KissMeData/448280/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15830	-210	5	-1.31	210730490	13147	155.05	16400	16530	15710	20850	11230	16040	16029.07	0.56	-5688	16380	16210	16080	15910	15780	16145	15845	49	4810	500	9940	10	1	9877043	1564	8.11	1.19	12	0.13	1953.00	13274.00	80900	20231122	-80.43	15100	20241115	4.83	55300	-71.37	20240104	15100	4.83	20241115	61300	-74.18	20231129	15100	4.83	20241115	0.69	N	448280	500	49 억	55071	N	N	N	N
3	20241129	151446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15800	-240	5	-1.50	208451020	13003	153.36	16400	16530	15710	20850	11230	16040	16030.97	0.56	-5601	16380	16210	16080	15910	15780	16145	15845	49	4810	500	9940	10	1	9877043	1561	8.09	1.19	12	0.13	1953.00	13274.00	80900	20231122	-80.47	15100	20241115	4.64	55300	-71.43	20240104	15100	4.64	20241115	61300	-74.23	20231129	15100	4.64	20241115	0.69	N	448280	500	49 억	55071	N	N	N	N
4	20241129	141449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	-200	5	-1.25	178063590	11099	130.90	16400	16530	15710	20850	11230	16040	16043.22	0.56	-4894	16380	16210	16080	15910	15780	16145	15845	49	4810	500	9940	10	1	9877043	1565	8.11	1.19	12	0.11	1953.00	13274.00	80900	20231122	-80.42	15100	20241115	4.90	55300	-71.36	20240104	15100	4.90	20241115	61300	-74.16	20231129	15100	4.90	20241115	0.69	N	448280	500	49 억	55071	N	N	N	N
5	20241129	131444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15760	-280	5	-1.75	173585120	10816	127.56	16400	16530	15710	20850	11230	16040	16048.94	0.56	-4845	16380	16210	16080	15910	15780	16145	15845	49	4810	500	9940	10	1	9877043	1557	8.07	1.19	12	0.11	1953.00	13274.00	80900	20231122	-80.52	15100	20241115	4.37	55300	-71.50	20240104	15100	4.37	20241115	61300	-74.29	20231129	15100	4.37	20241115	0.69	N	448280	500	49 억	55071	N	N	N	N
6	20241129	121445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15740	-300	5	-1.87	164984870	10271	121.13	16400	16530	15710	20850	11230	16040	16063.24	0.56	-4855	16380	16210	16080	15910	15780	16145	15845	49	4810	500	9940	10	1	9877043	1555	8.06	1.19	12	0.10	1953.00	13274.00	80900	20231122	-80.54	15100	20241115	4.24	55300	-71.54	20240104	15100	4.24	20241115	61300	-74.32	20231129	15100	4.24	20241115	0.69	N	448280	500	49 억	55071	N	N	N	N
7	20241129	111447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15910	-130	5	-0.81	129548180	8027	94.67	16400	16530	15800	20850	11230	16040	16139.40	0.56	-3648	16380	16210	16080	15910	15780	16145	15845	49	4810	500	9940	10	1	9877043	1571	8.15	1.20	12	0.08	1953.00	13274.00	80900	20231122	-80.33	15100	20241115	5.36	55300	-71.23	20240104	15100	5.36	20241115	61300	-74.05	20231129	15100	5.36	20241115	0.69	N	448280	500	49 억	55071	N	N	N	N
8	20241129	101439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15830	-210	5	-1.31	119936680	7421	87.52	16400	16530	15810	20850	11230	16040	16162.26	0.56	-3240	16380	16210	16080	15910	15780	16145	15845	49	4810	500	9940	10	1	9877043	1564	8.11	1.19	12	0.08	1953.00	13274.00	80900	20231122	-80.43	15100	20241115	4.83	55300	-71.37	20240104	15100	4.83	20241115	61300	-74.18	20231129	15100	4.83	20241115	0.69	N	448280	500	49 억	55071	N	N	N	N
9	20241129	091444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16190	150	2	0.94	52678550	3221	37.99	16400	16530	16180	20850	11230	16040	16357.48	0.56	243	16380	16210	16080	15910	15780	16145	15845	49	4810	500	9940	10	1	9877043	1599	8.29	1.22	12	0.03	1953.00	13274.00	80900	20231122	-79.99	15100	20241115	7.22	55300	-70.72	20240104	15100	7.22	20241115	61300	-73.59	20231129	15100	7.22	20241115	0.69	N	448280	500	49 억	55071	N	N	N	N
10	20241128	161423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16040	-60	5	-0.37	134739620	8378	78.75	16090	16250	15950	20900	11270	16100	16082.55	0.57	-789	16626	16362	16106	15842	15586	16235	15715	49	4800	500	9980	10	1	9877043	1584	8.21	1.21	12	0.08	1953.00	13274.00	80900	20231122	-80.17	15100	20241115	6.23	55300	-70.99	20240104	15100	6.23	20241115	61300	-73.83	20231129	15100	6.23	20241115	0.69	N	448280	500	49 억	55856	N	N	N	N
11	20241128	151451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16110	10	2	0.06	130241100	8098	76.12	16090	16250	15950	20900	11270	16100	16083.12	0.57	-693	16626	16362	16106	15842	15586	16235	15715	49	4800	500	9980	10	1	9877043	1591	8.25	1.21	12	0.08	1953.00	13274.00	80900	20231122	-80.09	15100	20241115	6.69	55300	-70.87	20240104	15100	6.69	20241115	61300	-73.72	20231129	15100	6.69	20241115	0.69	N	448280	500	49 억	55856	N	N	N	N
12	20241128	141449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16170	70	2	0.43	87480350	5432	51.06	16090	16250	15950	20900	11270	16100	16104.63	0.57	-1510	16626	16362	16106	15842	15586	16235	15715	49	4800	500	9980	10	1	9877043	1597	8.28	1.22	12	0.05	1953.00	13274.00	80900	20231122	-80.01	15100	20241115	7.09	55300	-70.76	20240104	15100	7.09	20241115	61300	-73.62	20231129	15100	7.09	20241115	0.69	N	448280	500	49 억	55856	N	N	N	N
13	20241128	131446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16190	90	2	0.56	72792420	4519	42.48	16090	16250	15950	20900	11270	16100	16108.08	0.57	-1434	16626	16362	16106	15842	15586	16235	15715	49	4800	500	9980	10	1	9877043	1599	8.29	1.22	12	0.05	1953.00	13274.00	80900	20231122	-79.99	15100	20241115	7.22	55300	-70.72	20240104	15100	7.22	20241115	61300	-73.59	20231129	15100	7.22	20241115	0.69	N	448280	500	49 억	55856	N	N	N	N
14	20241128	121444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16250	150	2	0.93	57158720	3551	33.38	16090	16250	15950	20900	11270	16100	16096.51	0.57	-715	16626	16362	16106	15842	15586	16235	15715	49	4800	500	9980	10	1	9877043	1605	8.32	1.22	12	0.04	1953.00	13274.00	80900	20231122	-79.91	15100	20241115	7.62	55300	-70.61	20240104	15100	7.62	20241115	61300	-73.49	20231129	15100	7.62	20241115	0.69	N	448280	500	49 억	55856	N	N	N	N
15	20241128	111449	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16050	-50	5	-0.31	35083210	2180	20.49	16090	16170	15950	20900	11270	16100	16093.22	0.57	-690	16626	16362	16106	15842	15586	16235	15715	49	4800	500	9980	10	1	9877043	1585	8.22	1.21	12	0.02	1953.00	13274.00	80900	20231122	-80.16	15100	20241115	6.29	55300	-70.98	20240104	15100	6.29	20241115	61300	-73.82	20231129	15100	6.29	20241115	0.69	N	448280	500	49 억	55856	N	N	N	N
16	20241128	101445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15970	-130	5	-0.81	14285480	889	8.36	16090	16170	15950	20900	11270	16100	16069.16	0.57	-143	16626	16362	16106	15842	15586	16235	15715	49	4800	500	9980	10	1	9877043	1577	8.18	1.20	12	0.01	1953.00	13274.00	80900	20231122	-80.26	15100	20241115	5.76	55300	-71.12	20240104	15100	5.76	20241115	61300	-73.95	20231129	15100	5.76	20241115	0.69	N	448280	500	49 억	55856	N	N	N	N
17	20241128	091443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15950	-150	5	-0.93	2053020	128	1.20	16090	16090	15950	20900	11270	16100	16039.22	0.57	-21	16626	16362	16106	15842	15586	16235	15715	49	4800	500	9980	10	1	9877043	1575	8.17	1.20	12	0.00	1953.00	13274.00	80900	20231122	-80.28	15100	20241115	5.63	55300	-71.16	20240104	15100	5.63	20241115	61300	-73.98	20231129	15100	5.63	20241115	0.69	N	448280	500	49 억	55856	N	N	N	N
18	20241127	161407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16100	-120	5	-0.74	168374510	10516	70.57	16220	16370	15850	21050	11360	16220	16011.27	0.60	-2251	16660	16440	16180	15960	15700	16550	16070	49	4830	500	10050	10	1	9877043	1590	8.24	1.21	12	0.11	1953.00	13274.00	80900	20231122	-80.10	15100	20241115	6.62	55300	-70.89	20240104	15100	6.62	20241115	72000	-77.64	20231127	15100	6.62	20241115	0.73	N	448280	500	49 억	59058	N	N	N	N
19	20241127	151435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15980	-240	5	-1.48	162796720	10169	68.24	16220	16370	15850	21050	11360	16220	16009.12	0.60	-2072	16660	16440	16180	15960	15700	16550	16070	49	4830	500	10050	10	1	9877043	1578	8.18	1.20	12	0.10	1953.00	13274.00	80900	20231122	-80.25	15100	20241115	5.83	55300	-71.10	20240104	15100	5.83	20241115	72000	-77.81	20231127	15100	5.83	20241115	0.73	N	448280	500	49 억	59058	N	N	N	N
20	20241127	141427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16010	-210	5	-1.29	101585530	6329	42.47	16220	16370	15860	21050	11360	16220	16050.80	0.60	-1282	16660	16440	16180	15960	15700	16550	16070	49	4830	500	10050	10	1	9877043	1581	8.20	1.21	12	0.06	1953.00	13274.00	80900	20231122	-80.21	15100	20241115	6.03	55300	-71.05	20240104	15100	6.03	20241115	72000	-77.76	20231127	15100	6.03	20241115	0.73	N	448280	500	49 억	59058	N	N	N	N
21	20241127	131426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16020	-200	5	-1.23	97377730	6066	40.71	16220	16370	15860	21050	11360	16220	16053.04	0.60	-1097	16660	16440	16180	15960	15700	16550	16070	49	4830	500	10050	10	1	9877043	1582	8.20	1.21	12	0.06	1953.00	13274.00	80900	20231122	-80.20	15100	20241115	6.09	55300	-71.03	20240104	15100	6.09	20241115	72000	-77.75	20231127	15100	6.09	20241115	0.73	N	448280	500	49 억	59058	N	N	N	N
22	20241127	121441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15940	-280	5	-1.73	83168250	5177	34.74	16220	16370	15860	21050	11360	16220	16064.95	0.60	-1214	16660	16440	16180	15960	15700	16550	16070	49	4830	500	10050	10	1	9877043	1574	8.16	1.20	12	0.05	1953.00	13274.00	80900	20231122	-80.30	15100	20241115	5.56	55300	-71.18	20240104	15100	5.56	20241115	72000	-77.86	20231127	15100	5.56	20241115	0.73	N	448280	500	49 억	59058	N	N	N	N
23	20241127	111432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16080	-140	5	-0.86	62357590	3878	26.02	16220	16370	15860	21050	11360	16220	16079.83	0.60	-351	16660	16440	16180	15960	15700	16550	16070	49	4830	500	10050	10	1	9877043	1588	8.23	1.21	12	0.04	1953.00	13274.00	80900	20231122	-80.12	15100	20241115	6.49	55300	-70.92	20240104	15100	6.49	20241115	72000	-77.67	20231127	15100	6.49	20241115	0.73	N	448280	500	49 억	59058	N	N	N	N
24	20241127	101435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16200	-20	5	-0.12	45536760	2835	19.02	16220	16370	15860	21050	11360	16220	16062.35	0.60	-453	16660	16440	16180	15960	15700	16550	16070	49	4830	500	10050	10	1	9877043	1600	8.29	1.22	12	0.03	1953.00	13274.00	80900	20231122	-79.98	15100	20241115	7.28	55300	-70.71	20240104	15100	7.28	20241115	72000	-77.50	20231127	15100	7.28	20241115	0.73	N	448280	500	49 억	59058	N	N	N	N
25	20241127	091432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16140	-80	5	-0.49	12277540	757	5.08	16220	16370	16140	21050	11360	16220	16218.68	0.60	-549	16660	16440	16180	15960	15700	16550	16070	49	4830	500	10050	10	1	9877043	1594	8.26	1.22	12	0.01	1953.00	13274.00	80900	20231122	-80.05	15100	20241115	6.89	55300	-70.81	20240104	15100	6.89	20241115	72000	-77.58	20231127	15100	6.89	20241115	0.73	N	448280	500	49 억	59058	N	N	N	N
26	20241126	161407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16220	180	2	1.12	238228170	14746	89.54	16010	16400	15920	20850	11230	16040	16155.40	0.60	-126	16426	16232	15866	15672	15306	16330	15770	49	4810	500	9940	10	1	9877043	1602	8.31	1.22	12	0.15	1953.00	13274.00	80900	20231122	-79.95	15100	20241115	7.42	55300	-70.67	20240104	15100	7.42	20241115	72000	-77.47	20231127	15100	7.42	20241115	0.73	N	448280	500	49 억	59184	N	N	N	N
27	20241126	151424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16220	180	2	1.12	229437070	14204	86.25	16010	16400	15920	20850	11230	16040	16152.99	0.60	-30	16426	16232	15866	15672	15306	16330	15770	49	4810	500	9940	10	1	9877043	1602	8.31	1.22	12	0.14	1953.00	13274.00	80900	20231122	-79.95	15100	20241115	7.42	55300	-70.67	20240104	15100	7.42	20241115	72000	-77.47	20231127	15100	7.42	20241115	0.73	N	448280	500	49 억	59184	N	N	N	N
28	20241126	141426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16200	160	2	1.00	209818630	12990	78.88	16010	16400	15920	20850	11230	16040	16152.32	0.60	-267	16426	16232	15866	15672	15306	16330	15770	49	4810	500	9940	10	1	9877043	1600	8.29	1.22	12	0.13	1953.00	13274.00	80900	20231122	-79.98	15100	20241115	7.28	55300	-70.71	20240104	15100	7.28	20241115	72000	-77.50	20231127	15100	7.28	20241115	0.73	N	448280	500	49 억	59184	N	N	N	N
29	20241126	131420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16170	130	2	0.81	129113490	8011	48.65	16010	16400	15920	20850	11230	16040	16117.03	0.60	-635	16426	16232	15866	15672	15306	16330	15770	49	4810	500	9940	10	1	9877043	1597	8.28	1.22	12	0.08	1953.00	13274.00	80900	20231122	-80.01	15100	20241115	7.09	55300	-70.76	20240104	15100	7.09	20241115	72000	-77.54	20231127	15100	7.09	20241115	0.73	N	448280	500	49 억	59184	N	N	N	N
30	20241126	121428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16150	110	2	0.69	105205980	6529	39.65	16010	16400	15920	20850	11230	16040	16113.64	0.60	-641	16426	16232	15866	15672	15306	16330	15770	49	4810	500	9940	10	1	9877043	1595	8.27	1.22	12	0.07	1953.00	13274.00	80900	20231122	-80.04	15100	20241115	6.95	55300	-70.80	20240104	15100	6.95	20241115	72000	-77.57	20231127	15100	6.95	20241115	0.73	N	448280	500	49 억	59184	N	N	N	N
31	20241126	111432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16200	160	2	1.00	85307120	5298	32.17	16010	16400	15920	20850	11230	16040	16101.76	0.60	194	16426	16232	15866	15672	15306	16330	15770	49	4810	500	9940	10	1	9877043	1600	8.29	1.22	12	0.05	1953.00	13274.00	80900	20231122	-79.98	15100	20241115	7.28	55300	-70.71	20240104	15100	7.28	20241115	72000	-77.50	20231127	15100	7.28	20241115	0.73	N	448280	500	49 억	59184	N	N	N	N
32	20241126	101444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16150	110	2	0.69	74320540	4619	28.05	16010	16400	15920	20850	11230	16040	16090.18	0.60	45	16426	16232	15866	15672	15306	16330	15770	49	4810	500	9940	10	1	9877043	1595	8.27	1.22	12	0.05	1953.00	13274.00	80900	20231122	-80.04	15100	20241115	6.95	55300	-70.80	20240104	15100	6.95	20241115	72000	-77.57	20231127	15100	6.95	20241115	0.73	N	448280	500	49 억	59184	N	N	N	N
33	20241126	091430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15970	-70	5	-0.44	21899190	1368	8.31	16010	16400	15920	20850	11230	16040	16008.18	0.60	-1222	16426	16232	15866	15672	15306	16330	15770	49	4810	500	9940	10	1	9877043	1577	8.18	1.20	12	0.01	1953.00	13274.00	80900	20231122	-80.26	15100	20241115	5.76	55300	-71.12	20240104	15100	5.76	20241115	72000	-77.82	20231127	15100	5.76	20241115	0.73	N	448280	500	49 억	59184	N	N	N	N
34	20241125	161351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16040	550	2	3.55	259437560	16379	93.21	15510	16060	15500	20100	10850	15490	15839.62	0.54	6286	15836	15662	15466	15292	15096	15750	15380	49	4610	500	9600	10	1	9877043	1584	8.21	1.21	12	0.17	1953.00	13274.00	80900	20231122	-80.17	15100	20241115	6.23	55300	-70.99	20240104	15100	6.23	20241115	72000	-77.72	20231127	15100	6.23	20241115	0.73	N	448280	500	49 억	53403	N	N	N	N
35	20241125	151421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16050	560	2	3.62	251338030	15874	90.33	15510	16060	15500	20100	10850	15490	15833.31	0.54	6227	15836	15662	15466	15292	15096	15750	15380	49	4610	500	9600	10	1	9877043	1585	8.22	1.21	12	0.16	1953.00	13274.00	80900	20231122	-80.16	15100	20241115	6.29	55300	-70.98	20240104	15100	6.29	20241115	72000	-77.71	20231127	15100	6.29	20241115	0.73	N	448280	500	49 억	53403	N	N	N	N
36	20241125	141415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16010	520	2	3.36	230763510	14590	83.03	15510	16050	15500	20100	10850	15490	15816.55	0.54	6191	15836	15662	15466	15292	15096	15750	15380	49	4610	500	9600	10	1	9877043	1581	8.20	1.21	12	0.15	1953.00	13274.00	80900	20231122	-80.21	15100	20241115	6.03	55300	-71.05	20240104	15100	6.03	20241115	72000	-77.76	20231127	15100	6.03	20241115	0.73	N	448280	500	49 억	53403	N	N	N	N
37	20241125	131405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15860	370	2	2.39	165062090	10461	59.53	15510	15890	15500	20100	10850	15490	15778.81	0.54	3954	15836	15662	15466	15292	15096	15750	15380	49	4610	500	9600	10	1	9877043	1566	8.12	1.19	12	0.11	1953.00	13274.00	80900	20231122	-80.40	15100	20241115	5.03	55300	-71.32	20240104	15100	5.03	20241115	72000	-77.97	20231127	15100	5.03	20241115	0.73	N	448280	500	49 억	53403	N	N	N	N
38	20241125	121422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15850	360	2	2.32	135583490	8602	48.95	15510	15890	15500	20100	10850	15490	15761.86	0.54	3536	15836	15662	15466	15292	15096	15750	15380	49	4610	500	9600	10	1	9877043	1566	8.12	1.19	12	0.09	1953.00	13274.00	80900	20231122	-80.41	15100	20241115	4.97	55300	-71.34	20240104	15100	4.97	20241115	72000	-77.99	20231127	15100	4.97	20241115	0.73	N	448280	500	49 억	53403	N	N	N	N
39	20241125	111416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15850	360	2	2.32	122619970	7783	44.29	15510	15890	15500	20100	10850	15490	15754.85	0.54	3499	15836	15662	15466	15292	15096	15750	15380	49	4610	500	9600	10	1	9877043	1566	8.12	1.19	12	0.08	1953.00	13274.00	80900	20231122	-80.41	15100	20241115	4.97	55300	-71.34	20240104	15100	4.97	20241115	72000	-77.99	20231127	15100	4.97	20241115	0.73	N	448280	500	49 억	53403	N	N	N	N
40	20241125	101401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15800	310	2	2.00	97544520	6193	35.24	15510	15890	15500	20100	10850	15490	15750.77	0.54	3226	15836	15662	15466	15292	15096	15750	15380	49	4610	500	9600	10	1	9877043	1561	8.09	1.19	12	0.06	1953.00	13274.00	80900	20231122	-80.47	15100	20241115	4.64	55300	-71.43	20240104	15100	4.64	20241115	72000	-78.06	20231127	15100	4.64	20241115	0.73	N	448280	500	49 억	53403	N	N	N	N
41	20241125	091358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15740	250	2	1.61	27261540	1742	9.91	15510	15860	15500	20100	10850	15490	15649.56	0.54	1264	15836	15662	15466	15292	15096	15750	15380	49	4610	500	9600	10	1	9877043	1555	8.06	1.19	12	0.02	1953.00	13274.00	80900	20231122	-80.54	15100	20241115	4.24	55300	-71.54	20240104	15100	4.24	20241115	72000	-78.14	20231127	15100	4.24	20241115	0.73	N	448280	500	49 억	53403	N	N	N	N
42	20241122	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15490	210	2	1.37	271489450	17563	106.68	15320	15640	15270	19860	10700	15280	15457.93	0.46	8101	16020	15650	15390	15020	14760	15520	14890	49	4580	500	9470	10	1	9877043	1530	7.93	1.17	12	0.18	1953.00	13274.00	80900	20231122	-80.85	15100	20241115	2.58	55300	-71.99	20240104	15100	2.58	20241115	80900	-80.85	20231122	15100	2.58	20241115	0.74	N	448280	500	49 억	45342	N	N	N	N
43	20241122	151258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15480	200	2	1.31	264168150	17090	103.80	15320	15640	15270	19860	10700	15280	15457.47	0.46	8105	16020	15650	15390	15020	14760	15520	14890	49	4580	500	9470	10	1	9877043	1529	7.93	1.17	12	0.17	1953.00	13274.00	80900	20231122	-80.87	15100	20241115	2.52	55300	-72.01	20240104	15100	2.52	20241115	80900	-80.87	20231122	15100	2.52	20241115	0.74	N	448280	500	49 억	45342	N	N	N	N
44	20241122	141300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15460	180	2	1.18	243895970	15784	95.87	15320	15640	15270	19860	10700	15280	15452.10	0.46	7700	16020	15650	15390	15020	14760	15520	14890	49	4580	500	9470	10	1	9877043	1527	7.92	1.16	12	0.16	1953.00	13274.00	80900	20231122	-80.89	15100	20241115	2.38	55300	-72.04	20240104	15100	2.38	20241115	80900	-80.89	20231122	15100	2.38	20241115	0.74	N	448280	500	49 억	45342	N	N	N	N
45	20241122	131255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	170	2	1.11	144566880	9361	56.86	15320	15640	15270	19860	10700	15280	15443.53	0.46	5032	16020	15650	15390	15020	14760	15520	14890	49	4580	500	9470	10	1	9877043	1526	7.91	1.16	12	0.09	1953.00	13274.00	80900	20231122	-80.90	15100	20241115	2.32	55300	-72.06	20240104	15100	2.32	20241115	80900	-80.90	20231122	15100	2.32	20241115	0.74	N	448280	500	49 억	45342	N	N	N	N
46	20241122	121305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15450	170	2	1.11	135504630	8775	53.30	15320	15640	15270	19860	10700	15280	15442.12	0.46	4932	16020	15650	15390	15020	14760	15520	14890	49	4580	500	9470	10	1	9877043	1526	7.91	1.16	12	0.09	1953.00	13274.00	80900	20231122	-80.90	15100	20241115	2.32	55300	-72.06	20240104	15100	2.32	20241115	80900	-80.90	20231122	15100	2.32	20241115	0.74	N	448280	500	49 억	45342	N	N	N	N
47	20241122	111250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15440	160	2	1.05	127313100	8245	50.08	15320	15640	15270	19860	10700	15280	15441.25	0.46	4638	16020	15650	15390	15020	14760	15520	14890	49	4580	500	9470	10	1	9877043	1525	7.91	1.16	12	0.08	1953.00	13274.00	80900	20231122	-80.91	15100	20241115	2.25	55300	-72.08	20240104	15100	2.25	20241115	80900	-80.91	20231122	15100	2.25	20241115	0.74	N	448280	500	49 억	45342	N	N	N	N
48	20241122	101312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15380	100	2	0.65	92196670	5974	36.29	15320	15640	15270	19860	10700	15280	15432.99	0.46	3972	16020	15650	15390	15020	14760	15520	14890	49	4580	500	9470	10	1	9877043	1519	7.88	1.16	12	0.06	1953.00	13274.00	80900	20231122	-80.99	15100	20241115	1.85	55300	-72.19	20240104	15100	1.85	20241115	80900	-80.99	20231122	15100	1.85	20241115	0.74	N	448280	500	49 억	45342	N	N	N	N
49	20241122	091304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15480	200	2	1.31	26522410	1725	10.48	15320	15480	15270	19860	10700	15280	15375.31	0.46	1067	16020	15650	15390	15020	14760	15520	14890	49	4580	500	9470	10	1	9877043	1529	7.93	1.17	12	0.02	1953.00	13274.00	80900	20231122	-80.87	15100	20241115	2.52	55300	-72.01	20240104	15100	2.52	20241115	80900	-80.87	20231122	15100	2.52	20241115	0.74	N	448280	500	49 억	45342	N	N	N	N
50	20241121	161252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	-240	5	-1.55	249474560	16285	105.12	15540	15760	15130	20150	10870	15520	15319.29	0.51	-5343	16426	15972	15746	15292	15066	15860	15180	49	4630	500	9620	10	1	9877043	1509	7.82	1.15	12	0.16	1953.00	13274.00	80900	20231122	-81.11	15100	20241115	1.19	55300	-72.37	20240104	15100	1.19	20241115	80900	-81.11	20231122	15100	1.19	20241115	0.73	N	448280	500	49 억	50672	N	N	N	N
51	20241121	151316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15300	-220	5	-1.42	245791470	16044	103.56	15540	15760	15130	20150	10870	15520	15319.84	0.51	-5133	16426	15972	15746	15292	15066	15860	15180	49	4630	500	9620	10	1	9877043	1511	7.83	1.15	12	0.16	1953.00	13274.00	80900	20231122	-81.09	15100	20241115	1.32	55300	-72.33	20240104	15100	1.32	20241115	80900	-81.09	20231122	15100	1.32	20241115	0.73	N	448280	500	49 억	50672	N	N	N	N
52	20241121	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15270	-250	5	-1.61	158357970	10305	66.52	15540	15760	15240	20150	10870	15520	15367.10	0.51	-3998	16426	15972	15746	15292	15066	15860	15180	49	4630	500	9620	10	1	9877043	1508	7.82	1.15	12	0.10	1953.00	13274.00	80900	20231122	-81.12	15100	20241115	1.13	55300	-72.39	20240104	15100	1.13	20241115	80900	-81.12	20231122	15100	1.13	20241115	0.73	N	448280	500	49 억	50672	N	N	N	N
53	20241121	131304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15330	-190	5	-1.22	146987590	9562	61.72	15540	15760	15240	20150	10870	15520	15372.06	0.51	-4009	16426	15972	15746	15292	15066	15860	15180	49	4630	500	9620	10	1	9877043	1514	7.85	1.15	12	0.10	1953.00	13274.00	80900	20231122	-81.05	15100	20241115	1.52	55300	-72.28	20240104	15100	1.52	20241115	80900	-81.05	20231122	15100	1.52	20241115	0.73	N	448280	500	49 억	50672	N	N	N	N
54	20241121	121306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15340	-180	5	-1.16	142120720	9244	59.67	15540	15760	15240	20150	10870	15520	15374.37	0.51	-3871	16426	15972	15746	15292	15066	15860	15180	49	4630	500	9620	10	1	9877043	1515	7.85	1.16	12	0.09	1953.00	13274.00	80900	20231122	-81.04	15100	20241115	1.59	55300	-72.26	20240104	15100	1.59	20241115	80900	-81.04	20231122	15100	1.59	20241115	0.73	N	448280	500	49 억	50672	N	N	N	N
55	20241121	111311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15320	-200	5	-1.29	86491940	5600	36.15	15540	15760	15270	20150	10870	15520	15444.99	0.51	-2679	16426	15972	15746	15292	15066	15860	15180	49	4630	500	9620	10	1	9877043	1513	7.84	1.15	12	0.06	1953.00	13274.00	80900	20231122	-81.06	15100	20241115	1.46	55300	-72.30	20240104	15100	1.46	20241115	80900	-81.06	20231122	15100	1.46	20241115	0.73	N	448280	500	49 억	50672	N	N	N	N
56	20241121	101309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15420	-100	5	-0.64	61671370	3980	25.69	15540	15760	15420	20150	10870	15520	15495.32	0.51	-1429	16426	15972	15746	15292	15066	15860	15180	49	4630	500	9620	10	1	9877043	1523	7.90	1.16	12	0.04	1953.00	13274.00	80900	20231122	-80.94	15100	20241115	2.12	55300	-72.12	20240104	15100	2.12	20241115	80900	-80.94	20231122	15100	2.12	20241115	0.73	N	448280	500	49 억	50672	N	N	N	N
57	20241121	091310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15640	120	2	0.77	18775310	1208	7.80	15540	15710	15500	20150	10870	15520	15542.48	0.51	-1023	16426	15972	15746	15292	15066	15860	15180	49	4630	500	9620	10	1	9877043	1545	8.01	1.18	12	0.01	1953.00	13274.00	80900	20231122	-80.67	15100	20241115	3.58	55300	-71.72	20240104	15100	3.58	20241115	80900	-80.67	20231122	15100	3.58	20241115	0.73	N	448280	500	49 억	50672	N	N	N	N
58	20241120	161256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15520	-410	5	-2.57	244376000	15490	73.74	15930	16200	15520	20700	11160	15930	15777.10	0.52	-214	16470	16200	15900	15630	15330	16335	15765	49	4770	500	9870	10	1	9877043	1533	7.95	1.17	12	0.16	1953.00	13274.00	80900	20231122	-80.82	15100	20241115	2.78	55300	-71.93	20240104	15100	2.78	20241115	80900	-80.82	20231122	15100	2.78	20241115	0.74	N	448280	500	49 억	50884	N	N	N	N
59	20241120	151316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15640	-290	5	-1.82	235613640	14926	71.05	15930	16200	15520	20700	11160	15930	15785.45	0.52	-213	16470	16200	15900	15630	15330	16335	15765	49	4770	500	9870	10	1	9877043	1545	8.01	1.18	12	0.15	1953.00	13274.00	80900	20231122	-80.67	15100	20241115	3.58	55300	-71.72	20240104	15100	3.58	20241115	80900	-80.67	20231122	15100	3.58	20241115	0.74	N	448280	500	49 억	50884	N	N	N	N
60	20241120	141318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15630	-300	5	-1.88	164631070	10385	49.44	15930	16200	15600	20700	11160	15930	15852.78	0.52	-127	16470	16200	15900	15630	15330	16335	15765	49	4770	500	9870	10	1	9877043	1544	8.00	1.18	12	0.11	1953.00	13274.00	80900	20231122	-80.68	15100	20241115	3.51	55300	-71.74	20240104	15100	3.51	20241115	80900	-80.68	20231122	15100	3.51	20241115	0.74	N	448280	500	49 억	50884	N	N	N	N
61	20241120	131318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	-90	5	-0.56	116478720	7314	34.82	15930	16200	15780	20700	11160	15930	15925.45	0.52	-82	16470	16200	15900	15630	15330	16335	15765	49	4770	500	9870	10	1	9877043	1565	8.11	1.19	12	0.07	1953.00	13274.00	80900	20231122	-80.42	15100	20241115	4.90	55300	-71.36	20240104	15100	4.90	20241115	80900	-80.42	20231122	15100	4.90	20241115	0.74	N	448280	500	49 억	50884	N	N	N	N
62	20241120	121317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15920	-10	5	-0.06	95683620	5998	28.55	15930	16200	15790	20700	11160	15930	15952.59	0.52	-237	16470	16200	15900	15630	15330	16335	15765	49	4770	500	9870	10	1	9877043	1572	8.15	1.20	12	0.06	1953.00	13274.00	80900	20231122	-80.32	15100	20241115	5.43	55300	-71.21	20240104	15100	5.43	20241115	80900	-80.32	20231122	15100	5.43	20241115	0.74	N	448280	500	49 억	50884	N	N	N	N
63	20241120	111320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15830	-100	5	-0.63	76137180	4762	22.67	15930	16200	15790	20700	11160	15930	15988.49	0.52	-278	16470	16200	15900	15630	15330	16335	15765	49	4770	500	9870	10	1	9877043	1564	8.11	1.19	12	0.05	1953.00	13274.00	80900	20231122	-80.43	15100	20241115	4.83	55300	-71.37	20240104	15100	4.83	20241115	80900	-80.43	20231122	15100	4.83	20241115	0.74	N	448280	500	49 억	50884	N	N	N	N
64	20241120	101319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16070	140	2	0.88	43504780	2714	12.92	15930	16200	15790	20700	11160	15930	16029.76	0.52	-326	16470	16200	15900	15630	15330	16335	15765	49	4770	500	9870	10	1	9877043	1587	8.23	1.21	12	0.03	1953.00	13274.00	80900	20231122	-80.14	15100	20241115	6.42	55300	-70.94	20240104	15100	6.42	20241115	80900	-80.14	20231122	15100	6.42	20241115	0.74	N	448280	500	49 억	50884	N	N	N	N
65	20241120	091317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15790	-140	5	-0.88	8454780	532	2.53	15930	15930	15790	20700	11160	15930	15892.44	0.52	-419	16470	16200	15900	15630	15330	16335	15765	49	4770	500	9870	10	1	9877043	1560	8.08	1.19	12	0.01	1953.00	13274.00	80900	20231122	-80.48	15100	20241115	4.57	55300	-71.45	20240104	15100	4.57	20241115	80900	-80.48	20231122	15100	4.57	20241115	0.74	N	448280	500	49 억	50884	N	N	N	N
66	20241119	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15930	-250	5	-1.55	331004750	21000	120.75	15810	16170	15600	21000	11330	16180	15761.90	0.50	1790	16800	16490	16150	15840	15500	16645	15995	49	4820	500	10030	10	1	9877043	1573	8.16	1.20	12	0.21	1953.00	13274.00	80900	20231122	-80.31	15100	20241115	5.50	55300	-71.19	20240104	15100	5.50	20241115	80900	-80.31	20231122	15100	5.50	20241115	0.72	N	448280	500	49 억	49045	N	N	N	N
67	20241119	151227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15870	-310	5	-1.92	324912020	20617	118.54	15810	16170	15600	21000	11330	16180	15759.42	0.50	1946	16800	16490	16150	15840	15500	16645	15995	49	4820	500	10030	10	1	9877043	1567	8.13	1.20	12	0.21	1953.00	13274.00	80900	20231122	-80.38	15100	20241115	5.10	55300	-71.30	20240104	15100	5.10	20241115	80900	-80.38	20231122	15100	5.10	20241115	0.72	N	448280	500	49 억	49045	N	N	N	N
68	20241119	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15700	-480	5	-2.97	287528430	18239	104.87	15810	16170	15600	21000	11330	16180	15764.48	0.50	1197	16800	16490	16150	15840	15500	16645	15995	49	4820	500	10030	10	1	9877043	1551	8.04	1.18	12	0.18	1953.00	13274.00	80900	20231122	-80.59	15100	20241115	3.97	55300	-71.61	20240104	15100	3.97	20241115	80900	-80.59	20231122	15100	3.97	20241115	0.72	N	448280	500	49 억	49045	N	N	N	N
69	20241119	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15690	-490	5	-3.03	265074750	16810	96.65	15810	16170	15600	21000	11330	16180	15768.87	0.50	876	16800	16490	16150	15840	15500	16645	15995	49	4820	500	10030	10	1	9877043	1550	8.03	1.18	12	0.17	1953.00	13274.00	80900	20231122	-80.61	15100	20241115	3.91	55300	-71.63	20240104	15100	3.91	20241115	80900	-80.61	20231122	15100	3.91	20241115	0.72	N	448280	500	49 억	49045	N	N	N	N
70	20241119	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	-360	5	-2.22	237094060	15025	86.39	15810	16170	15600	21000	11330	16180	15779.97	0.50	696	16800	16490	16150	15840	15500	16645	15995	49	4820	500	10030	10	1	9877043	1563	8.10	1.19	12	0.15	1953.00	13274.00	80900	20231122	-80.44	15100	20241115	4.77	55300	-71.39	20240104	15100	4.77	20241115	80900	-80.44	20231122	15100	4.77	20241115	0.72	N	448280	500	49 억	49045	N	N	N	N
71	20241119	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	-360	5	-2.22	158015140	9990	57.44	15810	16170	15600	21000	11330	16180	15817.33	0.50	-104	16800	16490	16150	15840	15500	16645	15995	49	4820	500	10030	10	1	9877043	1563	8.10	1.19	12	0.10	1953.00	13274.00	80900	20231122	-80.44	15100	20241115	4.77	55300	-71.39	20240104	15100	4.77	20241115	80900	-80.44	20231122	15100	4.77	20241115	0.72	N	448280	500	49 억	49045	N	N	N	N
72	20241119	101251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15710	-470	5	-2.90	124203290	7838	45.07	15810	16170	15600	21000	11330	16180	15846.30	0.50	306	16800	16490	16150	15840	15500	16645	15995	49	4820	500	10030	10	1	9877043	1552	8.04	1.18	12	0.08	1953.00	13274.00	80900	20231122	-80.58	15100	20241115	4.04	55300	-71.59	20240104	15100	4.04	20241115	80900	-80.58	20231122	15100	4.04	20241115	0.72	N	448280	500	49 억	49045	N	N	N	N
73	20241119	091252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15940	-240	5	-1.48	15290040	963	5.54	15810	16170	15810	21000	11330	16180	15877.51	0.50	-390	16800	16490	16150	15840	15500	16645	15995	49	4820	500	10030	10	1	9877043	1574	8.16	1.20	12	0.01	1953.00	13274.00	80900	20231122	-80.30	15100	20241115	5.56	55300	-71.18	20240104	15100	5.56	20241115	80900	-80.30	20231122	15100	5.56	20241115	0.72	N	448280	500	49 억	49045	N	N	N	N
74	20241118	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16180	50	2	0.31	277149680	17203	65.12	16130	16460	15810	20950	11300	16130	16110.15	0.48	1265	17270	16700	15900	15330	14530	16985	15615	49	4820	500	10000	10	1	9877043	1598	8.28	1.22	12	0.17	1953.00	13274.00	80900	20231122	-80.00	15100	20241115	7.15	55300	-70.74	20240104	15100	7.15	20241115	80900	-80.00	20231122	15100	7.15	20241115	0.73	N	448280	500	49 억	47776	N	N	N	N
75	20241118	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16100	-30	5	-0.19	268702160	16680	63.14	16130	16460	15810	20950	11300	16130	16109.24	0.48	1317	17270	16700	15900	15330	14530	16985	15615	49	4820	500	10000	10	1	9877043	1590	8.24	1.21	12	0.17	1953.00	13274.00	80900	20231122	-80.10	15100	20241115	6.62	55300	-70.89	20240104	15100	6.62	20241115	80900	-80.10	20231122	15100	6.62	20241115	0.73	N	448280	500	49 억	47776	N	N	N	N
76	20241118	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16100	-30	5	-0.19	263116440	16332	61.82	16130	16460	15810	20950	11300	16130	16110.48	0.48	1368	17270	16700	15900	15330	14530	16985	15615	49	4820	500	10000	10	1	9877043	1590	8.24	1.21	12	0.17	1953.00	13274.00	80900	20231122	-80.10	15100	20241115	6.62	55300	-70.89	20240104	15100	6.62	20241115	80900	-80.10	20231122	15100	6.62	20241115	0.73	N	448280	500	49 억	47776	N	N	N	N
77	20241118	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16030	-100	5	-0.62	211331870	13095	49.57	16130	16460	15810	20950	11300	16130	16138.36	0.48	1610	17270	16700	15900	15330	14530	16985	15615	49	4820	500	10000	10	1	9877043	1583	8.21	1.21	12	0.13	1953.00	13274.00	80900	20231122	-80.19	15100	20241115	6.16	55300	-71.01	20240104	15100	6.16	20241115	80900	-80.19	20231122	15100	6.16	20241115	0.73	N	448280	500	49 억	47776	N	N	N	N
78	20241118	121225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16060	-70	5	-0.43	196329800	12162	46.04	16130	16460	15810	20950	11300	16130	16142.89	0.48	1872	17270	16700	15900	15330	14530	16985	15615	49	4820	500	10000	10	1	9877043	1586	8.22	1.21	12	0.12	1953.00	13274.00	80900	20231122	-80.15	15100	20241115	6.36	55300	-70.96	20240104	15100	6.36	20241115	80900	-80.15	20231122	15100	6.36	20241115	0.73	N	448280	500	49 억	47776	N	N	N	N
79	20241118	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16330	200	2	1.24	118643130	7322	27.71	16130	16460	15810	20950	11300	16130	16203.65	0.48	1102	17270	16700	15900	15330	14530	16985	15615	49	4820	500	10000	10	1	9877043	1613	8.36	1.23	12	0.07	1953.00	13274.00	80900	20231122	-79.81	15100	20241115	8.15	55300	-70.47	20240104	15100	8.15	20241115	80900	-79.81	20231122	15100	8.15	20241115	0.73	N	448280	500	49 억	47776	N	N	N	N
80	20241118	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16400	270	2	1.67	85297190	5267	19.94	16130	16460	15810	20950	11300	16130	16194.64	0.48	2410	17270	16700	15900	15330	14530	16985	15615	49	4820	500	10000	10	1	9877043	1620	8.40	1.24	12	0.05	1953.00	13274.00	80900	20231122	-79.73	15100	20241115	8.61	55300	-70.34	20240104	15100	8.61	20241115	80900	-79.73	20231122	15100	8.61	20241115	0.73	N	448280	500	49 억	47776	N	N	N	N
81	20241118	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	-290	5	-1.80	14393990	895	3.39	16130	16150	15810	20950	11300	16130	16082.67	0.48	-594	17270	16700	15900	15330	14530	16985	15615	49	4820	500	10000	10	1	9877043	1565	8.11	1.19	12	0.01	1953.00	13274.00	80900	20231122	-80.42	15100	20241115	4.90	55300	-71.36	20240104	15100	4.90	20241115	80900	-80.42	20231122	15100	4.90	20241115	0.73	N	448280	500	49 억	47776	N	N	N	N
82	20241115	161301	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16130	-50	5	-0.31	410655430	26392	122.20	15490	16470	15100	21000	11330	16180	15559.41	0.51	-2527	16786	16482	16196	15892	15606	16340	15750	49	4820	500	10030	10	1	9877043	1593	8.26	1.22	12	0.27	1953.00	13274.00	80900	20231122	-80.06	15100	20241115	6.82	55300	-70.83	20240104	15100	6.82	20241115	80900	-80.06	20231122	15100	6.82	20241115	0.76	N	448280	500	49 억	50264	N	N	N	N
83	20241115	151333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15980	-200	5	-1.24	392330110	25253	116.93	15490	16470	15100	21000	11330	16180	15535.98	0.51	-1921	16786	16482	16196	15892	15606	16340	15750	49	4820	500	10030	10	1	9877043	1578	8.18	1.20	12	0.26	1953.00	13274.00	80900	20231122	-80.25	15100	20241115	5.83	55300	-71.10	20240104	15100	5.83	20241115	80900	-80.25	20231122	15100	5.83	20241115	0.76	N	448280	500	49 억	50264	N	N	N	N
84	20241115	141318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16210	30	2	0.19	365020930	23554	109.06	15490	16470	15100	21000	11330	16180	15497.19	0.51	-1134	16786	16482	16196	15892	15606	16340	15750	49	4820	500	10030	10	1	9877043	1601	8.30	1.22	12	0.24	1953.00	13274.00	80900	20231122	-79.96	15100	20241115	7.35	55300	-70.69	20240104	15100	7.35	20241115	80900	-79.96	20231122	15100	7.35	20241115	0.76	N	448280	500	49 억	50264	N	N	N	N
85	20241115	131316	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15700	-480	5	-2.97	331496640	21457	99.35	15490	16470	15100	21000	11330	16180	15449.35	0.51	-558	16786	16482	16196	15892	15606	16340	15750	49	4820	500	10030	10	1	9877043	1551	8.04	1.18	12	0.22	1953.00	13274.00	80900	20231122	-80.59	15100	20241115	3.97	55300	-71.61	20240104	15100	3.97	20241115	80900	-80.59	20231122	15100	3.97	20241115	0.76	N	448280	500	49 억	50264	N	N	N	N
86	20241115	121318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15470	-710	5	-4.39	292686800	18980	87.88	15490	16470	15100	21000	11330	16180	15420.80	0.51	-2076	16786	16482	16196	15892	15606	16340	15750	49	4820	500	10030	10	1	9877043	1528	7.92	1.17	12	0.19	1953.00	13274.00	80900	20231122	-80.88	15100	20241115	2.45	55300	-72.03	20240104	15100	2.45	20241115	80900	-80.88	20231122	15100	2.45	20241115	0.76	N	448280	500	49 억	50264	N	N	N	N
87	20241115	111247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15540	-640	5	-3.96	275731220	17885	82.81	15490	16470	15100	21000	11330	16180	15416.90	0.51	-2184	16786	16482	16196	15892	15606	16340	15750	49	4820	500	10030	10	1	9877043	1535	7.96	1.17	12	0.18	1953.00	13274.00	80900	20231122	-80.79	15100	20241115	2.91	55300	-71.90	20240104	15100	2.91	20241115	80900	-80.79	20231122	15100	2.91	20241115	0.76	N	448280	500	49 억	50264	N	N	N	N
88	20241115	101246	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15290	-890	5	-5.50	208116820	13510	62.55	15490	16470	15100	21000	11330	16180	15404.65	0.51	-2206	16786	16482	16196	15892	15606	16340	15750	49	4820	500	10030	10	1	9877043	1510	7.83	1.15	12	0.14	1953.00	13274.00	80900	20231122	-81.10	15100	20241115	1.26	55300	-72.35	20240104	15100	1.26	20241115	80900	-81.10	20231122	15100	1.26	20241115	0.76	N	448280	500	49 억	50264	N	N	N	N
89	20241115	091201	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15730	-450	5	-2.78	55595160	3564	16.50	15490	16470	15490	21000	11330	16180	15599.09	0.51	-680	16786	16482	16196	15892	15606	16340	15750	49	4820	500	10030	10	1	9877043	1554	8.05	1.19	12	0.04	1953.00	13274.00	80900	20231122	-80.56	15490	20241115	1.55	55300	-71.56	20240104	15490	1.55	20241115	80900	-80.56	20231122	15490	1.55	20241115	0.76	N	448280	500	49 억	50264	N	N	N	N
90	20241114	161239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15980	-180	5	-1.11	304075760	18877	63.60	16500	16500	15950	21000	11320	16160	16108.27	0.51	1208	17533	16846	16403	15716	15273	16625	15495	49	4840	500	10010	10	1	9877043	1578	8.18	1.20	12	0.19	1953.00	13274.00	80900	20231122	-80.25	15950	20241114	0.19	55300	-71.10	20240104	15950	0.19	20241114	80900	-80.25	20231122	15950	0.19	20241114	0.77	N	448280	500	49 억	49990	N	N	N	N
91	20241114	151247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16050	-110	5	-0.68	234345100	14557	49.05	16500	16500	15950	21000	11320	16160	16098.45	0.51	-1284	17533	16846	16403	15716	15273	16625	15495	49	4840	500	10010	10	1	9877043	1585	8.22	1.21	12	0.15	1953.00	13274.00	80900	20231122	-80.16	15950	20241114	0.63	55300	-70.98	20240104	15950	0.63	20241114	80900	-80.16	20231122	15950	0.63	20241114	0.77	N	448280	500	49 억	49990	N	N	N	N
92	20241114	141237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16100	-60	5	-0.37	181691900	11279	38.00	16500	16500	15950	21000	11320	16160	16108.87	0.51	-684	17533	16846	16403	15716	15273	16625	15495	49	4840	500	10010	10	1	9877043	1590	8.24	1.21	12	0.11	1953.00	13274.00	80900	20231122	-80.10	15950	20241114	0.94	55300	-70.89	20240104	15950	0.94	20241114	80900	-80.10	20231122	15950	0.94	20241114	0.77	N	448280	500	49 억	49990	N	N	N	N
93	20241114	131238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16000	-160	5	-0.99	168612640	10469	35.27	16500	16500	15950	21000	11320	16160	16105.90	0.51	-601	17533	16846	16403	15716	15273	16625	15495	49	4840	500	10010	10	1	9877043	1580	8.19	1.21	12	0.11	1953.00	13274.00	80900	20231122	-80.22	15950	20241114	0.31	55300	-71.07	20240104	15950	0.31	20241114	80900	-80.22	20231122	15950	0.31	20241114	0.77	N	448280	500	49 억	49990	N	N	N	N
94	20241114	121234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16140	-20	5	-0.12	143564800	8909	30.02	16500	16500	15950	21000	11320	16160	16114.58	0.51	-915	17533	16846	16403	15716	15273	16625	15495	49	4840	500	10010	10	1	9877043	1594	8.26	1.22	12	0.09	1953.00	13274.00	80900	20231122	-80.05	15950	20241114	1.19	55300	-70.81	20240104	15950	1.19	20241114	80900	-80.05	20231122	15950	1.19	20241114	0.77	N	448280	500	49 억	49990	N	N	N	N
95	20241114	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16160	0	3	0.00	101514110	6287	21.18	16500	16500	16050	21000	11320	16160	16146.67	0.51	338	17533	16846	16403	15716	15273	16625	15495	49	4840	500	10010	10	1	9877043	1596	8.27	1.22	12	0.06	1953.00	13274.00	80900	20231122	-80.02	15960	20241113	1.25	55300	-70.78	20240104	15960	1.25	20241113	80900	-80.02	20231122	15960	1.25	20241113	0.77	N	448280	500	49 억	49990	N	N	N	N
96	20241114	101255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16270	110	2	0.68	6602080	404	1.36	16500	16500	16160	21000	11320	16160	16341.78	0.51	-133	17533	16846	16403	15716	15273	16625	15495	49	4840	500	10010	10	1	9877043	1607	8.33	1.23	12	0.00	1953.00	13274.00	80900	20231122	-79.89	15960	20241113	1.94	55300	-70.58	20240104	15960	1.94	20241113	80900	-79.89	20231122	15960	1.94	20241113	0.77	N	448280	500	49 억	49990	N	N	N	N
97	20241114	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16160	0	3	0.00	0	0	0.00	0	0	0	21000	11320	16160	0.00	0.51	0	17533	16846	16403	15716	15273	16625	15495	49	4840	500	10010	10	1	9877043	1596	8.27	1.22	12	0.00	1953.00	13274.00	80900	20231122	-80.02	15960	20241113	1.25	55300	-70.78	20240104	15960	1.25	20241113	80900	-80.02	20231122	15960	1.25	20241113	0.77	N	448280	500	49 억	49990	N	N	N	N
98	20241113	160845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16160	-660	5	-3.92	484118700	29603	59.70	16820	17090	15960	21850	11780	16820	16356.19	0.53	-1964	18326	17572	17066	16312	15806	17320	16060	49	5030	500	10420	10	1	9877043	1596	8.27	1.22	12	0.30	1953.00	13274.00	80900	20231122	-80.02	15960	20241113	1.25	55300	-70.78	20240104	15960	1.25	20241113	80900	-80.02	20231122	15960	1.25	20241113	0.74	N	448280	500	49 억	51951	N	N	N	N
99	20241113	150924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16220	-600	5	-3.57	356847190	21691	43.74	16820	17090	16210	21850	11780	16820	16451.39	0.53	-3415	18326	17572	17066	16312	15806	17320	16060	49	5030	500	10420	10	1	9877043	1602	8.31	1.22	12	0.22	1953.00	13274.00	80900	20231122	-79.95	16210	20241113	0.06	55300	-70.67	20240104	16210	0.06	20241113	80900	-79.95	20231122	16210	0.06	20241113	0.74	N	448280	500	49 억	51951	N	N	N	N
100	20241113	140920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16300	-520	5	-3.09	296677530	17989	36.28	16820	17090	16290	21850	11780	16820	16492.16	0.53	-4012	18326	17572	17066	16312	15806	17320	16060	49	5030	500	10420	10	1	9877043	1610	8.35	1.23	12	0.18	1953.00	13274.00	80900	20231122	-79.85	16290	20241113	0.06	55300	-70.52	20240104	16290	0.06	20241113	80900	-79.85	20231122	16290	0.06	20241113	0.74	N	448280	500	49 억	51951	N	N	N	N
101	20241113	130923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16360	-460	5	-2.73	228083140	13794	27.82	16820	17090	16350	21850	11780	16820	16534.95	0.53	-3657	18326	17572	17066	16312	15806	17320	16060	49	5030	500	10420	10	1	9877043	1616	8.38	1.23	12	0.14	1953.00	13274.00	80900	20231122	-79.78	16350	20241113	0.06	55300	-70.42	20240104	16350	0.06	20241113	80900	-79.78	20231122	16350	0.06	20241113	0.74	N	448280	500	49 억	51951	N	N	N	N
102	20241113	120911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16520	-300	5	-1.78	185489230	11203	22.59	16820	17090	16350	21850	11780	16820	16557.10	0.53	-3329	18326	17572	17066	16312	15806	17320	16060	49	5030	500	10420	10	1	9877043	1632	8.46	1.24	12	0.11	1953.00	13274.00	80900	20231122	-79.58	16350	20241113	1.04	55300	-70.13	20240104	16350	1.04	20241113	80900	-79.58	20231122	16350	1.04	20241113	0.74	N	448280	500	49 억	51951	N	N	N	N
103	20241113	110908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	16500	-320	5	-1.90	175578150	10604	21.39	16820	17090	16350	21850	11780	16820	16557.73	0.53	-3232	18326	17572	17066	16312	15806	17320	16060	49	5030	500	10420	10	1	9877043	1630	8.45	1.24	12	0.11	1953.00	13274.00	80900	20231122	-79.60	16350	20241113	0.92	55300	-70.16	20240104	16350	0.92	20241113	80900	-79.60	20231122	16350	0.92	20241113	0.74	N	448280	500	49 억	51951	N	N	N	N
104	20241113	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16560	-260	5	-1.55	83558790	5028	10.14	16820	17090	16500	21850	11780	16820	16618.69	0.53	-547	18326	17572	17066	16312	15806	17320	16060	49	5030	500	10420	10	1	9877043	1636	8.48	1.25	12	0.05	1953.00	13274.00	80900	20231122	-79.53	16480	20240805	0.49	55300	-70.05	20240104	16480	0.49	20240805	80900	-79.53	20231122	16480	0.49	20240805	0.74	N	448280	500	49 억	51951	N	N	N	N
105	20241113	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16860	40	2	0.24	5536570	329	0.66	16820	17090	16730	21850	11780	16820	16828.48	0.53	-38	18326	17572	17066	16312	15806	17320	16060	49	5030	500	10420	10	1	9877043	1665	8.63	1.27	12	0.00	1953.00	13274.00	80900	20231122	-79.16	16480	20240805	2.31	55300	-69.51	20240104	16480	2.31	20240805	80900	-79.16	20231122	16480	2.31	20240805	0.74	N	448280	500	49 억	51951	N	N	N	N
106	20241112	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16820	-1000	5	-5.61	830723980	49442	151.54	17650	17820	16560	23150	12480	17820	16802.57	0.58	-4889	19233	18526	18103	17396	16973	18315	17185	49	5330	500	11040	10	1	9877043	1661	8.61	1.27	12	0.50	1953.00	13274.00	80900	20231122	-79.21	16480	20240805	2.06	55300	-69.58	20240104	16480	2.06	20240805	80900	-79.21	20231122	16480	2.06	20240805	0.80	N	448280	500	49 억	56836	N	N	N	N
107	20241112	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16640	-1180	5	-6.62	788956580	46946	143.89	17650	17820	16560	23150	12480	17820	16805.62	0.58	-4017	19233	18526	18103	17396	16973	18315	17185	49	5330	500	11040	10	1	9877043	1644	8.52	1.25	12	0.48	1953.00	13274.00	80900	20231122	-79.43	16480	20240805	0.97	55300	-69.91	20240104	16480	0.97	20240805	80900	-79.43	20231122	16480	0.97	20240805	0.80	N	448280	500	49 억	56836	N	N	N	N
108	20241112	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16710	-1110	5	-6.23	627304340	37232	114.11	17650	17820	16560	23150	12480	17820	16848.53	0.58	-4338	19233	18526	18103	17396	16973	18315	17185	49	5330	500	11040	10	1	9877043	1650	8.56	1.26	12	0.38	1953.00	13274.00	80900	20231122	-79.34	16480	20240805	1.40	55300	-69.78	20240104	16480	1.40	20240805	80900	-79.34	20231122	16480	1.40	20240805	0.80	N	448280	500	49 억	56836	N	N	N	N
109	20241112	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16700	-1120	5	-6.29	544164080	32266	98.89	17650	17820	16560	23150	12480	17820	16864.94	0.58	-4183	19233	18526	18103	17396	16973	18315	17185	49	5330	500	11040	10	1	9877043	1649	8.55	1.26	12	0.33	1953.00	13274.00	80900	20231122	-79.36	16480	20240805	1.33	55300	-69.80	20240104	16480	1.33	20240805	80900	-79.36	20231122	16480	1.33	20240805	0.80	N	448280	500	49 억	56836	N	N	N	N
110	20241112	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16820	-1000	5	-5.61	492022780	29149	89.34	17650	17820	16560	23150	12480	17820	16879.58	0.58	-3572	19233	18526	18103	17396	16973	18315	17185	49	5330	500	11040	10	1	9877043	1661	8.61	1.27	12	0.30	1953.00	13274.00	80900	20231122	-79.21	16480	20240805	2.06	55300	-69.58	20240104	16480	2.06	20240805	80900	-79.21	20231122	16480	2.06	20240805	0.80	N	448280	500	49 억	56836	N	N	N	N
111	20241112	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16890	-930	5	-5.22	413814430	24492	75.07	17650	17820	16560	23150	12480	17820	16895.90	0.58	-898	19233	18526	18103	17396	16973	18315	17185	49	5330	500	11040	10	1	9877043	1668	8.65	1.27	12	0.25	1953.00	13274.00	80900	20231122	-79.12	16480	20240805	2.49	55300	-69.46	20240104	16480	2.49	20240805	80900	-79.12	20231122	16480	2.49	20240805	0.80	N	448280	500	49 억	56836	N	N	N	N
112	20241112	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17040	-780	5	-4.38	344979740	20430	62.62	17650	17820	16560	23150	12480	17820	16885.94	0.58	609	19233	18526	18103	17396	16973	18315	17185	49	5330	500	11040	10	1	9877043	1683	8.73	1.28	12	0.21	1953.00	13274.00	80900	20231122	-78.94	16480	20240805	3.40	55300	-69.19	20240104	16480	3.40	20240805	80900	-78.94	20231122	16480	3.40	20240805	0.80	N	448280	500	49 억	56836	N	N	N	N
113	20241112	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17130	-690	5	-3.87	47357380	2723	8.35	17650	17820	17040	23150	12480	17820	17391.62	0.58	-1180	19233	18526	18103	17396	16973	18315	17185	49	5330	500	11040	10	1	9877043	1692	8.77	1.29	12	0.03	1953.00	13274.00	80900	20231122	-78.83	16480	20240805	3.94	55300	-69.02	20240104	16480	3.94	20240805	80900	-78.83	20231122	16480	3.94	20240805	0.80	N	448280	500	49 억	56836	N	N	N	N
114	20241111	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17820	-890	5	-4.76	584921640	32607	99.49	18810	18810	17680	24300	13100	18710	17938.54	0.61	-3954	20610	19660	18740	17790	16870	20135	18265	49	5590	500	11600	10	1	9877043	1760	9.12	1.34	12	0.33	1953.00	13274.00	80900	20231122	-77.97	16480	20240805	8.13	55300	-67.78	20240104	16480	8.13	20240805	80900	-77.97	20231122	16480	8.13	20240805	0.77	N	448280	500	49 억	60703	N	N	N	N
115	20241111	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17700	-1010	5	-5.40	553684570	30844	94.11	18810	18810	17700	24300	13100	18710	17951.13	0.61	-3779	20610	19660	18740	17790	16870	20135	18265	49	5590	500	11600	10	1	9877043	1748	9.06	1.33	12	0.31	1953.00	13274.00	80900	20231122	-78.12	16480	20240805	7.40	55300	-67.99	20240104	16480	7.40	20240805	80900	-78.12	20231122	16480	7.40	20240805	0.77	N	448280	500	49 억	60703	N	N	N	N
116	20241111	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17910	-800	5	-4.28	355184360	19698	60.10	18810	18810	17770	24300	13100	18710	18031.49	0.61	-2643	20610	19660	18740	17790	16870	20135	18265	49	5590	500	11600	10	1	9877043	1769	9.17	1.35	12	0.20	1953.00	13274.00	80900	20231122	-77.86	16480	20240805	8.68	55300	-67.61	20240104	16480	8.68	20240805	80900	-77.86	20231122	16480	8.68	20240805	0.77	N	448280	500	49 억	60703	N	N	N	N
117	20241111	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18000	-710	5	-3.79	296657410	16435	50.15	18810	18810	17770	24300	13100	18710	18050.34	0.61	-990	20610	19660	18740	17790	16870	20135	18265	49	5590	500	11600	10	1	9877043	1778	9.22	1.36	12	0.17	1953.00	13274.00	80900	20231122	-77.75	16480	20240805	9.22	55300	-67.45	20240104	16480	9.22	20240805	80900	-77.75	20231122	16480	9.22	20240805	0.77	N	448280	500	49 억	60703	N	N	N	N
118	20241111	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18130	-580	5	-3.10	249784980	13823	42.18	18810	18810	17770	24300	13100	18710	18070.24	0.61	-1743	20610	19660	18740	17790	16870	20135	18265	49	5590	500	11600	10	1	9877043	1791	9.28	1.37	12	0.14	1953.00	13274.00	80900	20231122	-77.59	16480	20240805	10.01	55300	-67.22	20240104	16480	10.01	20240805	80900	-77.59	20231122	16480	10.01	20240805	0.77	N	448280	500	49 억	60703	N	N	N	N
119	20241111	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18200	-510	5	-2.73	206915630	11454	34.95	18810	18810	17770	24300	13100	18710	18064.92	0.61	-2672	20610	19660	18740	17790	16870	20135	18265	49	5590	500	11600	10	1	9877043	1798	9.32	1.37	12	0.12	1953.00	13274.00	80900	20231122	-77.50	16480	20240805	10.44	55300	-67.09	20240104	16480	10.44	20240805	80900	-77.50	20231122	16480	10.44	20240805	0.77	N	448280	500	49 억	60703	N	N	N	N
120	20241111	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17830	-880	5	-4.70	138002910	7622	23.26	18810	18810	17770	24300	13100	18710	18105.87	0.61	-2466	20610	19660	18740	17790	16870	20135	18265	49	5590	500	11600	10	1	9877043	1761	9.13	1.34	12	0.08	1953.00	13274.00	80900	20231122	-77.96	16480	20240805	8.19	55300	-67.76	20240104	16480	8.19	20240805	80900	-77.96	20231122	16480	8.19	20240805	0.77	N	448280	500	49 억	60703	N	N	N	N
121	20241111	091147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18350	-360	5	-1.92	31413270	1705	5.20	18810	18810	18010	24300	13100	18710	18424.21	0.61	-256	20610	19660	18740	17790	16870	20135	18265	49	5590	500	11600	10	1	9877043	1812	9.40	1.38	12	0.02	1953.00	13274.00	80900	20231122	-77.32	16480	20240805	11.35	55300	-66.82	20240104	16480	11.35	20240805	80900	-77.32	20231122	16480	11.35	20240805	0.77	N	448280	500	49 억	60703	N	N	N	N
122	20241108	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18710	890	2	4.99	620036420	32741	63.02	17990	19690	17820	23150	12480	17820	18938.20	0.52	9763	19466	18642	18046	17222	16626	18345	16925	49	5330	500	11040	10	1	9877043	1848	9.58	1.41	12	0.33	1953.00	13274.00	80900	20231122	-76.87	16480	20240805	13.53	55300	-66.17	20240104	16480	13.53	20240805	80900	-76.87	20231122	16480	13.53	20240805	0.76	N	448280	500	49 억	51022	N	N	N	N
123	20241108	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18640	820	2	4.60	613753080	32405	62.37	17990	19690	17820	23150	12480	17820	18940.07	0.52	9755	19466	18642	18046	17222	16626	18345	16925	49	5330	500	11040	10	1	9877043	1841	9.54	1.40	12	0.33	1953.00	13274.00	80900	20231122	-76.96	16480	20240805	13.11	55300	-66.29	20240104	16480	13.11	20240805	80900	-76.96	20231122	16480	13.11	20240805	0.76	N	448280	500	49 억	51022	N	N	N	N
124	20241108	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18880	1060	2	5.95	568115940	29940	57.63	17990	19690	17820	23150	12480	17820	18975.15	0.52	9173	19466	18642	18046	17222	16626	18345	16925	49	5330	500	11040	10	1	9877043	1865	9.67	1.42	12	0.30	1953.00	13274.00	80900	20231122	-76.66	16480	20240805	14.56	55300	-65.86	20240104	16480	14.56	20240805	80900	-76.66	20231122	16480	14.56	20240805	0.76	N	448280	500	49 억	51022	N	N	N	N
125	20241108	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18700	880	2	4.94	537005950	28271	54.41	17990	19690	17820	23150	12480	17820	18994.94	0.52	9863	19466	18642	18046	17222	16626	18345	16925	49	5330	500	11040	10	1	9877043	1847	9.58	1.41	12	0.29	1953.00	13274.00	80900	20231122	-76.89	16480	20240805	13.47	55300	-66.18	20240104	16480	13.47	20240805	80900	-76.89	20231122	16480	13.47	20240805	0.76	N	448280	500	49 억	51022	N	N	N	N
126	20241108	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18650	830	2	4.66	516658130	27186	52.33	17990	19690	17820	23150	12480	17820	19004.57	0.52	10141	19466	18642	18046	17222	16626	18345	16925	49	5330	500	11040	10	1	9877043	1842	9.55	1.41	12	0.28	1953.00	13274.00	80900	20231122	-76.95	16480	20240805	13.17	55300	-66.27	20240104	16480	13.17	20240805	80900	-76.95	20231122	16480	13.17	20240805	0.76	N	448280	500	49 억	51022	N	N	N	N
127	20241108	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18910	1090	2	6.12	492367310	25902	49.85	17990	19690	17820	23150	12480	17820	19008.85	0.52	9786	19466	18642	18046	17222	16626	18345	16925	49	5330	500	11040	10	1	9877043	1868	9.68	1.42	12	0.26	1953.00	13274.00	80900	20231122	-76.63	16480	20240805	14.75	55300	-65.80	20240104	16480	14.75	20240805	80900	-76.63	20231122	16480	14.75	20240805	0.76	N	448280	500	49 억	51022	N	N	N	N
128	20241108	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19300	1480	2	8.31	420719710	22153	42.64	17990	19690	17820	23150	12480	17820	18991.55	0.52	10068	19466	18642	18046	17222	16626	18345	16925	49	5330	500	11040	10	1	9877043	1906	9.88	1.45	12	0.22	1953.00	13274.00	80900	20231122	-76.14	16480	20240805	17.11	55300	-65.10	20240104	16480	17.11	20240805	80900	-76.14	20231122	16480	17.11	20240805	0.76	N	448280	500	49 억	51022	N	N	N	N
129	20241108	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18680	860	2	4.83	96388310	5261	10.13	17990	18700	17820	23150	12480	17820	18321.29	0.52	3906	19466	18642	18046	17222	16626	18345	16925	49	5330	500	11040	10	1	9877043	1845	9.56	1.41	12	0.05	1953.00	13274.00	80900	20231122	-76.91	16480	20240805	13.35	55300	-66.22	20240104	16480	13.35	20240805	80900	-76.91	20231122	16480	13.35	20240805	0.76	N	448280	500	49 억	51022	N	N	N	N
130	20241107	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17820	-1100	5	-5.81	906848010	51161	175.43	18870	18870	17450	24550	13250	18920	17725.35	0.67	-14845	20313	19616	19183	18486	18053	19400	18270	49	5630	500	11730	10	1	9877043	1760	9.12	1.34	12	0.52	1953.00	13274.00	80900	20231122	-77.97	16480	20240805	8.13	55300	-67.78	20240104	16480	8.13	20240805	80900	-77.97	20231122	16480	8.13	20240805	0.88	N	448280	500	49 억	65864	N	N	N	N
131	20241107	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17760	-1160	5	-6.13	898003250	50664	173.72	18870	18870	17450	24550	13250	18920	17724.68	0.67	-14709	20313	19616	19183	18486	18053	19400	18270	49	5630	500	11730	10	1	9877043	1754	9.09	1.34	12	0.51	1953.00	13274.00	80900	20231122	-78.05	16480	20240805	7.77	55300	-67.88	20240104	16480	7.77	20240805	80900	-78.05	20231122	16480	7.77	20240805	0.88	N	448280	500	49 억	65864	N	N	N	N
132	20241107	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17930	-990	5	-5.23	849800270	47962	164.46	18870	18870	17450	24550	13250	18920	17718.20	0.67	-13943	20313	19616	19183	18486	18053	19400	18270	49	5630	500	11730	10	1	9877043	1771	9.18	1.35	12	0.49	1953.00	13274.00	80900	20231122	-77.84	16480	20240805	8.80	55300	-67.58	20240104	16480	8.80	20240805	80900	-77.84	20231122	16480	8.80	20240805	0.88	N	448280	500	49 억	65864	N	N	N	N
133	20241107	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17660	-1260	5	-6.66	776788150	43848	150.35	18870	18870	17450	24550	13250	18920	17715.48	0.67	-13384	20313	19616	19183	18486	18053	19400	18270	49	5630	500	11730	10	1	9877043	1744	9.04	1.33	12	0.44	1953.00	13274.00	80900	20231122	-78.17	16480	20240805	7.16	55300	-68.07	20240104	16480	7.16	20240805	80900	-78.17	20231122	16480	7.16	20240805	0.88	N	448280	500	49 억	65864	N	N	N	N
134	20241107	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17830	-1090	5	-5.76	729386500	41193	141.25	18870	18870	17450	24550	13250	18920	17706.56	0.67	-12251	20313	19616	19183	18486	18053	19400	18270	49	5630	500	11730	10	1	9877043	1761	9.13	1.34	12	0.42	1953.00	13274.00	80900	20231122	-77.96	16480	20240805	8.19	55300	-67.76	20240104	16480	8.19	20240805	80900	-77.96	20231122	16480	8.19	20240805	0.88	N	448280	500	49 억	65864	N	N	N	N
135	20241107	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17520	-1400	5	-7.40	595603920	33578	115.14	18870	18870	17450	24550	13250	18920	17737.92	0.67	-10592	20313	19616	19183	18486	18053	19400	18270	49	5630	500	11730	10	1	9877043	1730	8.97	1.32	12	0.34	1953.00	13274.00	80900	20231122	-78.34	16480	20240805	6.31	55300	-68.32	20240104	16480	6.31	20240805	80900	-78.34	20231122	16480	6.31	20240805	0.88	N	448280	500	49 억	65864	N	N	N	N
136	20241107	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17470	-1450	5	-7.66	431804850	24233	83.09	18870	18870	17450	24550	13250	18920	17818.88	0.67	-9945	20313	19616	19183	18486	18053	19400	18270	49	5630	500	11730	10	1	9877043	1726	8.95	1.32	12	0.25	1953.00	13274.00	80900	20231122	-78.41	16480	20240805	6.01	55300	-68.41	20240104	16480	6.01	20240805	80900	-78.41	20231122	16480	6.01	20240805	0.88	N	448280	500	49 억	65864	N	N	N	N
137	20241107	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18250	-670	5	-3.54	88063860	4845	16.61	18870	18870	17950	24550	13250	18920	18176.24	0.67	-922	20313	19616	19183	18486	18053	19400	18270	49	5630	500	11730	10	1	9877043	1803	9.34	1.37	12	0.05	1953.00	13274.00	80900	20231122	-77.44	16480	20240805	10.74	55300	-67.00	20240104	16480	10.74	20240805	80900	-77.44	20231122	16480	10.74	20240805	0.88	N	448280	500	49 억	65864	N	N	N	N
138	20241106	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18920	-880	5	-4.44	555618430	28899	162.51	19700	19880	18750	25700	13860	19800	19226.24	0.71	-5924	20266	20032	19716	19482	19166	20150	19600	49	5900	500	12270	10	1	9877043	1869	9.69	1.43	12	0.29	1953.00	13274.00	80900	20231122	-76.61	16480	20240805	14.81	55300	-65.79	20240104	16480	14.81	20240805	80900	-76.61	20231122	16480	14.81	20240805	0.93	N	448280	500	49 억	70354	N	N	N	N
139	20241106	151229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18930	-870	5	-4.39	532026180	27647	155.47	19700	19880	18750	25700	13860	19800	19243.54	0.71	-5452	20266	20032	19716	19482	19166	20150	19600	49	5900	500	12270	10	1	9877043	1870	9.69	1.43	12	0.28	1953.00	13274.00	80900	20231122	-76.60	16480	20240805	14.87	55300	-65.77	20240104	16480	14.87	20240805	80900	-76.60	20231122	16480	14.87	20240805	0.93	N	448280	500	49 억	70354	N	N	N	N
140	20241106	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18960	-840	5	-4.24	468320980	24268	136.47	19700	19880	18750	25700	13860	19800	19297.88	0.71	-5005	20266	20032	19716	19482	19166	20150	19600	49	5900	500	12270	10	1	9877043	1873	9.71	1.43	12	0.25	1953.00	13274.00	80900	20231122	-76.56	16480	20240805	15.05	55300	-65.71	20240104	16480	15.05	20240805	80900	-76.56	20231122	16480	15.05	20240805	0.93	N	448280	500	49 억	70354	N	N	N	N
141	20241106	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18830	-970	5	-4.90	425273990	21984	123.62	19700	19880	18770	25700	13860	19800	19344.70	0.71	-4484	20266	20032	19716	19482	19166	20150	19600	49	5900	500	12270	10	1	9877043	1860	9.64	1.42	12	0.22	1953.00	13274.00	80900	20231122	-76.72	16480	20240805	14.26	55300	-65.95	20240104	16480	14.26	20240805	80900	-76.72	20231122	16480	14.26	20240805	0.93	N	448280	500	49 억	70354	N	N	N	N
142	20241106	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19330	-470	5	-2.37	283295290	14515	81.62	19700	19880	19230	25700	13860	19800	19517.42	0.71	-738	20266	20032	19716	19482	19166	20150	19600	49	5900	500	12270	10	1	9877043	1909	9.90	1.46	12	0.15	1953.00	13274.00	80900	20231122	-76.11	16480	20240805	17.29	55300	-65.05	20240104	16480	17.29	20240805	80900	-76.11	20231122	16480	17.29	20240805	0.93	N	448280	500	49 억	70354	N	N	N	N
143	20241106	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19550	-250	5	-1.26	195585740	9995	56.21	19700	19880	19410	25700	13860	19800	19568.36	0.71	1619	20266	20032	19716	19482	19166	20150	19600	49	5900	500	12270	10	1	9877043	1931	10.01	1.47	12	0.10	1953.00	13274.00	80900	20231122	-75.83	16480	20240805	18.63	55300	-64.65	20240104	16480	18.63	20240805	80900	-75.83	20231122	16480	18.63	20240805	0.93	N	448280	500	49 억	70354	N	N	N	N
144	20241106	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19600	-200	5	-1.01	180113860	9205	51.76	19700	19880	19410	25700	13860	19800	19566.96	0.71	1591	20266	20032	19716	19482	19166	20150	19600	49	5900	500	12270	10	1	9877043	1936	10.04	1.48	12	0.09	1953.00	13274.00	80900	20231122	-75.77	16480	20240805	18.93	55300	-64.56	20240104	16480	18.93	20240805	80900	-75.77	20231122	16480	18.93	20240805	0.93	N	448280	500	49 억	70354	N	N	N	N
145	20241106	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19690	-110	5	-0.56	41517580	2119	11.92	19700	19880	19560	25700	13860	19800	19593.01	0.71	1124	20266	20032	19716	19482	19166	20150	19600	49	5900	500	12270	10	1	9877043	1945	10.08	1.48	12	0.02	1953.00	13274.00	80900	20231122	-75.66	16480	20240805	19.48	55300	-64.39	20240104	16480	19.48	20240805	80900	-75.66	20231122	16480	19.48	20240805	0.93	N	448280	500	49 억	70354	N	N	N	N
146	20241105	161119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19800	200	2	1.02	350819090	17776	103.65	19400	19950	19400	25450	13720	19600	19735.55	0.68	4631	20440	20020	19420	19000	18400	20230	19210	49	5850	500	12150	10	1	9877043	1956	10.14	1.49	12	0.18	1953.00	13274.00	80900	20231122	-75.53	16480	20240805	20.15	55300	-64.20	20240104	16480	20.15	20240805	80900	-75.53	20231122	16480	20.15	20240805	0.95	N	448280	500	49 억	67030	N	N	N	N
147	20241105	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19800	200	2	1.02	307422900	15584	90.87	19400	19950	19400	25450	13720	19600	19726.83	0.68	4828	20440	20020	19420	19000	18400	20230	19210	49	5850	500	12150	10	1	9877043	1956	10.14	1.49	12	0.16	1953.00	13274.00	80900	20231122	-75.53	16480	20240805	20.15	55300	-64.20	20240104	16480	20.15	20240805	80900	-75.53	20231122	16480	20.15	20240805	0.95	N	448280	500	49 억	67030	N	N	N	N
148	20241105	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19800	200	2	1.02	215729990	10948	63.84	19400	19950	19400	25450	13720	19600	19704.97	0.68	3774	20440	20020	19420	19000	18400	20230	19210	49	5850	500	12150	10	1	9877043	1956	10.14	1.49	12	0.11	1953.00	13274.00	80900	20231122	-75.53	16480	20240805	20.15	55300	-64.20	20240104	16480	20.15	20240805	80900	-75.53	20231122	16480	20.15	20240805	0.95	N	448280	500	49 억	67030	N	N	N	N
149	20241105	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19680	80	2	0.41	108111180	5514	32.15	19400	19950	19400	25450	13720	19600	19606.67	0.68	1805	20440	20020	19420	19000	18400	20230	19210	49	5850	500	12150	10	1	9877043	1944	10.08	1.48	12	0.06	1953.00	13274.00	80900	20231122	-75.67	16480	20240805	19.42	55300	-64.41	20240104	16480	19.42	20240805	80900	-75.67	20231122	16480	19.42	20240805	0.95	N	448280	500	49 억	67030	N	N	N	N
150	20241105	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19600	0	3	0.00	90725630	4627	26.98	19400	19950	19400	25450	13720	19600	19607.87	0.68	1990	20440	20020	19420	19000	18400	20230	19210	49	5850	500	12150	10	1	9877043	1936	10.04	1.48	12	0.05	1953.00	13274.00	80900	20231122	-75.77	16480	20240805	18.93	55300	-64.56	20240104	16480	18.93	20240805	80900	-75.77	20231122	16480	18.93	20240805	0.95	N	448280	500	49 억	67030	N	N	N	N
151	20241105	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19590	-10	5	-0.05	67282670	3427	19.98	19400	19950	19400	25450	13720	19600	19633.11	0.68	1435	20440	20020	19420	19000	18400	20230	19210	49	5850	500	12150	10	1	9877043	1935	10.03	1.48	12	0.03	1953.00	13274.00	80900	20231122	-75.78	16480	20240805	18.87	55300	-64.58	20240104	16480	18.87	20240805	80900	-75.78	20231122	16480	18.87	20240805	0.95	N	448280	500	49 억	67030	N	N	N	N
152	20241105	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19780	180	2	0.92	36704010	1869	10.90	19400	19950	19400	25450	13720	19600	19638.31	0.68	893	20440	20020	19420	19000	18400	20230	19210	49	5850	500	12150	10	1	9877043	1954	10.13	1.49	12	0.02	1953.00	13274.00	80900	20231122	-75.55	16480	20240805	20.02	55300	-64.23	20240104	16480	20.02	20240805	80900	-75.55	20231122	16480	20.02	20240805	0.95	N	448280	500	49 억	67030	N	N	N	N
153	20241105	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19780	180	2	0.92	23463000	1198	6.99	19400	19780	19400	25450	13720	19600	19585.14	0.68	1060	20440	20020	19420	19000	18400	20230	19210	49	5850	500	12150	10	1	9877043	1954	10.13	1.49	12	0.01	1953.00	13274.00	80900	20231122	-75.55	16480	20240805	20.02	55300	-64.23	20240104	16480	20.02	20240805	80900	-75.55	20231122	16480	20.02	20240805	0.95	N	448280	500	49 억	67030	N	N	N	N
154	20241104	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19600	820	2	4.37	335655560	17150	136.09	19200	19840	18820	24400	13150	18780	19571.75	0.61	6687	19633	19206	18953	18526	18273	19080	18400	49	5620	500	11640	10	1	9877043	1936	10.04	1.48	12	0.17	1953.00	13274.00	80900	20231122	-75.77	16480	20240805	18.93	55300	-64.56	20240104	16480	18.93	20240805	80900	-75.77	20231122	16480	18.93	20240805	0.98	N	448280	500	49 억	60317	N	N	N	N
155	20241104	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19510	730	2	3.89	328952880	16808	133.38	19200	19840	18820	24400	13150	18780	19571.21	0.61	6679	19633	19206	18953	18526	18273	19080	18400	49	5620	500	11640	10	1	9877043	1927	9.99	1.47	12	0.17	1953.00	13274.00	80900	20231122	-75.88	16480	20240805	18.39	55300	-64.72	20240104	16480	18.39	20240805	80900	-75.88	20231122	16480	18.39	20240805	0.98	N	448280	500	49 억	60317	N	N	N	N
156	20241104	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19600	820	2	4.37	252347910	12891	102.29	19200	19840	18820	24400	13150	18780	19575.51	0.61	4638	19633	19206	18953	18526	18273	19080	18400	49	5620	500	11640	10	1	9877043	1936	10.04	1.48	12	0.13	1953.00	13274.00	80900	20231122	-75.77	16480	20240805	18.93	55300	-64.56	20240104	16480	18.93	20240805	80900	-75.77	20231122	16480	18.93	20240805	0.98	N	448280	500	49 억	60317	N	N	N	N
157	20241104	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19750	970	2	5.17	225554790	11526	91.46	19200	19840	18820	24400	13150	18780	19569.22	0.61	4501	19633	19206	18953	18526	18273	19080	18400	49	5620	500	11640	10	1	9877043	1951	10.11	1.49	12	0.12	1953.00	13274.00	80900	20231122	-75.59	16480	20240805	19.84	55300	-64.29	20240104	16480	19.84	20240805	80900	-75.59	20231122	16480	19.84	20240805	0.98	N	448280	500	49 억	60317	N	N	N	N
158	20241104	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19520	740	2	3.94	112102280	5773	45.81	19200	19670	18820	24400	13150	18780	19418.38	0.61	2419	19633	19206	18953	18526	18273	19080	18400	49	5620	500	11640	10	1	9877043	1928	9.99	1.47	12	0.06	1953.00	13274.00	80900	20231122	-75.87	16480	20240805	18.45	55300	-64.70	20240104	16480	18.45	20240805	80900	-75.87	20231122	16480	18.45	20240805	0.98	N	448280	500	49 억	60317	N	N	N	N
159	20241104	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19400	620	2	3.30	75313510	3885	30.83	19200	19670	18820	24400	13150	18780	19385.72	0.61	1416	19633	19206	18953	18526	18273	19080	18400	49	5620	500	11640	10	1	9877043	1916	9.93	1.46	12	0.04	1953.00	13274.00	80900	20231122	-76.02	16480	20240805	17.72	55300	-64.92	20240104	16480	17.72	20240805	80900	-76.02	20231122	16480	17.72	20240805	0.98	N	448280	500	49 억	60317	N	N	N	N
160	20241104	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19350	570	2	3.04	27411220	1434	11.38	19200	19500	18820	24400	13150	18780	19115.22	0.61	554	19633	19206	18953	18526	18273	19080	18400	49	5620	500	11640	10	1	9877043	1911	9.91	1.46	12	0.01	1953.00	13274.00	80900	20231122	-76.08	16480	20240805	17.42	55300	-65.01	20240104	16480	17.42	20240805	80900	-76.08	20231122	16480	17.42	20240805	0.98	N	448280	500	49 억	60317	N	N	N	N
161	20241104	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18950	170	2	0.91	5145200	270	2.14	19200	19200	18950	24400	13150	18780	19056.30	0.61	-154	19633	19206	18953	18526	18273	19080	18400	49	5620	500	11640	10	1	9877043	1872	9.70	1.43	12	0.00	1953.00	13274.00	80900	20231122	-76.58	16480	20240805	14.99	55300	-65.73	20240104	16480	14.99	20240805	80900	-76.58	20231122	16480	14.99	20240805	0.98	N	448280	500	49 억	60317	N	N	N	N
162	20241101	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18780	-420	5	-2.19	237573610	12602	101.69	19200	19380	18700	24950	13440	19200	18852.06	0.62	-1288	19873	19536	19103	18766	18333	19705	18935	49	5750	500	11900	10	1	9877043	1855	9.62	1.41	12	0.13	1953.00	13274.00	80900	20231122	-76.79	16480	20240805	13.96	55300	-66.04	20240104	16480	13.96	20240805	80900	-76.79	20231122	16480	13.96	20240805	1.00	N	448280	500	49 억	61605	N	N	N	N
163	20241101	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18770	-430	5	-2.24	225137350	11940	96.35	19200	19380	18700	24950	13440	19200	18855.72	0.62	-825	19873	19536	19103	18766	18333	19705	18935	49	5750	500	11900	10	1	9877043	1854	9.61	1.41	12	0.12	1953.00	13274.00	80900	20231122	-76.80	16480	20240805	13.90	55300	-66.06	20240104	16480	13.90	20240805	80900	-76.80	20231122	16480	13.90	20240805	1.00	N	448280	500	49 억	61605	N	N	N	N
164	20241101	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18920	-280	5	-1.46	209359250	11102	89.59	19200	19380	18700	24950	13440	19200	18857.80	0.62	-1219	19873	19536	19103	18766	18333	19705	18935	49	5750	500	11900	10	1	9877043	1869	9.69	1.43	12	0.11	1953.00	13274.00	80900	20231122	-76.61	16480	20240805	14.81	55300	-65.79	20240104	16480	14.81	20240805	80900	-76.61	20231122	16480	14.81	20240805	1.00	N	448280	500	49 억	61605	N	N	N	N
165	20241101	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19380	180	2	0.94	189948440	10079	81.33	19200	19380	18700	24950	13440	19200	18845.96	0.62	-1163	19873	19536	19103	18766	18333	19705	18935	49	5750	500	11900	10	1	9877043	1914	9.92	1.46	12	0.10	1953.00	13274.00	80900	20231122	-76.04	16480	20240805	17.60	55300	-64.95	20240104	16480	17.60	20240805	80900	-76.04	20231122	16480	17.60	20240805	1.00	N	448280	500	49 억	61605	N	N	N	N
166	20241101	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18900	-300	5	-1.56	151366950	8043	64.90	19200	19200	18700	24950	13440	19200	18819.71	0.62	-1385	19873	19536	19103	18766	18333	19705	18935	49	5750	500	11900	10	1	9877043	1867	9.68	1.42	12	0.08	1953.00	13274.00	80900	20231122	-76.64	16480	20240805	14.68	55300	-65.82	20240104	16480	14.68	20240805	80900	-76.64	20231122	16480	14.68	20240805	1.00	N	448280	500	49 억	61605	N	N	N	N
167	20241101	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18880	-320	5	-1.67	135959790	7226	58.31	19200	19200	18700	24950	13440	19200	18815.36	0.62	-1068	19873	19536	19103	18766	18333	19705	18935	49	5750	500	11900	10	1	9877043	1865	9.67	1.42	12	0.07	1953.00	13274.00	80900	20231122	-76.66	16480	20240805	14.56	55300	-65.86	20240104	16480	14.56	20240805	80900	-76.66	20231122	16480	14.56	20240805	1.00	N	448280	500	49 억	61605	N	N	N	N
168	20241101	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	18720	-480	5	-2.50	75695010	4021	32.45	19200	19200	18700	24950	13440	19200	18824.92	0.62	-1381	19873	19536	19103	18766	18333	19705	18935	49	5750	500	11900	10	1	9877043	1849	9.59	1.41	12	0.04	1953.00	13274.00	80900	20231122	-76.86	16480	20240805	13.59	55300	-66.15	20240104	16480	13.59	20240805	80900	-76.86	20231122	16480	13.59	20240805	1.00	N	448280	500	49 억	61605	N	N	N	N
169	20241101	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	19170	-30	5	-0.16	1936340	102	0.82	19200	19200	18910	24950	13440	19200	18983.73	0.62	-5	19873	19536	19103	18766	18333	19705	18935	49	5750	500	11900	10	1	9877043	1893	9.82	1.44	12	0.00	1953.00	13274.00	80900	20231122	-76.30	16480	20240805	16.32	55300	-65.33	20240104	16480	16.32	20240805	80900	-76.30	20231122	16480	16.32	20240805	1.00	N	448280	500	49 억	61605	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History