2100	2100	2030	2695	1455	2075	2075.62	0.50	-1063	2325	2200	2125	2000	1925	2162	1962	45	620	100	1320	5	1	44946655	930	11.97	1.93	12	0.05	173.00	1074.00	2965	20240226	-30.19	1480	20240805	39.86	2965	-30.19	20240226	1480	39.86	20240805	2965	-30.19	20240226	1480	39.86	20240805	1.05	N	339950	100	44 억	222781	N	N	N	N
34	20241125	161231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	83	2	4.17	2813894190	1312329	1056.07	2130	2250	2050	2585	1395	1992	2144.22	0.43	29226	2048	2020	1969	1941	1890	2034	1955	45	593	100	1270	5	1	44946655	933	11.99	1.93	12	2.92	173.00	1074.00	2965	20240226	-30.02	1480	20240805	40.20	2965	-30.02	20240226	1480	40.20	20240805	2965	-30.02	20240226	1480	40.20	20240805	1.06	N	339950	100	44 억	192790	N	N	N	N
35	20241125	151257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	103	2	5.17	2725858505	1269685	1021.76	2130	2250	2060	2585	1395	1992	2146.88	0.43	19083	2048	2020	1969	1941	1890	2034	1955	45	593	100	1270	5	1	44946655	942	12.11	1.95	12	2.82	173.00	1074.00	2965	20240226	-29.34	1480	20240805	41.55	2965	-29.34	20240226	1480	41.55	20240805	2965	-29.34	20240226	1480	41.55	20240805	1.06	N	339950	100	44 억	192790	N	N	N	N
36	20241125	141253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	128	2	6.43	2606122110	1212353	975.62	2130	2250	2070	2585	1395	1992	2149.64	0.43	12531	2048	2020	1969	1941	1890	2034	1955	45	593	100	1270	5	1	44946655	953	12.25	1.97	12	2.70	173.00	1074.00	2965	20240226	-28.50	1480	20240805	43.24	2965	-28.50	20240226	1480	43.24	20240805	2965	-28.50	20240226	1480	43.24	20240805	1.06	N	339950	100	44 억	192790	N	N	N	N
37	20241125	131244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	128	2	6.43	2372569810	1101622	886.51	2130	2250	2090	2585	1395	1992	2153.71	0.43	11007	2048	2020	1969	1941	1890	2034	1955	45	593	100	1270	5	1	44946655	953	12.25	1.97	12	2.45	173.00	1074.00	2965	20240226	-28.50	1480	20240805	43.24	2965	-28.50	20240226	1480	43.24	20240805	2965	-28.50	20240226	1480	43.24	20240805	1.06	N	339950	100	44 억	192790	N	N	N	N
38	20241125	121300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	153	2	7.68	2110878345	978147	787.15	2130	2250	2090	2585	1395	1992	2158.04	0.43	34833	2048	2020	1969	1941	1890	2034	1955	45	593	100	1270	5	1	44946655	964	12.40	2.00	12	2.18	173.00	1074.00	2965	20240226	-27.66	1480	20240805	44.93	2965	-27.66	20240226	1480	44.93	20240805	2965	-27.66	20240226	1480	44.93	20240805	1.06	N	339950	100	44 억	192790	N	N	N	N
39	20241125	111253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	173	2	8.68	1783766475	826466	665.08	2130	2250	2090	2585	1395	1992	2158.31	0.43	49193	2048	2020	1969	1941	1890	2034	1955	45	593	100	1270	5	1	44946655	973	12.51	2.02	12	1.84	173.00	1074.00	2965	20240226	-26.98	1480	20240805	46.28	2965	-26.98	20240226	1480	46.28	20240805	2965	-26.98	20240226	1480	46.28	20240805	1.06	N	339950	100	44 억	192790	N	N	N	N
40	20241125	101237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	173	2	8.68	1576552655	730448	587.81	2130	2250	2090	2585	1395	1992	2158.34	0.43	62146	2048	2020	1969	1941	1890	2034	1955	45	593	100	1270	5	1	44946655	973	12.51	2.02	12	1.63	173.00	1074.00	2965	20240226	-26.98	1480	20240805	46.28	2965	-26.98	20240226	1480	46.28	20240805	2965	-26.98	20240226	1480	46.28	20240805	1.06	N	339950	100	44 억	192790	N	N	N	N
41	20241125	091238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	128	2	6.43	959693355	446164	359.04	2130	2250	2090	2585	1395	1992	2150.99	0.43	-4526	2048	2020	1969	1941	1890	2034	1955	45	593	100	1270	5	1	44946655	953	12.25	1.97	12	0.99	173.00	1074.00	2965	20240226	-28.50	1480	20240805	43.24	2965	-28.50	20240226	1480	43.24	20240805	2965	-28.50	20240226	1480	43.24	20240805	1.06	N	339950	100	44 억	192790	N	N	N	N
42	20241122	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	36	2	1.84	245496615	124251	163.22	1937	1997	1918	2540	1370	1956	1975.76	0.40	12155	2010	1983	1953	1926	1896	1968	1911	45	584	100	1250	1	1	44946655	895	11.51	1.85	12	0.28	173.00	1074.00	2965	20240226	-32.82	1480	20240805	34.59	2965	-32.82	20240226	1480	34.59	20240805	2965	-32.82	20240226	1480	34.59	20240805	1.06	N	339950	100	44 억	180863	N	N	N	N
43	20241122	151144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	39	2	1.99	230974048	116958	153.64	1937	1997	1918	2540	1370	1956	1974.85	0.40	11868	2010	1983	1953	1926	1896	1968	1911	45	584	100	1250	1	1	44946655	897	11.53	1.86	12	0.26	173.00	1074.00	2965	20240226	-32.72	1480	20240805	34.80	2965	-32.72	20240226	1480	34.80	20240805	2965	-32.72	20240226	1480	34.80	20240805	1.06	N	339950	100	44 억	180863	N	N	N	N
44	20241122	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	41	2	2.10	186520015	94649	124.34	1937	1997	1918	2540	1370	1956	1970.65	0.40	13566	2010	1983	1953	1926	1896	1968	1911	45	584	100	1250	1	1	44946655	898	11.54	1.86	12	0.21	173.00	1074.00	2965	20240226	-32.65	1480	20240805	34.93	2965	-32.65	20240226	1480	34.93	20240805	2965	-32.65	20240226	1480	34.93	20240805	1.06	N	339950	100	44 억	180863	N	N	N	N
45	20241122	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1981	25	2	1.28	95936253	49005	64.38	1937	1991	1918	2540	1370	1956	1957.68	0.40	15675	2010	1983	1953	1926	1896	1968	1911	45	584	100	1250	1	1	44946655	890	11.45	1.84	12	0.11	173.00	1074.00	2965	20240226	-33.19	1480	20240805	33.85	2965	-33.19	20240226	1480	33.85	20240805	2965	-33.19	20240226	1480	33.85	20240805	1.06	N	339950	100	44 억	180863	N	N	N	N
46	20241122	121150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	29	2	1.48	91271041	46645	61.28	1937	1991	1918	2540	1370	1956	1956.72	0.40	14764	2010	1983	1953	1926	1896	1968	1911	45	584	100	1250	1	1	44946655	892	11.47	1.85	12	0.10	173.00	1074.00	2965	20240226	-33.05	1480	20240805	34.12	2965	-33.05	20240226	1480	34.12	20240805	2965	-33.05	20240226	1480	34.12	20240805	1.06	N	339950	100	44 억	180863	N	N	N	N
47	20241122	111137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1976	20	2	1.02	85923593	43939	57.72	1937	1991	1918	2540	1370	1956	1955.52	0.40	13117	2010	1983	1953	1926	1896	1968	1911	45	584	100	1250	1	1	44946655	888	11.42	1.84	12	0.10	173.00	1074.00	2965	20240226	-33.36	1480	20240805	33.51	2965	-33.36	20240226	1480	33.51	20240805	2965	-33.36	20240226	1480	33.51	20240805	1.06	N	339950	100	44 억	180863	N	N	N	N
48	20241122	101156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1966	10	2	0.51	57102639	29397	38.62	1937	1975	1918	2540	1370	1956	1942.46	0.40	9454	2010	1983	1953	1926	1896	1968	1911	45	584	100	1250	1	1	44946655	884	11.36	1.83	12	0.07	173.00	1074.00	2965	20240226	-33.69	1480	20240805	32.84	2965	-33.69	20240226	1480	32.84	20240805	2965	-33.69	20240226	1480	32.84	20240805	1.06	N	339950	100	44 억	180863	N	N	N	N
49	20241122	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1946	-10	5	-0.51	23549184	12188	16.01	1937	1953	1918	2540	1370	1956	1932.16	0.40	2315	2010	1983	1953	1926	1896	1968	1911	45	584	100	1250	1	1	44946655	875	11.25	1.81	12	0.03	173.00	1074.00	2965	20240226	-34.37	1480	20240805	31.49	2965	-34.37	20240226	1480	31.49	20240805	2965	-34.37	20240226	1480	31.49	20240805	1.06	N	339950	100	44 억	180863	N	N	N	N
50	20241121	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1956	-24	5	-1.21	146991600	75610	41.73	1960	1980	1923	2570	1386	1980	1944.08	0.43	-13579	2046	2012	1976	1942	1906	1995	1925	45	590	100	1260	1	1	44946655	879	11.31	1.82	12	0.17	173.00	1074.00	2965	20240226	-34.03	1480	20240805	32.16	2965	-34.03	20240226	1480	32.16	20240805	2965	-34.03	20240226	1480	32.16	20240805	1.05	N	339950	100	44 억	194671	N	N	N	N
51	20241121	151158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1934	-46	5	-2.32	136802019	70396	38.85	1960	1980	1923	2570	1386	1980	1943.32	0.43	-13100	2046	2012	1976	1942	1906	1995	1925	45	590	100	1260	1	1	44946655	869	11.18	1.80	12	0.16	173.00	1074.00	2965	20240226	-34.77	1480	20240805	30.68	2965	-34.77	20240226	1480	30.68	20240805	2965	-34.77	20240226	1480	30.68	20240805	1.05	N	339950	100	44 억	194671	N	N	N	N
52	20241121	141156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1931	-49	5	-2.47	104068734	53453	29.50	1960	1980	1929	2570	1386	1980	1946.92	0.43	-13245	2046	2012	1976	1942	1906	1995	1925	45	590	100	1260	1	1	44946655	868	11.16	1.80	12	0.12	173.00	1074.00	2965	20240226	-34.87	1480	20240805	30.47	2965	-34.87	20240226	1480	30.47	20240805	2965	-34.87	20240226	1480	30.47	20240805	1.05	N	339950	100	44 억	194671	N	N	N	N
53	20241121	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	-44	5	-2.22	91069159	46726	25.79	1960	1980	1935	2570	1386	1980	1949.00	0.43	-9845	2046	2012	1976	1942	1906	1995	1925	45	590	100	1260	1	1	44946655	870	11.19	1.80	12	0.10	173.00	1074.00	2965	20240226	-34.70	1480	20240805	30.81	2965	-34.70	20240226	1480	30.81	20240805	2965	-34.70	20240226	1480	30.81	20240805	1.05	N	339950	100	44 억	194671	N	N	N	N
54	20241121	121149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1944	-36	5	-1.82	72876696	37344	20.61	1960	1980	1940	2570	1386	1980	1951.50	0.43	-3771	2046	2012	1976	1942	1906	1995	1925	45	590	100	1260	1	1	44946655	874	11.24	1.81	12	0.08	173.00	1074.00	2965	20240226	-34.44	1480	20240805	31.35	2965	-34.44	20240226	1480	31.35	20240805	2965	-34.44	20240226	1480	31.35	20240805	1.05	N	339950	100	44 억	194671	N	N	N	N
55	20241121	111154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1943	-37	5	-1.87	70480573	36111	19.93	1960	1980	1940	2570	1386	1980	1951.78	0.43	-3771	2046	2012	1976	1942	1906	1995	1925	45	590	100	1260	1	1	44946655	873	11.23	1.81	12	0.08	173.00	1074.00	2965	20240226	-34.47	1480	20240805	31.28	2965	-34.47	20240226	1480	31.28	20240805	2965	-34.47	20240226	1480	31.28	20240805	1.05	N	339950	100	44 억	194671	N	N	N	N
56	20241121	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	-30	5	-1.52	48266088	24697	13.63	1960	1980	1948	2570	1386	1980	1954.33	0.43	3355	2046	2012	1976	1942	1906	1995	1925	45	590	100	1260	1	1	44946655	876	11.27	1.82	12	0.05	173.00	1074.00	2965	20240226	-34.23	1480	20240805	31.76	2965	-34.23	20240226	1480	31.76	20240805	2965	-34.23	20240226	1480	31.76	20240805	1.05	N	339950	100	44 억	194671	N	N	N	N
57	20241121	091154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1957	-23	5	-1.16	9544666	4866	2.69	1960	1980	1952	2570	1386	1980	1961.50	0.43	-142	2046	2012	1976	1942	1906	1995	1925	45	590	100	1260	1	1	44946655	880	11.31	1.82	12	0.01	173.00	1074.00	2965	20240226	-34.00	1480	20240805	32.23	2965	-34.00	20240226	1480	32.23	20240805	2965	-34.00	20240226	1480	32.23	20240805	1.05	N	339950	100	44 억	194671	N	N	N	N
58	20241120	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1980	-25	5	-1.25	351989137	179562	78.05	2005	2010	1940	2605	1405	2005	1960.05	0.47	-17117	2103	2053	1985	1935	1867	2079	1961	45	600	100	1280	1	1	44946655	890	11.45	1.84	12	0.40	173.00	1074.00	2965	20240226	-33.22	1480	20240805	33.78	2965	-33.22	20240226	1480	33.78	20240805	2965	-33.22	20240226	1480	33.78	20240805	1.26	N	339950	100	44 억	211621	N	N	N	N
59	20241120	151158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1949	-56	5	-2.79	298276153	152269	66.19	2005	2010	1940	2605	1405	2005	1958.88	0.47	-16404	2103	2053	1985	1935	1867	2079	1961	45	600	100	1280	1	1	44946655	876	11.27	1.81	12	0.34	173.00	1074.00	2965	20240226	-34.27	1480	20240805	31.69	2965	-34.27	20240226	1480	31.69	20240805	2965	-34.27	20240226	1480	31.69	20240805	1.26	N	339950	100	44 억	211621	N	N	N	N
60	20241120	141201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1960	-45	5	-2.24	256872628	131054	56.97	2005	2010	1940	2605	1405	2005	1960.05	0.47	-15856	2103	2053	1985	1935	1867	2079	1961	45	600	100	1280	1	1	44946655	881	11.33	1.82	12	0.29	173.00	1074.00	2965	20240226	-33.90	1480	20240805	32.43	2965	-33.90	20240226	1480	32.43	20240805	2965	-33.90	20240226	1480	32.43	20240805	1.26	N	339950	100	44 억	211621	N	N	N	N
61	20241120	131202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1958	-47	5	-2.34	234128381	119436	51.92	2005	2010	1940	2605	1405	2005	1960.28	0.47	-15866	2103	2053	1985	1935	1867	2079	1961	45	600	100	1280	1	1	44946655	880	11.32	1.82	12	0.27	173.00	1074.00	2965	20240226	-33.96	1480	20240805	32.30	2965	-33.96	20240226	1480	32.30	20240805	2965	-33.96	20240226	1480	32.30	20240805	1.26	N	339950	100	44 억	211621	N	N	N	N
62	20241120	121200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1963	-42	5	-2.09	210663924	107453	46.71	2005	2010	1940	2605	1405	2005	1960.52	0.47	-15348	2103	2053	1985	1935	1867	2079	1961	45	600	100	1280	1	1	44946655	882	11.35	1.83	12	0.24	173.00	1074.00	2965	20240226	-33.79	1480	20240805	32.64	2965	-33.79	20240226	1480	32.64	20240805	2965	-33.79	20240226	1480	32.64	20240805	1.26	N	339950	100	44 억	211621	N	N	N	N
63	20241120	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1958	-47	5	-2.34	181348968	92499	40.21	2005	2010	1940	2605	1405	2005	1960.55	0.47	-16681	2103	2053	1985	1935	1867	2079	1961	45	600	100	1280	1	1	44946655	880	11.32	1.82	12	0.21	173.00	1074.00	2965	20240226	-33.96	1480	20240805	32.30	2965	-33.96	20240226	1480	32.30	20240805	2965	-33.96	20240226	1480	32.30	20240805	1.26	N	339950	100	44 억	211621	N	N	N	N
64	20241120	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1960	-45	5	-2.24	122875870	62549	27.19	2005	2010	1940	2605	1405	2005	1964.47	0.47	-18855	2103	2053	1985	1935	1867	2079	1961	45	600	100	1280	1	1	44946655	881	11.33	1.82	12	0.14	173.00	1074.00	2965	20240226	-33.90	1480	20240805	32.43	2965	-33.90	20240226	1480	32.43	20240805	2965	-33.90	20240226	1480	32.43	20240805	1.26	N	339950	100	44 억	211621	N	N	N	N
65	20241120	091200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1955	-50	5	-2.49	43117348	21729	9.45	2005	2010	1955	2605	1405	2005	1984.32	0.47	-5372	2103	2053	1985	1935	1867	2079	1961	45	600	100	1280	1	1	44946655	879	11.30	1.82	12	0.05	173.00	1074.00	2965	20240226	-34.06	1480	20240805	32.09	2965	-34.06	20240226	1480	32.09	20240805	2965	-34.06	20240226	1480	32.09	20240805	1.26	N	339950	100	44 억	211621	N	N	N	N
66	20241119	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	30	2	1.52	457116565	229095	30.77	1966	2035	1917	2565	1383	1975	1995.32	0.44	8773	2101	2038	1987	1924	1873	2069	1955	45	590	100	1260	5	1	44946655	901	11.59	1.87	12	0.51	173.00	1074.00	2965	20240226	-32.38	1480	20240805	35.47	2965	-32.38	20240226	1480	35.47	20240805	2965	-32.38	20240226	1480	35.47	20240805	1.35	N	339950	100	44 억	199534	N	N	N	N
67	20241119	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1996	21	2	1.06	441915820	221491	29.75	1966	2035	1917	2565	1383	1975	1995.20	0.44	9747	2101	2038	1987	1924	1873	2069	1955	45	590	100	1260	1	1	44946655	897	11.54	1.86	12	0.49	173.00	1074.00	2965	20240226	-32.68	1480	20240805	34.86	2965	-32.68	20240226	1480	34.86	20240805	2965	-32.68	20240226	1480	34.86	20240805	1.35	N	339950	100	44 억	199534	N	N	N	N
68	20241119	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	30	2	1.52	383364232	192184	25.82	1966	2035	1917	2565	1383	1975	1994.79	0.44	9165	2101	2038	1987	1924	1873	2069	1955	45	590	100	1260	5	1	44946655	901	11.59	1.87	12	0.43	173.00	1074.00	2965	20240226	-32.38	1480	20240805	35.47	2965	-32.38	20240226	1480	35.47	20240805	2965	-32.38	20240226	1480	35.47	20240805	1.35	N	339950	100	44 억	199534	N	N	N	N
69	20241119	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	35	2	1.77	338169051	169696	22.80	1966	2035	1917	2565	1383	1975	1992.80	0.44	6218	2101	2038	1987	1924	1873	2069	1955	45	590	100	1260	5	1	44946655	903	11.62	1.87	12	0.38	173.00	1074.00	2965	20240226	-32.21	1480	20240805	35.81	2965	-32.21	20240226	1480	35.81	20240805	2965	-32.21	20240226	1480	35.81	20240805	1.35	N	339950	100	44 억	199534	N	N	N	N
70	20241119	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	35	2	1.77	283223161	142310	19.12	1966	2035	1917	2565	1383	1975	1990.20	0.44	423	2101	2038	1987	1924	1873	2069	1955	45	590	100	1260	5	1	44946655	903	11.62	1.87	12	0.32	173.00	1074.00	2965	20240226	-32.21	1480	20240805	35.81	2965	-32.21	20240226	1480	35.81	20240805	2965	-32.21	20240226	1480	35.81	20240805	1.35	N	339950	100	44 억	199534	N	N	N	N
71	20241119	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	45	2	2.28	188599821	95516	12.83	1966	2025	1917	2565	1383	1975	1974.54	0.44	-2692	2101	2038	1987	1924	1873	2069	1955	45	590	100	1260	5	1	44946655	908	11.68	1.88	12	0.21	173.00	1074.00	2965	20240226	-31.87	1480	20240805	36.49	2965	-31.87	20240226	1480	36.49	20240805	2965	-31.87	20240226	1480	36.49	20240805	1.35	N	339950	100	44 억	199534	N	N	N	N
72	20241119	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1964	-11	5	-0.56	107800891	55136	7.41	1966	1984	1917	2565	1383	1975	1955.15	0.44	-12838	2101	2038	1987	1924	1873	2069	1955	45	590	100	1260	1	1	44946655	883	11.35	1.83	12	0.12	173.00	1074.00	2965	20240226	-33.76	1480	20240805	32.70	2965	-33.76	20240226	1480	32.70	20240805	2965	-33.76	20240226	1480	32.70	20240805	1.35	N	339950	100	44 억	199534	N	N	N	N
73	20241119	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	-46	5	-2.33	49494395	25451	3.42	1966	1970	1917	2565	1383	1975	1944.57	0.44	-6382	2101	2038	1987	1924	1873	2069	1955	45	590	100	1260	1	1	44946655	867	11.15	1.80	12	0.06	173.00	1074.00	2965	20240226	-34.94	1480	20240805	30.34	2965	-34.94	20240226	1480	30.34	20240805	2965	-34.94	20240226	1480	30.34	20240805	1.35	N	339950	100	44 억	199534	N	N	N	N
74	20241118	161059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	40	2	2.07	1469206713	739379	172.68	1951	2050	1936	2515	1355	1935	1987.89	0.46	-6094	2013	1974	1907	1868	1801	1993	1887	45	580	100	1230	1	1	44946655	888	11.42	1.84	12	1.65	173.00	1074.00	2965	20240226	-33.39	1480	20240805	33.45	2965	-33.39	20240226	1480	33.45	20240805	2965	-33.39	20240226	1480	33.45	20240805	1.37	N	339950	100	44 억	208559	N	N	N	N
75	20241118	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1962	27	2	1.40	1441097203	725116	169.35	1951	2050	1936	2515	1355	1935	1988.23	0.46	-2434	2013	1974	1907	1868	1801	1993	1887	45	580	100	1230	1	1	44946655	882	11.34	1.83	12	1.61	173.00	1074.00	2965	20240226	-33.83	1480	20240805	32.57	2965	-33.83	20240226	1480	32.57	20240805	2965	-33.83	20240226	1480	32.57	20240805	1.37	N	339950	100	44 억	208559	N	N	N	N
76	20241118	141115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1961	26	2	1.34	1331277302	669016	156.24	1951	2050	1936	2515	1355	1935	1990.84	0.46	-31267	2013	1974	1907	1868	1801	1993	1887	45	580	100	1230	1	1	44946655	881	11.34	1.83	12	1.49	173.00	1074.00	2965	20240226	-33.86	1480	20240805	32.50	2965	-33.86	20240226	1480	32.50	20240805	2965	-33.86	20240226	1480	32.50	20240805	1.37	N	339950	100	44 억	208559	N	N	N	N
77	20241118	131107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	60	2	3.10	1253582532	629770	147.08	1951	2050	1936	2515	1355	1935	1991.55	0.46	-31931	2013	1974	1907	1868	1801	1993	1887	45	580	100	1230	1	1	44946655	897	11.53	1.86	12	1.40	173.00	1074.00	2965	20240226	-32.72	1480	20240805	34.80	2965	-32.72	20240226	1480	34.80	20240805	2965	-32.72	20240226	1480	34.80	20240805	1.37	N	339950	100	44 억	208559	N	N	N	N
78	20241118	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1998	63	2	3.26	1158013738	581930	135.91	1951	2050	1936	2515	1355	1935	1991.03	0.46	-18164	2013	1974	1907	1868	1801	1993	1887	45	580	100	1230	1	1	44946655	898	11.55	1.86	12	1.29	173.00	1074.00	2965	20240226	-32.61	1480	20240805	35.00	2965	-32.61	20240226	1480	35.00	20240805	2965	-32.61	20240226	1480	35.00	20240805	1.37	N	339950	100	44 억	208559	N	N	N	N
79	20241118	111113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	100	2	5.17	1094891283	550436	128.55	1951	2050	1936	2515	1355	1935	1990.26	0.46	-21450	2013	1974	1907	1868	1801	1993	1887	45	580	100	1230	5	1	44946655	915	11.76	1.89	12	1.22	173.00	1074.00	2965	20240226	-31.37	1480	20240805	37.50	2965	-31.37	20240226	1480	37.50	20240805	2965	-31.37	20240226	1480	37.50	20240805	1.37	N	339950	100	44 억	208559	N	N	N	N
80	20241118	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	40	2	2.07	792684974	400499	93.53	1951	2045	1936	2515	1355	1935	1980.52	0.46	-33261	2013	1974	1907	1868	1801	1993	1887	45	580	100	1230	1	1	44946655	888	11.42	1.84	12	0.89	173.00	1074.00	2965	20240226	-33.39	1480	20240805	33.45	2965	-33.39	20240226	1480	33.45	20240805	2965	-33.39	20240226	1480	33.45	20240805	1.37	N	339950	100	44 억	208559	N	N	N	N
81	20241118	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	58	2	3.00	335117195	170348	39.78	1951	1999	1950	2515	1355	1935	1969.53	0.46	-22685	2013	1974	1907	1868	1801	1993	1887	45	580	100	1230	1	1	44946655	896	11.52	1.86	12	0.38	173.00	1074.00	2965	20240226	-32.78	1480	20240805	34.66	2965	-32.78	20240226	1480	34.66	20240805	2965	-32.78	20240226	1480	34.66	20240805	1.37	N	339950	100	44 억	208559	N	N	N	N
82	20241115	161147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	91	2	4.93	798521631	419246	234.86	1845	1946	1840	2395	1291	1844	1904.49	0.41	26884	1895	1869	1835	1809	1775	1882	1822	45	551	100	1180	1	1	44946655	870	11.18	1.80	12	0.93	173.00	1074.00	2965	20240226	-34.74	1480	20240805	30.74	2965	-34.74	20240226	1480	30.74	20240805	2965	-34.74	20240226	1480	30.74	20240805	1.45	N	339950	100	44 억	183248	N	N	N	N
83	20241115	151217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1933	89	2	4.83	773581296	406353	227.64	1845	1946	1840	2395	1291	1844	1903.72	0.41	27191	1895	1869	1835	1809	1775	1882	1822	45	551	100	1180	1	1	44946655	869	11.17	1.80	12	0.90	173.00	1074.00	2965	20240226	-34.81	1480	20240805	30.61	2965	-34.81	20240226	1480	30.61	20240805	2965	-34.81	20240226	1480	30.61	20240805	1.45	N	339950	100	44 억	183248	N	N	N	N
84	20241115	141201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	76	2	4.12	672680063	354092	198.36	1845	1946	1840	2395	1291	1844	1899.73	0.41	27216	1895	1869	1835	1809	1775	1882	1822	45	551	100	1180	1	1	44946655	863	11.10	1.79	12	0.79	173.00	1074.00	2965	20240226	-35.24	1480	20240805	29.73	2965	-35.24	20240226	1480	29.73	20240805	2965	-35.24	20240226	1480	29.73	20240805	1.45	N	339950	100	44 억	183248	N	N	N	N
85	20241115	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	76	2	4.12	495419872	262202	146.88	1845	1925	1840	2395	1291	1844	1889.46	0.41	24672	1895	1869	1835	1809	1775	1882	1822	45	551	100	1180	1	1	44946655	863	11.10	1.79	12	0.58	173.00	1074.00	2965	20240226	-35.24	1480	20240805	29.73	2965	-35.24	20240226	1480	29.73	20240805	2965	-35.24	20240226	1480	29.73	20240805	1.45	N	339950	100	44 억	183248	N	N	N	N
86	20241115	121201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	66	2	3.58	315512186	168311	94.29	1845	1913	1840	2395	1291	1844	1874.58	0.41	14502	1895	1869	1835	1809	1775	1882	1822	45	551	100	1180	1	1	44946655	858	11.04	1.78	12	0.37	173.00	1074.00	2965	20240226	-35.58	1480	20240805	29.05	2965	-35.58	20240226	1480	29.05	20240805	2965	-35.58	20240226	1480	29.05	20240805	1.45	N	339950	100	44 억	183248	N	N	N	N
87	20241115	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	17	2	0.92	135229510	73148	40.98	1845	1861	1840	2395	1291	1844	1848.71	0.41	10594	1895	1869	1835	1809	1775	1882	1822	45	551	100	1180	1	1	44946655	836	10.76	1.73	12	0.16	173.00	1074.00	2965	20240226	-37.23	1480	20240805	25.74	2965	-37.23	20240226	1480	25.74	20240805	2965	-37.23	20240226	1480	25.74	20240805	1.45	N	339950	100	44 억	183248	N	N	N	N
88	20241115	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	-4	5	-0.22	93558712	50629	28.36	1845	1856	1840	2395	1291	1844	1847.93	0.41	-1444	1895	1869	1835	1809	1775	1882	1822	45	551	100	1180	1	1	44946655	827	10.64	1.71	12	0.11	173.00	1074.00	2965	20240226	-37.94	1480	20240805	24.32	2965	-37.94	20240226	1480	24.32	20240805	2965	-37.94	20240226	1480	24.32	20240805	1.45	N	339950	100	44 억	183248	N	N	N	N
89	20241115	091040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1843	-1	5	-0.05	45698745	24766	13.87	1845	1856	1843	2395	1291	1844	1845.22	0.41	-6843	1895	1869	1835	1809	1775	1882	1822	45	551	100	1180	1	1	44946655	828	10.65	1.72	12	0.06	173.00	1074.00	2965	20240226	-37.84	1480	20240805	24.53	2965	-37.84	20240226	1480	24.53	20240805	2965	-37.84	20240226	1480	24.53	20240805	1.45	N	339950	100	44 억	183248	N	N	N	N
90	20241114	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	33	2	1.82	316606776	171644	97.69	1801	1861	1801	2355	1271	1815	1844.55	0.42	-4903	1909	1861	1826	1778	1743	1886	1803	45	540	100	1160	1	1	44946655	831	10.68	1.72	12	0.38	173.00	1074.00	2965	20240226	-37.67	1480	20240805	24.86	2965	-37.67	20240226	1480	24.86	20240805	2965	-37.67	20240226	1480	24.86	20240805	1.57	N	339950	100	44 억	188597	N	N	N	N
91	20241114	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	30	2	1.65	281789531	152819	86.97	1801	1861	1801	2355	1271	1815	1843.94	0.42	-3698	1909	1861	1826	1778	1743	1886	1803	45	540	100	1160	1	1	44946655	829	10.66	1.72	12	0.34	173.00	1074.00	2965	20240226	-37.77	1480	20240805	24.66	2965	-37.77	20240226	1480	24.66	20240805	2965	-37.77	20240226	1480	24.66	20240805	1.57	N	339950	100	44 억	188597	N	N	N	N
92	20241114	141126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	36	2	1.98	187847367	101850	57.97	1801	1861	1801	2355	1271	1815	1844.35	0.42	-555	1909	1861	1826	1778	1743	1886	1803	45	540	100	1160	1	1	44946655	832	10.70	1.72	12	0.23	173.00	1074.00	2965	20240226	-37.57	1480	20240805	25.07	2965	-37.57	20240226	1480	25.07	20240805	2965	-37.57	20240226	1480	25.07	20240805	1.57	N	339950	100	44 억	188597	N	N	N	N
93	20241114	131126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	38	2	2.09	133244713	72361	41.18	1801	1861	1801	2355	1271	1815	1841.39	0.42	1485	1909	1861	1826	1778	1743	1886	1803	45	540	100	1160	1	1	44946655	833	10.71	1.73	12	0.16	173.00	1074.00	2965	20240226	-37.50	1480	20240805	25.20	2965	-37.50	20240226	1480	25.20	20240805	2965	-37.50	20240226	1480	25.20	20240805	1.57	N	339950	100	44 억	188597	N	N	N	N
94	20241114	121123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	35	2	1.93	87818612	47830	27.22	1801	1850	1801	2355	1271	1815	1836.06	0.42	3407	1909	1861	1826	1778	1743	1886	1803	45	540	100	1160	1	1	44946655	832	10.69	1.72	12	0.11	173.00	1074.00	2965	20240226	-37.61	1480	20240805	25.00	2965	-37.61	20240226	1480	25.00	20240805	2965	-37.61	20240226	1480	25.00	20240805	1.57	N	339950	100	44 억	188597	N	N	N	N
95	20241114	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	30	2	1.65	57015420	31089	17.69	1801	1848	1801	2355	1271	1815	1833.94	0.42	5602	1909	1861	1826	1778	1743	1886	1803	45	540	100	1160	1	1	44946655	829	10.66	1.72	12	0.07	173.00	1074.00	2965	20240226	-37.77	1480	20240805	24.66	2965	-37.77	20240226	1480	24.66	20240805	2965	-37.77	20240226	1480	24.66	20240805	1.57	N	339950	100	44 억	188597	N	N	N	N
96	20241114	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	13	2	0.72	12626686	6921	3.94	1801	1840	1801	2355	1271	1815	1824.40	0.42	1722	1909	1861	1826	1778	1743	1886	1803	45	540	100	1160	1	1	44946655	822	10.57	1.70	12	0.02	173.00	1074.00	2965	20240226	-38.35	1480	20240805	23.51	2965	-38.35	20240226	1480	23.51	20240805	2965	-38.35	20240226	1480	23.51	20240805	1.57	N	339950	100	44 억	188597	N	N	N	N
97	20241114	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	0	3	0.00	0	0	0.00	0	0	0	2355	1271	1815	0.00	0.42	0	1909	1861	1826	1778	1743	1886	1803	45	540	100	1160	1	1	44946655	816	10.49	1.69	12	0.00	173.00	1074.00	2965	20240226	-38.79	1480	20240805	22.64	2965	-38.79	20240226	1480	22.64	20240805	2965	-38.79	20240226	1480	22.64	20240805	1.57	N	339950	100	44 억	188597	N	N	N	N
98	20241113	160743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	8	2	0.44	316663045	172360	27.61	1791	1874	1791	2345	1265	1807	1837.25	0.40	7372	2039	1923	1824	1708	1609	1981	1766	45	538	100	1150	1	1	44946655	816	10.49	1.69	12	0.38	173.00	1074.00	2965	20240226	-38.79	1480	20240805	22.64	2965	-38.79	20240226	1480	22.64	20240805	2965	-38.79	20240226	1480	22.64	20240805	1.53	N	339950	100	44 억	180956	N	N	N	N
99	20241113	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	10	2	0.55	310019089	168699	27.02	1791	1874	1791	2345	1265	1807	1837.74	0.40	8371	2039	1923	1824	1708	1609	1981	1766	45	538	100	1150	1	1	44946655	817	10.50	1.69	12	0.38	173.00	1074.00	2965	20240226	-38.72	1480	20240805	22.77	2965	-38.72	20240226	1480	22.77	20240805	2965	-38.72	20240226	1480	22.77	20240805	1.53	N	339950	100	44 억	180956	N	N	N	N
100	20241113	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1813	6	2	0.33	286637202	155806	24.96	1791	1874	1791	2345	1265	1807	1839.75	0.40	7883	2039	1923	1824	1708	1609	1981	1766	45	538	100	1150	1	1	44946655	815	10.48	1.69	12	0.35	173.00	1074.00	2965	20240226	-38.85	1480	20240805	22.50	2965	-38.85	20240226	1480	22.50	20240805	2965	-38.85	20240226	1480	22.50	20240805	1.53	N	339950	100	44 억	180956	N	N	N	N
101	20241113	130817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	38	2	2.10	212612663	115102	18.44	1791	1874	1791	2345	1265	1807	1847.24	0.40	5768	2039	1923	1824	1708	1609	1981	1766	45	538	100	1150	1	1	44946655	829	10.66	1.72	12	0.26	173.00	1074.00	2965	20240226	-37.77	1480	20240805	24.66	2965	-37.77	20240226	1480	24.66	20240805	2965	-37.77	20240226	1480	24.66	20240805	1.53	N	339950	100	44 억	180956	N	N	N	N
102	20241113	120806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	38	2	2.10	184953736	100084	16.03	1791	1874	1791	2345	1265	1807	1848.07	0.40	5627	2039	1923	1824	1708	1609	1981	1766	45	538	100	1150	1	1	44946655	829	10.66	1.72	12	0.22	173.00	1074.00	2965	20240226	-37.77	1480	20240805	24.66	2965	-37.77	20240226	1480	24.66	20240805	2965	-37.77	20240226	1480	24.66	20240805	1.53	N	339950	100	44 억	180956	N	N	N	N
103	20241113	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1844	37	2	2.05	162403459	87827	14.07	1791	1874	1791	2345	1265	1807	1849.23	0.40	5196	2039	1923	1824	1708	1609	1981	1766	45	538	100	1150	1	1	44946655	829	10.66	1.72	12	0.20	173.00	1074.00	2965	20240226	-37.81	1480	20240805	24.59	2965	-37.81	20240226	1480	24.59	20240805	2965	-37.81	20240226	1480	24.59	20240805	1.53	N	339950	100	44 억	180956	N	N	N	N
104	20241113	100806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1843	36	2	1.99	120228117	64910	10.40	1791	1874	1791	2345	1265	1807	1852.37	0.40	3137	2039	1923	1824	1708	1609	1981	1766	45	538	100	1150	1	1	44946655	828	10.65	1.72	12	0.14	173.00	1074.00	2965	20240226	-37.84	1480	20240805	24.53	2965	-37.84	20240226	1480	24.53	20240805	2965	-37.84	20240226	1480	24.53	20240805	1.53	N	339950	100	44 억	180956	N	N	N	N
105	20241113	090755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1874	67	2	3.71	34872577	18889	3.03	1791	1874	1791	2345	1265	1807	1846.60	0.40	3561	2039	1923	1824	1708	1609	1981	1766	45	538	100	1150	1	1	44946655	842	10.83	1.74	12	0.04	173.00	1074.00	2965	20240226	-36.80	1480	20240805	26.62	2965	-36.80	20240226	1480	26.62	20240805	2965	-36.80	20240226	1480	26.62	20240805	1.53	N	339950	100	44 억	180956	N	N	N	N
106	20241112	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	24	2	1.35	1150540432	620065	1021.59	1781	1940	1725	2315	1249	1783	1855.52	0.46	-23851	1813	1797	1788	1772	1763	1793	1768	45	532	100	1140	1	1	44946655	812	10.45	1.68	12	1.38	173.00	1074.00	2965	20240226	-39.06	1480	20240805	22.09	2965	-39.06	20240226	1480	22.09	20240805	2965	-39.06	20240226	1480	22.09	20240805	1.53	N	339950	100	44 억	205071	N	N	N	N
107	20241112	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	29	2	1.63	1129524674	608438	1002.44	1781	1940	1725	2315	1249	1783	1856.43	0.46	-22517	1813	1797	1788	1772	1763	1793	1768	45	532	100	1140	1	1	44946655	814	10.47	1.69	12	1.35	173.00	1074.00	2965	20240226	-38.89	1480	20240805	22.43	2965	-38.89	20240226	1480	22.43	20240805	2965	-38.89	20240226	1480	22.43	20240805	1.53	N	339950	100	44 억	205071	N	N	N	N
108	20241112	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1816	33	2	1.85	1037313795	557649	918.76	1781	1940	1725	2315	1249	1783	1860.16	0.46	-29428	1813	1797	1788	1772	1763	1793	1768	45	532	100	1140	1	1	44946655	816	10.50	1.69	12	1.24	173.00	1074.00	2965	20240226	-38.75	1480	20240805	22.70	2965	-38.75	20240226	1480	22.70	20240805	2965	-38.75	20240226	1480	22.70	20240805	1.53	N	339950	100	44 억	205071	N	N	N	N
109	20241112	131106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1842	59	2	3.31	291543857	160136	263.83	1781	1900	1725	2315	1249	1783	1820.60	0.46	-17108	1813	1797	1788	1772	1763	1793	1768	45	532	100	1140	1	1	44946655	828	10.65	1.72	12	0.36	173.00	1074.00	2965	20240226	-37.88	1480	20240805	24.46	2965	-37.88	20240226	1480	24.46	20240805	2965	-37.88	20240226	1480	24.46	20240805	1.53	N	339950	100	44 억	205071	N	N	N	N
110	20241112	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	-27	5	-1.51	76436361	43586	71.81	1781	1800	1725	2315	1249	1783	1753.69	0.46	-998	1813	1797	1788	1772	1763	1793	1768	45	532	100	1140	1	1	44946655	789	10.15	1.64	12	0.10	173.00	1074.00	2965	20240226	-40.78	1480	20240805	18.65	2965	-40.78	20240226	1480	18.65	20240805	2965	-40.78	20240226	1480	18.65	20240805	1.53	N	339950	100	44 억	205071	N	N	N	N
111	20241112	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	-38	5	-2.13	64392548	36696	60.46	1781	1800	1725	2315	1249	1783	1754.76	0.46	-4904	1813	1797	1788	1772	1763	1793	1768	45	532	100	1140	1	1	44946655	784	10.09	1.62	12	0.08	173.00	1074.00	2965	20240226	-41.15	1480	20240805	17.91	2965	-41.15	20240226	1480	17.91	20240805	2965	-41.15	20240226	1480	17.91	20240805	1.53	N	339950	100	44 억	205071	N	N	N	N
112	20241112	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1741	-42	5	-2.36	44149942	25084	41.33	1781	1800	1725	2315	1249	1783	1760.08	0.46	-5495	1813	1797	1788	1772	1763	1793	1768	45	532	100	1140	1	1	44946655	783	10.06	1.62	12	0.06	173.00	1074.00	2965	20240226	-41.28	1480	20240805	17.64	2965	-41.28	20240226	1480	17.64	20240805	2965	-41.28	20240226	1480	17.64	20240805	1.53	N	339950	100	44 억	205071	N	N	N	N
113	20241112	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	-8	5	-0.45	5581788	3137	5.17	1781	1795	1775	2315	1249	1783	1779.34	0.46	-700	1813	1797	1788	1772	1763	1793	1768	45	532	100	1140	1	1	44946655	798	10.26	1.65	12	0.01	173.00	1074.00	2965	20240226	-40.13	1480	20240805	19.93	2965	-40.13	20240226	1480	19.93	20240805	2965	-40.13	20240226	1480	19.93	20240805	1.53	N	339950	100	44 억	205071	N	N	N	N
114	20241111	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1783	-25	5	-1.38	108625149	60546	287.23	1784	1804	1779	2350	1266	1808	1794.13	0.49	-16606	1846	1827	1810	1791	1774	1836	1800	45	542	100	1150	1	1	44946655	801	10.31	1.66	12	0.13	173.00	1074.00	2965	20240226	-39.87	1480	20240805	20.47	2965	-39.87	20240226	1480	20.47	20240805	2965	-39.87	20240226	1480	20.47	20240805	1.53	N	339950	100	44 억	221622	N	N	N	N
115	20241111	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1796	-12	5	-0.66	104821584	58420	277.15	1784	1804	1779	2350	1266	1808	1794.28	0.49	-15996	1846	1827	1810	1791	1774	1836	1800	45	542	100	1150	1	1	44946655	807	10.38	1.67	12	0.13	173.00	1074.00	2965	20240226	-39.43	1480	20240805	21.35	2965	-39.43	20240226	1480	21.35	20240805	2965	-39.43	20240226	1480	21.35	20240805	1.53	N	339950	100	44 억	221622	N	N	N	N
116	20241111	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-8	5	-0.44	89584638	49921	236.83	1784	1804	1779	2350	1266	1808	1794.53	0.49	-14144	1846	1827	1810	1791	1774	1836	1800	45	542	100	1150	1	1	44946655	809	10.40	1.68	12	0.11	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.53	N	339950	100	44 억	221622	N	N	N	N
117	20241111	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	-16	5	-0.88	66918588	37314	177.02	1784	1804	1779	2350	1266	1808	1793.39	0.49	-12170	1846	1827	1810	1791	1774	1836	1800	45	542	100	1150	1	1	44946655	805	10.36	1.67	12	0.08	173.00	1074.00	2965	20240226	-39.56	1480	20240805	21.08	2965	-39.56	20240226	1480	21.08	20240805	2965	-39.56	20240226	1480	21.08	20240805	1.53	N	339950	100	44 억	221622	N	N	N	N
118	20241111	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	-23	5	-1.27	58547216	32639	154.84	1784	1804	1779	2350	1266	1808	1793.78	0.49	-9873	1846	1827	1810	1791	1774	1836	1800	45	542	100	1150	1	1	44946655	802	10.32	1.66	12	0.07	173.00	1074.00	2965	20240226	-39.80	1480	20240805	20.61	2965	-39.80	20240226	1480	20.61	20240805	2965	-39.80	20240226	1480	20.61	20240805	1.53	N	339950	100	44 억	221622	N	N	N	N
119	20241111	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	-14	5	-0.77	18007936	10067	47.76	1784	1804	1779	2350	1266	1808	1788.81	0.49	-4561	1846	1827	1810	1791	1774	1836	1800	45	542	100	1150	1	1	44946655	806	10.37	1.67	12	0.02	173.00	1074.00	2965	20240226	-39.49	1480	20240805	21.22	2965	-39.49	20240226	1480	21.22	20240805	2965	-39.49	20240226	1480	21.22	20240805	1.53	N	339950	100	44 억	221622	N	N	N	N
120	20241111	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1801	-7	5	-0.39	8805434	4930	23.39	1784	1804	1779	2350	1266	1808	1786.09	0.49	-2266	1846	1827	1810	1791	1774	1836	1800	45	542	100	1150	1	1	44946655	809	10.41	1.68	12	0.01	173.00	1074.00	2965	20240226	-39.26	1480	20240805	21.69	2965	-39.26	20240226	1480	21.69	20240805	2965	-39.26	20240226	1480	21.69	20240805	1.53	N	339950	100	44 억	221622	N	N	N	N
121	20241111	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	-24	5	-1.33	1354257	759	3.60	1784	1804	1784	2350	1266	1808	1784.26	0.49	26	1846	1827	1810	1791	1774	1836	1800	45	542	100	1150	1	1	44946655	802	10.31	1.66	12	0.00	173.00	1074.00	2965	20240226	-39.83	1480	20240805	20.54	2965	-39.83	20240226	1480	20.54	20240805	2965	-39.83	20240226	1480	20.54	20240805	1.53	N	339950	100	44 억	221622	N	N	N	N
122	20241108	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1808	8	2	0.44	37944721	21075	42.49	1794	1829	1793	2340	1260	1800	1800.46	0.49	-58	1841	1820	1794	1773	1747	1831	1784	45	540	100	1150	1	1	44946655	813	10.45	1.68	12	0.05	173.00	1074.00	2965	20240226	-39.02	1480	20240805	22.16	2965	-39.02	20240226	1480	22.16	20240805	2965	-39.02	20240226	1480	22.16	20240805	1.53	N	339950	100	44 억	221734	N	N	N	N
123	20241108	151044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1798	-2	5	-0.11	36719079	20395	41.12	1794	1829	1793	2340	1260	1800	1800.40	0.49	113	1841	1820	1794	1773	1747	1831	1784	45	540	100	1150	1	1	44946655	808	10.39	1.67	12	0.05	173.00	1074.00	2965	20240226	-39.36	1480	20240805	21.49	2965	-39.36	20240226	1480	21.49	20240805	2965	-39.36	20240226	1480	21.49	20240805	1.53	N	339950	100	44 억	221734	N	N	N	N
124	20241108	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	-6	5	-0.33	35469780	19700	39.72	1794	1829	1793	2340	1260	1800	1800.50	0.49	-168	1841	1820	1794	1773	1747	1831	1784	45	540	100	1150	1	1	44946655	806	10.37	1.67	12	0.04	173.00	1074.00	2965	20240226	-39.49	1480	20240805	21.22	2965	-39.49	20240226	1480	21.22	20240805	2965	-39.49	20240226	1480	21.22	20240805	1.53	N	339950	100	44 억	221734	N	N	N	N
125	20241108	131043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	-6	5	-0.33	24103225	13365	26.95	1794	1829	1793	2340	1260	1800	1803.46	0.49	-15	1841	1820	1794	1773	1747	1831	1784	45	540	100	1150	1	1	44946655	806	10.37	1.67	12	0.03	173.00	1074.00	2965	20240226	-39.49	1480	20240805	21.22	2965	-39.49	20240226	1480	21.22	20240805	2965	-39.49	20240226	1480	21.22	20240805	1.53	N	339950	100	44 억	221734	N	N	N	N
126	20241108	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	0	3	0.00	16379725	9067	18.28	1794	1829	1793	2340	1260	1800	1806.52	0.49	-185	1841	1820	1794	1773	1747	1831	1784	45	540	100	1150	1	1	44946655	809	10.40	1.68	12	0.02	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.53	N	339950	100	44 억	221734	N	N	N	N
127	20241108	111041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	12	2	0.67	7567732	4190	8.45	1794	1829	1793	2340	1260	1800	1806.14	0.49	-1053	1841	1820	1794	1773	1747	1831	1784	45	540	100	1150	1	1	44946655	814	10.47	1.69	12	0.01	173.00	1074.00	2965	20240226	-38.89	1480	20240805	22.43	2965	-38.89	20240226	1480	22.43	20240805	2965	-38.89	20240226	1480	22.43	20240805	1.53	N	339950	100	44 억	221734	N	N	N	N
128	20241108	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	18	2	1.00	4400116	2432	4.90	1794	1829	1794	2340	1260	1800	1809.26	0.49	-327	1841	1820	1794	1773	1747	1831	1784	45	540	100	1150	1	1	44946655	817	10.51	1.69	12	0.01	173.00	1074.00	2965	20240226	-38.68	1480	20240805	22.84	2965	-38.68	20240226	1480	22.84	20240805	2965	-38.68	20240226	1480	22.84	20240805	1.53	N	339950	100	44 억	221734	N	N	N	N
129	20241108	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	-6	5	-0.33	857532	478	0.96	1794	1794	1794	2340	1260	1800	1794.00	0.49	440	1841	1820	1794	1773	1747	1831	1784	45	540	100	1150	1	1	44946655	806	10.37	1.67	12	0.00	173.00	1074.00	2965	20240226	-39.49	1480	20240805	21.22	2965	-39.49	20240226	1480	21.22	20240805	2965	-39.49	20240226	1480	21.22	20240805	1.53	N	339950	100	44 억	221734	N	N	N	N
130	20241107	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	13	2	0.73	89427391	49596	176.93	1787	1815	1768	2320	1251	1787	1803.12	0.50	-4741	1863	1824	1804	1765	1745	1815	1756	45	533	100	1140	1	1	44946655	809	10.40	1.68	12	0.11	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.52	N	339950	100	44 억	226474	N	N	N	N
131	20241107	151040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	24	2	1.34	89065580	49395	176.21	1787	1815	1768	2320	1251	1787	1803.13	0.50	-4741	1863	1824	1804	1765	1745	1815	1756	45	533	100	1140	1	1	44946655	814	10.47	1.69	12	0.11	173.00	1074.00	2965	20240226	-38.92	1480	20240805	22.36	2965	-38.92	20240226	1480	22.36	20240805	2965	-38.92	20240226	1480	22.36	20240805	1.52	N	339950	100	44 억	226474	N	N	N	N
132	20241107	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1778	-9	5	-0.50	24107591	13575	48.43	1787	1790	1768	2320	1251	1787	1775.88	0.50	-3782	1863	1824	1804	1765	1745	1815	1756	45	533	100	1140	1	1	44946655	799	10.28	1.66	12	0.03	173.00	1074.00	2965	20240226	-40.03	1480	20240805	20.14	2965	-40.03	20240226	1480	20.14	20240805	2965	-40.03	20240226	1480	20.14	20240805	1.52	N	339950	100	44 억	226474	N	N	N	N
133	20241107	131044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	-8	5	-0.45	21803059	12285	43.82	1787	1788	1768	2320	1251	1787	1774.77	0.50	-3244	1863	1824	1804	1765	1745	1815	1756	45	533	100	1140	1	1	44946655	800	10.28	1.66	12	0.03	173.00	1074.00	2965	20240226	-40.00	1480	20240805	20.20	2965	-40.00	20240226	1480	20.20	20240805	2965	-40.00	20240226	1480	20.20	20240805	1.52	N	339950	100	44 억	226474	N	N	N	N
134	20241107	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	0	3	0.00	14087815	7946	28.35	1787	1788	1768	2320	1251	1787	1772.94	0.50	-3403	1863	1824	1804	1765	1745	1815	1756	45	533	100	1140	1	1	44946655	803	10.33	1.66	12	0.02	173.00	1074.00	2965	20240226	-39.73	1480	20240805	20.74	2965	-39.73	20240226	1480	20.74	20240805	2965	-39.73	20240226	1480	20.74	20240805	1.52	N	339950	100	44 억	226474	N	N	N	N
135	20241107	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	-3	5	-0.17	13921398	7852	28.01	1787	1788	1768	2320	1251	1787	1772.97	0.50	-3403	1863	1824	1804	1765	1745	1815	1756	45	533	100	1140	1	1	44946655	802	10.31	1.66	12	0.02	173.00	1074.00	2965	20240226	-39.83	1480	20240805	20.54	2965	-39.83	20240226	1480	20.54	20240805	2965	-39.83	20240226	1480	20.54	20240805	1.52	N	339950	100	44 억	226474	N	N	N	N
136	20241107	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	-3	5	-0.17	12821508	7234	25.81	1787	1787	1768	2320	1251	1787	1772.40	0.50	-3151	1863	1824	1804	1765	1745	1815	1756	45	533	100	1140	1	1	44946655	802	10.31	1.66	12	0.02	173.00	1074.00	2965	20240226	-39.83	1480	20240805	20.54	2965	-39.83	20240226	1480	20.54	20240805	2965	-39.83	20240226	1480	20.54	20240805	1.52	N	339950	100	44 억	226474	N	N	N	N
137	20241107	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	-5	5	-0.28	596009	334	1.19	1787	1787	1782	2320	1251	1787	1784.46	0.50	-289	1863	1824	1804	1765	1745	1815	1756	45	533	100	1140	1	1	44946655	801	10.30	1.66	12	0.00	173.00	1074.00	2965	20240226	-39.90	1480	20240805	20.41	2965	-39.90	20240226	1480	20.41	20240805	2965	-39.90	20240226	1480	20.41	20240805	1.52	N	339950	100	44 억	226474	N	N	N	N
138	20241106	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	-46	5	-2.51	48852867	27026	78.63	1830	1843	1784	2380	1284	1833	1808.01	0.52	-6917	1863	1848	1826	1811	1789	1855	1818	45	547	100	1170	1	1	44946655	803	10.33	1.66	12	0.06	173.00	1074.00	2965	20240226	-39.73	1480	20240805	20.74	2965	-39.73	20240226	1480	20.74	20240805	2965	-39.73	20240226	1480	20.74	20240805	1.53	N	339950	100	44 억	233391	N	N	N	N
139	20241106	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	-44	5	-2.40	44567340	24637	71.68	1830	1843	1784	2380	1284	1833	1808.96	0.52	-6004	1863	1848	1826	1811	1789	1855	1818	45	547	100	1170	1	1	44946655	804	10.34	1.67	12	0.05	173.00	1074.00	2965	20240226	-39.66	1480	20240805	20.88	2965	-39.66	20240226	1480	20.88	20240805	2965	-39.66	20240226	1480	20.88	20240805	1.53	N	339950	100	44 억	233391	N	N	N	N
140	20241106	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	-46	5	-2.51	41121608	22713	66.09	1830	1843	1784	2380	1284	1833	1810.49	0.52	-6265	1863	1848	1826	1811	1789	1855	1818	45	547	100	1170	1	1	44946655	803	10.33	1.66	12	0.05	173.00	1074.00	2965	20240226	-39.73	1480	20240805	20.74	2965	-39.73	20240226	1480	20.74	20240805	2965	-39.73	20240226	1480	20.74	20240805	1.53	N	339950	100	44 억	233391	N	N	N	N
141	20241106	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-33	5	-1.80	35467077	19548	56.88	1830	1843	1784	2380	1284	1833	1814.36	0.52	-7912	1863	1848	1826	1811	1789	1855	1818	45	547	100	1170	1	1	44946655	809	10.40	1.68	12	0.04	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.53	N	339950	100	44 억	233391	N	N	N	N
142	20241106	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	-15	5	-0.82	13974467	7678	22.34	1830	1843	1784	2380	1284	1833	1820.07	0.52	-1764	1863	1848	1826	1811	1789	1855	1818	45	547	100	1170	1	1	44946655	817	10.51	1.69	12	0.02	173.00	1074.00	2965	20240226	-38.68	1480	20240805	22.84	2965	-38.68	20240226	1480	22.84	20240805	2965	-38.68	20240226	1480	22.84	20240805	1.53	N	339950	100	44 억	233391	N	N	N	N
143	20241106	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	-3	5	-0.16	12452926	6842	19.91	1830	1843	1784	2380	1284	1833	1820.07	0.52	-1197	1863	1848	1826	1811	1789	1855	1818	45	547	100	1170	1	1	44946655	823	10.58	1.70	12	0.02	173.00	1074.00	2965	20240226	-38.28	1480	20240805	23.65	2965	-38.28	20240226	1480	23.65	20240805	2965	-38.28	20240226	1480	23.65	20240805	1.53	N	339950	100	44 억	233391	N	N	N	N
144	20241106	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1839	6	2	0.33	10167129	5588	16.26	1830	1843	1784	2380	1284	1833	1819.46	0.52	-1171	1863	1848	1826	1811	1789	1855	1818	45	547	100	1170	1	1	44946655	827	10.63	1.71	12	0.01	173.00	1074.00	2965	20240226	-37.98	1480	20240805	24.26	2965	-37.98	20240226	1480	24.26	20240805	2965	-37.98	20240226	1480	24.26	20240805	1.53	N	339950	100	44 억	233391	N	N	N	N
145	20241106	091047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1833	0	3	0.00	642336	351	1.02	1830	1833	1830	2380	1284	1833	1830.02	0.52	0	1863	1848	1826	1811	1789	1855	1818	45	547	100	1170	1	1	44946655	824	10.60	1.71	12	0.00	173.00	1074.00	2965	20240226	-38.18	1480	20240805	23.85	2965	-38.18	20240226	1480	23.85	20240805	2965	-38.18	20240226	1480	23.85	20240805	1.53	N	339950	100	44 억	233391	N	N	N	N
146	20241105	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1833	5	2	0.27	62799134	34357	61.40	1809	1841	1804	2375	1280	1828	1827.84	0.52	-1850	1863	1845	1815	1797	1767	1854	1806	45	547	100	1160	1	1	44946655	824	10.60	1.71	12	0.08	173.00	1074.00	2965	20240226	-38.18	1480	20240805	23.85	2965	-38.18	20240226	1480	23.85	20240805	2965	-38.18	20240226	1480	23.85	20240805	1.53	N	339950	100	44 억	235222	N	N	N	N
147	20241105	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	3	2	0.16	57752885	31604	56.48	1809	1841	1804	2375	1280	1828	1827.39	0.52	-1251	1863	1845	1815	1797	1767	1854	1806	45	547	100	1160	1	1	44946655	823	10.58	1.70	12	0.07	173.00	1074.00	2965	20240226	-38.25	1480	20240805	23.72	2965	-38.25	20240226	1480	23.72	20240805	2965	-38.25	20240226	1480	23.72	20240805	1.53	N	339950	100	44 억	235222	N	N	N	N
148	20241105	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1833	5	2	0.27	50920971	27871	49.81	1809	1841	1804	2375	1280	1828	1827.02	0.52	-1159	1863	1845	1815	1797	1767	1854	1806	45	547	100	1160	1	1	44946655	824	10.60	1.71	12	0.06	173.00	1074.00	2965	20240226	-38.18	1480	20240805	23.85	2965	-38.18	20240226	1480	23.85	20240805	2965	-38.18	20240226	1480	23.85	20240805	1.53	N	339950	100	44 억	235222	N	N	N	N
149	20241105	131041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	6	2	0.33	38701585	21188	37.87	1809	1841	1804	2375	1280	1828	1826.58	0.52	222	1863	1845	1815	1797	1767	1854	1806	45	547	100	1160	1	1	44946655	824	10.60	1.71	12	0.05	173.00	1074.00	2965	20240226	-38.15	1480	20240805	23.92	2965	-38.15	20240226	1480	23.92	20240805	2965	-38.15	20240226	1480	23.92	20240805	1.53	N	339950	100	44 억	235222	N	N	N	N
150	20241105	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	10	2	0.55	28206571	15453	27.62	1809	1841	1804	2375	1280	1828	1825.31	0.52	248	1863	1845	1815	1797	1767	1854	1806	45	547	100	1160	1	1	44946655	826	10.62	1.71	12	0.03	173.00	1074.00	2965	20240226	-38.01	1480	20240805	24.19	2965	-38.01	20240226	1480	24.19	20240805	2965	-38.01	20240226	1480	24.19	20240805	1.53	N	339950	100	44 억	235222	N	N	N	N
151	20241105	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1836	8	2	0.44	19863221	10886	19.46	1809	1841	1804	2375	1280	1828	1824.66	0.52	305	1863	1845	1815	1797	1767	1854	1806	45	547	100	1160	1	1	44946655	825	10.61	1.71	12	0.02	173.00	1074.00	2965	20240226	-38.08	1480	20240805	24.05	2965	-38.08	20240226	1480	24.05	20240805	2965	-38.08	20240226	1480	24.05	20240805	1.53	N	339950	100	44 억	235222	N	N	N	N
152	20241105	101027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	-4	5	-0.22	8639164	4771	8.53	1809	1829	1804	2375	1280	1828	1810.77	0.52	1256	1863	1845	1815	1797	1767	1854	1806	45	547	100	1160	1	1	44946655	820	10.54	1.70	12	0.01	173.00	1074.00	2965	20240226	-38.48	1480	20240805	23.24	2965	-38.48	20240226	1480	23.24	20240805	2965	-38.48	20240226	1480	23.24	20240805	1.53	N	339950	100	44 억	235222	N	N	N	N
153	20241105	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	-23	5	-1.26	4112572	2277	4.07	1809	1829	1804	2375	1280	1828	1806.14	0.52	1043	1863	1845	1815	1797	1767	1854	1806	45	547	100	1160	1	1	44946655	811	10.43	1.68	12	0.01	173.00	1074.00	2965	20240226	-39.12	1480	20240805	21.96	2965	-39.12	20240226	1480	21.96	20240805	2965	-39.12	20240226	1480	21.96	20240805	1.53	N	339950	100	44 억	235222	N	N	N	N
154	20241104	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	29	2	1.61	100644641	55352	267.70	1798	1833	1785	2335	1260	1799	1818.09	0.54	-6143	1829	1813	1794	1778	1759	1804	1769	45	536	100	1150	1	1	44946655	822	10.57	1.70	12	0.12	173.00	1074.00	2965	20240226	-38.35	1480	20240805	23.51	2965	-38.35	20240226	1480	23.51	20240805	2965	-38.35	20240226	1480	23.51	20240805	1.56	N	339950	100	44 억	241364	N	N	N	N
155	20241104	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1833	34	2	1.89	97870136	53833	260.35	1798	1833	1785	2335	1260	1799	1818.03	0.54	-6426	1829	1813	1794	1778	1759	1804	1769	45	536	100	1150	1	1	44946655	824	10.60	1.71	12	0.12	173.00	1074.00	2965	20240226	-38.18	1480	20240805	23.85	2965	-38.18	20240226	1480	23.85	20240805	2965	-38.18	20240226	1480	23.85	20240805	1.56	N	339950	100	44 억	241364	N	N	N	N
156	20241104	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	12	2	0.67	57448993	31668	153.16	1798	1830	1785	2335	1260	1799	1814.10	0.54	-4539	1829	1813	1794	1778	1759	1804	1769	45	536	100	1150	1	1	44946655	814	10.47	1.69	12	0.07	173.00	1074.00	2965	20240226	-38.92	1480	20240805	22.36	2965	-38.92	20240226	1480	22.36	20240805	2965	-38.92	20240226	1480	22.36	20240805	1.56	N	339950	100	44 억	241364	N	N	N	N
157	20241104	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	16	2	0.89	45828685	25254	122.14	1798	1830	1785	2335	1260	1799	1814.71	0.54	-1954	1829	1813	1794	1778	1759	1804	1769	45	536	100	1150	1	1	44946655	816	10.49	1.69	12	0.06	173.00	1074.00	2965	20240226	-38.79	1480	20240805	22.64	2965	-38.79	20240226	1480	22.64	20240805	2965	-38.79	20240226	1480	22.64	20240805	1.56	N	339950	100	44 억	241364	N	N	N	N
158	20241104	121000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	18	2	1.00	40902976	22542	109.02	1798	1830	1785	2335	1260	1799	1814.52	0.54	-1636	1829	1813	1794	1778	1759	1804	1769	45	536	100	1150	1	1	44946655	817	10.50	1.69	12	0.05	173.00	1074.00	2965	20240226	-38.72	1480	20240805	22.77	2965	-38.72	20240226	1480	22.77	20240805	2965	-38.72	20240226	1480	22.77	20240805	1.56	N	339950	100	44 억	241364	N	N	N	N
159	20241104	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	31	2	1.72	29779458	16425	79.44	1798	1830	1785	2335	1260	1799	1813.06	0.54	-2182	1829	1813	1794	1778	1759	1804	1769	45	536	100	1150	1	1	44946655	823	10.58	1.70	12	0.04	173.00	1074.00	2965	20240226	-38.28	1480	20240805	23.65	2965	-38.28	20240226	1480	23.65	20240805	2965	-38.28	20240226	1480	23.65	20240805	1.56	N	339950	100	44 억	241364	N	N	N	N
160	20241104	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	4	2	0.22	9152305	5078	24.56	1798	1805	1785	2335	1260	1799	1802.34	0.54	-1634	1829	1813	1794	1778	1759	1804	1769	45	536	100	1150	1	1	44946655	810	10.42	1.68	12	0.01	173.00	1074.00	2965	20240226	-39.19	1480	20240805	21.82	2965	-39.19	20240226	1480	21.82	20240805	2965	-39.19	20240226	1480	21.82	20240805	1.56	N	339950	100	44 억	241364	N	N	N	N
161	20241104	091003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	1	2	0.06	73799	41	0.20	1798	1805	1798	2335	1260	1799	1799.98	0.54	0	1829	1813	1794	1778	1759	1804	1769	45	536	100	1150	1	1	44946655	809	10.40	1.68	12	0.00	173.00	1074.00	2965	20240226	-39.29	1480	20240805	21.62	2965	-39.29	20240226	1480	21.62	20240805	2965	-39.29	20240226	1480	21.62	20240805	1.56	N	339950	100	44 억	241364	N	N	N	N
162	20241101	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	-4	5	-0.22	37016334	20677	43.67	1804	1810	1775	2340	1263	1803	1790.22	0.55	-7334	1845	1824	1791	1770	1737	1834	1780	45	537	100	1150	1	1	44946655	809	10.40	1.68	12	0.05	173.00	1074.00	2965	20240226	-39.33	1480	20240805	21.55	2965	-39.33	20240226	1480	21.55	20240805	2965	-39.33	20240226	1480	21.55	20240805	1.58	N	339950	100	44 억	248699	N	N	N	N
163	20241101	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	-17	5	-0.94	31320050	17499	36.96	1804	1810	1775	2340	1263	1803	1789.82	0.55	-5802	1845	1824	1791	1770	1737	1834	1780	45	537	100	1150	1	1	44946655	803	10.32	1.66	12	0.04	173.00	1074.00	2965	20240226	-39.76	1480	20240805	20.68	2965	-39.76	20240226	1480	20.68	20240805	2965	-39.76	20240226	1480	20.68	20240805	1.58	N	339950	100	44 억	248699	N	N	N	N
164	20241101	140903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	-15	5	-0.83	26840731	14992	31.67	1804	1810	1775	2340	1263	1803	1790.34	0.55	-4882	1845	1824	1791	1770	1737	1834	1780	45	537	100	1150	1	1	44946655	804	10.34	1.66	12	0.03	173.00	1074.00	2965	20240226	-39.70	1480	20240805	20.81	2965	-39.70	20240226	1480	20.81	20240805	2965	-39.70	20240226	1480	20.81	20240805	1.58	N	339950	100	44 억	248699	N	N	N	N
165	20241101	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	-15	5	-0.83	12123791	6774	14.31	1804	1810	1775	2340	1263	1803	1789.75	0.55	-1816	1845	1824	1791	1770	1737	1834	1780	45	537	100	1150	1	1	44946655	804	10.34	1.66	12	0.02	173.00	1074.00	2965	20240226	-39.70	1480	20240805	20.81	2965	-39.70	20240226	1480	20.81	20240805	2965	-39.70	20240226	1480	20.81	20240805	1.58	N	339950	100	44 억	248699	N	N	N	N
166	20241101	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	-19	5	-1.05	11782473	6583	13.90	1804	1810	1775	2340	1263	1803	1789.83	0.55	-1799	1845	1824	1791	1770	1737	1834	1780	45	537	100	1150	1	1	44946655	802	10.31	1.66	12	0.01	173.00	1074.00	2965	20240226	-39.83	1480	20240805	20.54	2965	-39.83	20240226	1480	20.54	20240805	2965	-39.83	20240226	1480	20.54	20240805	1.58	N	339950	100	44 억	248699	N	N	N	N
167	20241101	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1781	-22	5	-1.22	9343005	5216	11.02	1804	1810	1775	2340	1263	1803	1791.22	0.55	-1095	1845	1824	1791	1770	1737	1834	1780	45	537	100	1150	1	1	44946655	800	10.29	1.66	12	0.01	173.00	1074.00	2965	20240226	-39.93	1480	20240805	20.34	2965	-39.93	20240226	1480	20.34	20240805	2965	-39.93	20240226	1480	20.34	20240805	1.58	N	339950	100	44 억	248699	N	N	N	N
168	20241101	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	-27	5	-1.50	2940508	1651	3.49	1804	1810	1776	2340	1263	1803	1781.05	0.55	-653	1845	1824	1791	1770	1737	1834	1780	45	537	100	1150	1	1	44946655	798	10.27	1.65	12	0.00	173.00	1074.00	2965	20240226	-40.10	1480	20240805	20.00	2965	-40.10	20240226	1480	20.00	20240805	2965	-40.10	20240226	1480	20.00	20240805	1.58	N	339950	100	44 억	248699	N	N	N	N
169	20241101	091110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1796	-7	5	-0.39	820152	459	0.97	1804	1810	1776	2340	1263	1803	1786.82	0.55	71	1845	1824	1791	1770	1737	1834	1780	45	537	100	1150	1	1	44946655	807	10.38	1.67	12	0.00	173.00	1074.00	2965	20240226	-39.43	1480	20240805	21.35	2965	-39.43	20240226	1480	21.35	20240805	2965	-39.43	20240226	1480	21.35	20240805	1.58	N	339950	100	44 억	248699	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History