KissMeData/037440/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	-100	5	-1.73	1897803360	328612	86.67	5690	5900	5670	7510	4050	5780	5775.47	0.76	-10068	6100	5940	5860	5700	5620	5900	5660	70	1730	500	3580	10	1	13922475	791	12.79	0.99	12	2.36	444.00	5724.00	9420	20231128	-39.70	4400	20241025	29.09	7980	-28.82	20240110	4400	29.09	20241025	9180	-38.13	20231129	4400	29.09	20241025	8.78	N	037440	500	69 억	106235	N	N	N	N
3	20241129	150508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-40	5	-0.69	1656978740	286311	75.51	5690	5900	5690	7510	4050	5780	5787.34	0.76	-11808	6100	5940	5860	5700	5620	5900	5660	70	1730	500	3580	10	1	13922475	799	12.93	1.00	12	2.06	444.00	5724.00	9420	20231128	-39.07	4400	20241025	30.45	7980	-28.07	20240110	4400	30.45	20241025	9180	-37.47	20231129	4400	30.45	20241025	8.78	N	037440	500	69 억	106235	N	N	N	N
4	20241129	140507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	30	2	0.52	1426858100	246200	64.93	5690	5900	5690	7510	4050	5780	5795.52	0.76	-5882	6100	5940	5860	5700	5620	5900	5660	70	1730	500	3580	10	1	13922475	809	13.09	1.02	12	1.77	444.00	5724.00	9420	20231128	-38.32	4400	20241025	32.05	7980	-27.19	20240110	4400	32.05	20241025	9180	-36.71	20231129	4400	32.05	20241025	8.78	N	037440	500	69 억	106235	N	N	N	N
5	20241129	130507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	20	2	0.35	1186450420	204828	54.02	5690	5900	5690	7510	4050	5780	5792.42	0.76	2237	6100	5940	5860	5700	5620	5900	5660	70	1730	500	3580	10	1	13922475	808	13.06	1.01	12	1.47	444.00	5724.00	9420	20231128	-38.43	4400	20241025	31.82	7980	-27.32	20240110	4400	31.82	20241025	9180	-36.82	20231129	4400	31.82	20241025	8.78	N	037440	500	69 억	106235	N	N	N	N
6	20241129	120509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	60	2	1.04	1010441870	174764	46.09	5690	5860	5690	7510	4050	5780	5781.75	0.76	7579	6100	5940	5860	5700	5620	5900	5660	70	1730	500	3580	10	1	13922475	813	13.15	1.02	12	1.26	444.00	5724.00	9420	20231128	-38.00	4400	20241025	32.73	7980	-26.82	20240110	4400	32.73	20241025	9180	-36.38	20231129	4400	32.73	20241025	8.78	N	037440	500	69 억	106235	N	N	N	N
7	20241129	110509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	80	2	1.38	790168590	136810	36.08	5690	5860	5690	7510	4050	5780	5775.66	0.76	7435	6100	5940	5860	5700	5620	5900	5660	70	1730	500	3580	10	1	13922475	816	13.20	1.02	12	0.98	444.00	5724.00	9420	20231128	-37.79	4400	20241025	33.18	7980	-26.57	20240110	4400	33.18	20241025	9180	-36.17	20231129	4400	33.18	20241025	8.78	N	037440	500	69 억	106235	N	N	N	N
8	20241129	100507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	-30	5	-0.52	508332240	88270	23.28	5690	5850	5690	7510	4050	5780	5758.83	0.76	6284	6100	5940	5860	5700	5620	5900	5660	70	1730	500	3580	10	1	13922475	801	12.95	1.00	12	0.63	444.00	5724.00	9420	20231128	-38.96	4400	20241025	30.68	7980	-27.94	20240110	4400	30.68	20241025	9180	-37.36	20231129	4400	30.68	20241025	8.78	N	037440	500	69 억	106235	N	N	N	N
9	20241129	090507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-20	5	-0.35	101050720	17691	4.67	5690	5770	5690	7510	4050	5780	5711.98	0.76	2993	6100	5940	5860	5700	5620	5900	5660	70	1730	500	3580	10	1	13922475	802	12.97	1.01	12	0.13	444.00	5724.00	9420	20231128	-38.85	4400	20241025	30.91	7980	-27.82	20240110	4400	30.91	20241025	9180	-37.25	20231129	4400	30.91	20241025	8.78	N	037440	500	69 억	106235	N	N	N	N
10	20241128	160503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-180	5	-3.02	2154395260	368222	11.86	6010	6020	5780	7740	4180	5960	5850.26	0.54	31185	6973	6466	6153	5646	5333	6310	5490	70	1780	500	3690	10	1	13922475	805	13.02	1.01	12	2.64	444.00	5724.00	9420	20231128	-38.64	4400	20241025	31.36	7980	-27.57	20240110	4400	31.36	20241025	9420	-38.64	20231128	4400	31.36	20241025	8.32	N	037440	500	69 억	75094	N	N	N	N
11	20241128	150511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-140	5	-2.35	1965637750	335666	10.81	6010	6020	5780	7740	4180	5960	5855.36	0.54	30933	6973	6466	6153	5646	5333	6310	5490	70	1780	500	3690	10	1	13922475	810	13.11	1.02	12	2.41	444.00	5724.00	9420	20231128	-38.22	4400	20241025	32.27	7980	-27.07	20240110	4400	32.27	20241025	9420	-38.22	20231128	4400	32.27	20241025	8.32	N	037440	500	69 억	75094	N	N	N	N
12	20241128	140511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-130	5	-2.18	1763224210	300878	9.69	6010	6020	5780	7740	4180	5960	5859.64	0.54	33676	6973	6466	6153	5646	5333	6310	5490	70	1780	500	3690	10	1	13922475	812	13.13	1.02	12	2.16	444.00	5724.00	9420	20231128	-38.11	4400	20241025	32.50	7980	-26.94	20240110	4400	32.50	20241025	9420	-38.11	20231128	4400	32.50	20241025	8.32	N	037440	500	69 억	75094	N	N	N	N
13	20241128	130508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-130	5	-2.18	1593332370	271729	8.75	6010	6020	5780	7740	4180	5960	5863.02	0.54	33780	6973	6466	6153	5646	5333	6310	5490	70	1780	500	3690	10	1	13922475	812	13.13	1.02	12	1.95	444.00	5724.00	9420	20231128	-38.11	4400	20241025	32.50	7980	-26.94	20240110	4400	32.50	20241025	9420	-38.11	20231128	4400	32.50	20241025	8.32	N	037440	500	69 억	75094	N	N	N	N
14	20241128	120512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-100	5	-1.68	1522364520	259568	8.36	6010	6020	5780	7740	4180	5960	5864.31	0.54	34495	6973	6466	6153	5646	5333	6310	5490	70	1780	500	3690	10	1	13922475	816	13.20	1.02	12	1.86	444.00	5724.00	9420	20231128	-37.79	4400	20241025	33.18	7980	-26.57	20240110	4400	33.18	20241025	9420	-37.79	20231128	4400	33.18	20241025	8.32	N	037440	500	69 억	75094	N	N	N	N
15	20241128	110513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-130	5	-2.18	1269771510	216145	6.96	6010	6020	5790	7740	4180	5960	5873.89	0.54	25145	6973	6466	6153	5646	5333	6310	5490	70	1780	500	3690	10	1	13922475	812	13.13	1.02	12	1.55	444.00	5724.00	9420	20231128	-38.11	4400	20241025	32.50	7980	-26.94	20240110	4400	32.50	20241025	9420	-38.11	20231128	4400	32.50	20241025	8.32	N	037440	500	69 억	75094	N	N	N	N
16	20241128	100510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-70	5	-1.17	982479160	167087	5.38	6010	6020	5790	7740	4180	5960	5879.15	0.54	20490	6973	6466	6153	5646	5333	6310	5490	70	1780	500	3690	10	1	13922475	820	13.27	1.03	12	1.20	444.00	5724.00	9420	20231128	-37.47	4400	20241025	33.86	7980	-26.19	20240110	4400	33.86	20241025	9420	-37.47	20231128	4400	33.86	20241025	8.32	N	037440	500	69 억	75094	N	N	N	N
17	20241128	090508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-100	5	-1.68	434104020	73544	2.37	6010	6020	5790	7740	4180	5960	5901.16	0.54	-622	6973	6466	6153	5646	5333	6310	5490	70	1780	500	3690	10	1	13922475	816	13.20	1.02	12	0.53	444.00	5724.00	9420	20231128	-37.79	4400	20241025	33.18	7980	-26.57	20240110	4400	33.18	20241025	9420	-37.79	20231128	4400	33.18	20241025	8.32	N	037440	500	69 억	75094	N	N	N	N
18	20241127	160457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	10	2	0.17	19472321410	3088588	282.54	6070	6660	5840	7730	4170	5950	6304.68	0.60	-8328	6456	6202	6066	5812	5676	6135	5745	70	1780	500	3680	10	1	13922475	830	13.42	1.04	12	22.18	444.00	5724.00	9420	20231128	-36.73	4400	20241025	35.45	7980	-25.31	20240110	4400	35.45	20241025	9420	-36.73	20231128	4400	35.45	20241025	7.85	N	037440	500	69 억	83350	N	N	N	N
19	20241127	150505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	10	2	0.17	19105232140	3026976	276.91	6070	6660	5840	7730	4170	5950	6311.71	0.60	-18906	6456	6202	6066	5812	5676	6135	5745	70	1780	500	3680	10	1	13922475	830	13.42	1.04	12	21.74	444.00	5724.00	9420	20231128	-36.73	4400	20241025	35.45	7980	-25.31	20240110	4400	35.45	20241025	9420	-36.73	20231128	4400	35.45	20241025	7.85	N	037440	500	69 억	83350	N	N	N	N
20	20241127	140506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	60	2	1.01	18019067300	2844344	260.20	6070	6660	5950	7730	4170	5950	6335.11	0.60	-24282	6456	6202	6066	5812	5676	6135	5745	70	1780	500	3680	10	1	13922475	837	13.54	1.05	12	20.43	444.00	5724.00	9420	20231128	-36.20	4400	20241025	36.59	7980	-24.69	20240110	4400	36.59	20241025	9420	-36.20	20231128	4400	36.59	20241025	7.85	N	037440	500	69 억	83350	N	N	N	N
21	20241127	130502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	240	2	4.03	16812881680	2646006	242.06	6070	6660	6060	7730	4170	5950	6354.13	0.60	-25269	6456	6202	6066	5812	5676	6135	5745	70	1780	500	3680	10	1	13922475	862	13.94	1.08	12	19.01	444.00	5724.00	9420	20231128	-34.29	4400	20241025	40.68	7980	-22.43	20240110	4400	40.68	20241025	9420	-34.29	20231128	4400	40.68	20241025	7.85	N	037440	500	69 억	83350	N	N	N	N
22	20241127	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	230	2	3.87	16434189350	2584978	236.47	6070	6660	6060	7730	4170	5950	6357.65	0.60	-22011	6456	6202	6066	5812	5676	6135	5745	70	1780	500	3680	10	1	13922475	860	13.92	1.08	12	18.57	444.00	5724.00	9420	20231128	-34.39	4400	20241025	40.45	7980	-22.56	20240110	4400	40.45	20241025	9420	-34.39	20231128	4400	40.45	20241025	7.85	N	037440	500	69 억	83350	N	N	N	N
23	20241127	110506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	220	2	3.70	16064149960	2525251	231.01	6070	6660	6060	7730	4170	5950	6361.48	0.60	-17706	6456	6202	6066	5812	5676	6135	5745	70	1780	500	3680	10	1	13922475	859	13.90	1.08	12	18.14	444.00	5724.00	9420	20231128	-34.50	4400	20241025	40.23	7980	-22.68	20240110	4400	40.23	20241025	9420	-34.50	20231128	4400	40.23	20241025	7.85	N	037440	500	69 억	83350	N	N	N	N
24	20241127	100505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	230	2	3.87	14915675990	2340871	214.14	6070	6660	6060	7730	4170	5950	6371.93	0.60	-11253	6456	6202	6066	5812	5676	6135	5745	70	1780	500	3680	10	1	13922475	860	13.92	1.08	12	16.81	444.00	5724.00	9420	20231128	-34.39	4400	20241025	40.45	7980	-22.56	20240110	4400	40.45	20241025	9420	-34.39	20231128	4400	40.45	20241025	7.85	N	037440	500	69 억	83350	N	N	N	N
25	20241127	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	450	2	7.56	7286589180	1131252	103.49	6070	6660	6060	7730	4170	5950	6441.37	0.60	53123	6456	6202	6066	5812	5676	6135	5745	70	1780	500	3680	10	1	13922475	891	14.41	1.12	12	8.13	444.00	5724.00	9420	20231128	-32.06	4400	20241025	45.45	7980	-19.80	20240110	4400	45.45	20241025	9420	-32.06	20231128	4400	45.45	20241025	7.85	N	037440	500	69 억	83350	N	N	N	N
26	20241126	160502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	-20	5	-0.34	6614420980	1083101	109.37	6180	6320	5930	7760	4180	5970	6107.33	0.92	-45049	6216	6092	5976	5852	5736	6035	5795	70	1790	500	3700	10	1	13922475	828	13.40	1.04	12	7.78	444.00	5724.00	9420	20231128	-36.84	4400	20241025	35.23	7980	-25.44	20240110	4400	35.23	20241025	9420	-36.84	20231128	4400	35.23	20241025	8.36	N	037440	500	69 억	128189	N	N	N	N
27	20241126	150502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	0	3	0.00	6346865650	1038129	104.83	6180	6320	5940	7760	4180	5970	6113.75	0.92	-54692	6216	6092	5976	5852	5736	6035	5795	70	1790	500	3700	10	1	13922475	831	13.45	1.04	12	7.46	444.00	5724.00	9420	20231128	-36.62	4400	20241025	35.68	7980	-25.19	20240110	4400	35.68	20241025	9420	-36.62	20231128	4400	35.68	20241025	8.36	N	037440	500	69 억	128189	N	N	N	N
28	20241126	140502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	40	2	0.67	5944322830	970807	98.03	6180	6320	5970	7760	4180	5970	6123.07	0.92	-50125	6216	6092	5976	5852	5736	6035	5795	70	1790	500	3700	10	1	13922475	837	13.54	1.05	12	6.97	444.00	5724.00	9420	20231128	-36.20	4400	20241025	36.59	7980	-24.69	20240110	4400	36.59	20241025	9420	-36.20	20231128	4400	36.59	20241025	8.36	N	037440	500	69 억	128189	N	N	N	N
29	20241126	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	30	2	0.50	5726478750	934424	94.36	6180	6320	5980	7760	4180	5970	6128.35	0.92	-47688	6216	6092	5976	5852	5736	6035	5795	70	1790	500	3700	10	1	13922475	835	13.51	1.05	12	6.71	444.00	5724.00	9420	20231128	-36.31	4400	20241025	36.36	7980	-24.81	20240110	4400	36.36	20241025	9420	-36.31	20231128	4400	36.36	20241025	8.36	N	037440	500	69 억	128189	N	N	N	N
30	20241126	120505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	70	2	1.17	5395280140	879325	88.79	6180	6320	5990	7760	4180	5970	6135.71	0.92	-51589	6216	6092	5976	5852	5736	6035	5795	70	1790	500	3700	10	1	13922475	841	13.60	1.06	12	6.32	444.00	5724.00	9420	20231128	-35.88	4400	20241025	37.27	7980	-24.31	20240110	4400	37.27	20241025	9420	-35.88	20231128	4400	37.27	20241025	8.36	N	037440	500	69 억	128189	N	N	N	N
31	20241126	110508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	90	2	1.51	5236083350	853055	86.14	6180	6320	5990	7760	4180	5970	6138.04	0.92	-48343	6216	6092	5976	5852	5736	6035	5795	70	1790	500	3700	10	1	13922475	844	13.65	1.06	12	6.13	444.00	5724.00	9420	20231128	-35.67	4400	20241025	37.73	7980	-24.06	20240110	4400	37.73	20241025	9420	-35.67	20231128	4400	37.73	20241025	8.36	N	037440	500	69 억	128189	N	N	N	N
32	20241126	100507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	160	2	2.68	4673085850	760489	76.79	6180	6320	5990	7760	4180	5970	6144.84	0.92	-47065	6216	6092	5976	5852	5736	6035	5795	70	1790	500	3700	10	1	13922475	853	13.81	1.07	12	5.46	444.00	5724.00	9420	20231128	-34.93	4400	20241025	39.32	7980	-23.18	20240110	4400	39.32	20241025	9420	-34.93	20231128	4400	39.32	20241025	8.36	N	037440	500	69 억	128189	N	N	N	N
33	20241126	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	160	2	2.68	2180568410	351695	35.51	6180	6320	6100	7760	4180	5970	6200.17	0.92	-17123	6216	6092	5976	5852	5736	6035	5795	70	1790	500	3700	10	1	13922475	853	13.81	1.07	12	2.53	444.00	5724.00	9420	20231128	-34.93	4400	20241025	39.32	7980	-23.18	20240110	4400	39.32	20241025	9420	-34.93	20231128	4400	39.32	20241025	8.36	N	037440	500	69 억	128189	N	N	N	N
34	20241125	160453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	90	2	1.53	5802998140	968802	84.55	5980	6100	5860	7640	4120	5880	5989.92	2.16	-172574	6113	5996	5883	5766	5653	6055	5825	70	1760	500	3640	10	1	13922475	831	13.45	1.04	12	6.96	444.00	5724.00	9420	20231128	-36.62	4400	20241025	35.68	7980	-25.19	20240110	4400	35.68	20241025	9420	-36.62	20231128	4400	35.68	20241025	7.85	N	037440	500	69 억	300979	N	N	N	N
35	20241125	150500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	80	2	1.36	5542963880	925278	80.75	5980	6100	5860	7640	4120	5880	5990.60	2.16	-178384	6113	5996	5883	5766	5653	6055	5825	70	1760	500	3640	10	1	13922475	830	13.42	1.04	12	6.65	444.00	5724.00	9420	20231128	-36.73	4400	20241025	35.45	7980	-25.31	20240110	4400	35.45	20241025	9420	-36.73	20231128	4400	35.45	20241025	7.85	N	037440	500	69 억	300979	N	N	N	N
36	20241125	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	120	2	2.04	5032227690	839420	73.25	5980	6100	5860	7640	4120	5880	5994.90	2.16	-186493	6113	5996	5883	5766	5653	6055	5825	70	1760	500	3640	10	1	13922475	835	13.51	1.05	12	6.03	444.00	5724.00	9420	20231128	-36.31	4400	20241025	36.36	7980	-24.81	20240110	4400	36.36	20241025	9420	-36.31	20231128	4400	36.36	20241025	7.85	N	037440	500	69 억	300979	N	N	N	N
37	20241125	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	140	2	2.38	4677062200	780298	68.10	5980	6100	5860	7640	4120	5880	5993.96	2.16	-183904	6113	5996	5883	5766	5653	6055	5825	70	1760	500	3640	10	1	13922475	838	13.56	1.05	12	5.60	444.00	5724.00	9420	20231128	-36.09	4400	20241025	36.82	7980	-24.56	20240110	4400	36.82	20241025	9420	-36.09	20231128	4400	36.82	20241025	7.85	N	037440	500	69 억	300979	N	N	N	N
38	20241125	120501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	130	2	2.21	4359587480	727365	63.48	5980	6100	5860	7640	4120	5880	5993.68	2.16	-185186	6113	5996	5883	5766	5653	6055	5825	70	1760	500	3640	10	1	13922475	837	13.54	1.05	12	5.22	444.00	5724.00	9420	20231128	-36.20	4400	20241025	36.59	7980	-24.69	20240110	4400	36.59	20241025	9420	-36.20	20231128	4400	36.59	20241025	7.85	N	037440	500	69 억	300979	N	N	N	N
39	20241125	110459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	120	2	2.04	3936498300	656729	57.31	5980	6100	5860	7640	4120	5880	5994.11	2.16	-180526	6113	5996	5883	5766	5653	6055	5825	70	1760	500	3640	10	1	13922475	835	13.51	1.05	12	4.72	444.00	5724.00	9420	20231128	-36.31	4400	20241025	36.36	7980	-24.81	20240110	4400	36.36	20241025	9420	-36.31	20231128	4400	36.36	20241025	7.85	N	037440	500	69 억	300979	N	N	N	N
40	20241125	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	120	2	2.04	2058611170	345149	30.12	5980	6040	5860	7640	4120	5880	5964.43	2.16	-99484	6113	5996	5883	5766	5653	6055	5825	70	1760	500	3640	10	1	13922475	835	13.51	1.05	12	2.48	444.00	5724.00	9420	20231128	-36.31	4400	20241025	36.36	7980	-24.81	20240110	4400	36.36	20241025	9420	-36.31	20231128	4400	36.36	20241025	7.85	N	037440	500	69 억	300979	N	N	N	N
41	20241125	090454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	40	2	0.68	352231250	59140	5.16	5980	6000	5900	7640	4120	5880	5955.99	2.16	-8667	6113	5996	5883	5766	5653	6055	5825	70	1760	500	3640	10	1	13922475	824	13.33	1.03	12	0.42	444.00	5724.00	9420	20231128	-37.15	4400	20241025	34.55	7980	-25.81	20240110	4400	34.55	20241025	9420	-37.15	20231128	4400	34.55	20241025	7.85	N	037440	500	69 억	300979	N	N	N	N
42	20241122	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-90	5	-1.51	6631374730	1127170	14.79	5860	6000	5770	7760	4180	5970	5883.19	1.56	78717	6916	6442	5966	5492	5016	6680	5730	70	1790	500	3700	10	1	13922475	819	13.24	1.03	12	8.10	444.00	5724.00	9420	20231128	-37.58	4400	20241025	33.64	7980	-26.32	20240110	4400	33.64	20241025	9420	-37.58	20231128	4400	33.64	20241025	7.70	N	037440	500	69 억	216553	N	N	N	N
43	20241122	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-130	5	-2.18	6328985440	1075610	14.11	5860	6000	5770	7760	4180	5970	5884.06	1.56	78511	6916	6442	5966	5492	5016	6680	5730	70	1790	500	3700	10	1	13922475	813	13.15	1.02	12	7.73	444.00	5724.00	9420	20231128	-38.00	4400	20241025	32.73	7980	-26.82	20240110	4400	32.73	20241025	9420	-38.00	20231128	4400	32.73	20241025	7.70	N	037440	500	69 억	216553	N	N	N	N
44	20241122	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-120	5	-2.01	5667713050	962418	12.63	5860	6000	5770	7760	4180	5970	5889.01	1.56	79170	6916	6442	5966	5492	5016	6680	5730	70	1790	500	3700	10	1	13922475	814	13.18	1.02	12	6.91	444.00	5724.00	9420	20231128	-37.90	4400	20241025	32.95	7980	-26.69	20240110	4400	32.95	20241025	9420	-37.90	20231128	4400	32.95	20241025	7.70	N	037440	500	69 억	216553	N	N	N	N
45	20241122	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-90	5	-1.51	5164458470	876443	11.50	5860	6000	5770	7760	4180	5970	5892.49	1.56	90159	6916	6442	5966	5492	5016	6680	5730	70	1790	500	3700	10	1	13922475	819	13.24	1.03	12	6.30	444.00	5724.00	9420	20231128	-37.58	4400	20241025	33.64	7980	-26.32	20240110	4400	33.64	20241025	9420	-37.58	20231128	4400	33.64	20241025	7.70	N	037440	500	69 억	216553	N	N	N	N
46	20241122	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-10	5	-0.17	4914532280	834044	10.94	5860	6000	5770	7760	4180	5970	5892.38	1.56	97411	6916	6442	5966	5492	5016	6680	5730	70	1790	500	3700	10	1	13922475	830	13.42	1.04	12	5.99	444.00	5724.00	9420	20231128	-36.73	4400	20241025	35.45	7980	-25.31	20240110	4400	35.45	20241025	9420	-36.73	20231128	4400	35.45	20241025	7.70	N	037440	500	69 억	216553	N	N	N	N
47	20241122	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-60	5	-1.01	4390249920	745181	9.78	5860	6000	5770	7760	4180	5970	5891.49	1.56	86044	6916	6442	5966	5492	5016	6680	5730	70	1790	500	3700	10	1	13922475	823	13.31	1.03	12	5.35	444.00	5724.00	9420	20231128	-37.26	4400	20241025	34.32	7980	-25.94	20240110	4400	34.32	20241025	9420	-37.26	20231128	4400	34.32	20241025	7.70	N	037440	500	69 억	216553	N	N	N	N
48	20241122	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-60	5	-1.01	3619314820	615405	8.08	5860	6000	5770	7760	4180	5970	5881.15	1.56	110457	6916	6442	5966	5492	5016	6680	5730	70	1790	500	3700	10	1	13922475	823	13.31	1.03	12	4.42	444.00	5724.00	9420	20231128	-37.26	4400	20241025	34.32	7980	-25.94	20240110	4400	34.32	20241025	9420	-37.26	20231128	4400	34.32	20241025	7.70	N	037440	500	69 억	216553	N	N	N	N
49	20241122	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-130	5	-2.18	1090578000	185920	2.44	5860	5950	5820	7760	4180	5970	5865.67	1.56	65059	6916	6442	5966	5492	5016	6680	5730	70	1790	500	3700	10	1	13922475	813	13.15	1.02	12	1.34	444.00	5724.00	9420	20231128	-38.00	4400	20241025	32.73	7980	-26.82	20240110	4400	32.73	20241025	9420	-38.00	20231128	4400	32.73	20241025	7.70	N	037440	500	69 억	216553	N	N	N	N
50	20241121	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	580	2	10.76	45413442860	7475798	1237.68	5570	6440	5490	7000	3780	5390	6074.98	1.18	54955	5730	5560	5450	5280	5170	5505	5225	70	1610	500	3340	10	1	13922475	831	13.45	1.04	12	53.70	444.00	5724.00	9420	20231128	-36.62	4400	20241025	35.68	7980	-25.19	20240110	4400	35.68	20241025	9420	-36.62	20231128	4400	35.68	20241025	7.81	N	037440	500	69 억	164514	N	N	N	N
51	20241121	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	730	2	13.54	41583127650	6846358	1133.47	5570	6440	5490	7000	3780	5390	6073.76	1.18	-16746	5730	5560	5450	5280	5170	5505	5225	70	1610	500	3340	10	1	13922475	852	13.78	1.07	12	49.17	444.00	5724.00	9420	20231128	-35.03	4400	20241025	39.09	7980	-23.31	20240110	4400	39.09	20241025	9420	-35.03	20231128	4400	39.09	20241025	7.81	N	037440	500	69 억	164514	N	N	N	N
52	20241121	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	620	2	11.50	18128008830	3059932	506.60	5570	6210	5490	7000	3780	5390	5924.32	1.18	-92036	5730	5560	5450	5280	5170	5505	5225	70	1610	500	3340	10	1	13922475	837	13.54	1.05	12	21.98	444.00	5724.00	9420	20231128	-36.20	4400	20241025	36.59	7980	-24.69	20240110	4400	36.59	20241025	9420	-36.20	20231128	4400	36.59	20241025	7.81	N	037440	500	69 억	164514	N	N	N	N
53	20241121	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	230	2	4.27	4072962880	725652	120.14	5570	5790	5490	7000	3780	5390	5612.83	1.18	-41497	5730	5560	5450	5280	5170	5505	5225	70	1610	500	3340	10	1	13922475	782	12.66	0.98	12	5.21	444.00	5724.00	9420	20231128	-40.34	4400	20241025	27.73	7980	-29.57	20240110	4400	27.73	20241025	9420	-40.34	20231128	4400	27.73	20241025	7.81	N	037440	500	69 억	164514	N	N	N	N
54	20241121	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	120	2	2.23	3627528870	645818	106.92	5570	5790	5500	7000	3780	5390	5616.95	1.18	-55849	5730	5560	5450	5280	5170	5505	5225	70	1610	500	3340	10	1	13922475	767	12.41	0.96	12	4.64	444.00	5724.00	9420	20231128	-41.51	4400	20241025	25.23	7980	-30.95	20240110	4400	25.23	20241025	9420	-41.51	20231128	4400	25.23	20241025	7.81	N	037440	500	69 억	164514	N	N	N	N
55	20241121	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	130	2	2.41	3400498980	604717	100.12	5570	5790	5500	7000	3780	5390	5623.29	1.18	-46922	5730	5560	5450	5280	5170	5505	5225	70	1610	500	3340	10	1	13922475	769	12.43	0.96	12	4.34	444.00	5724.00	9420	20231128	-41.40	4400	20241025	25.45	7980	-30.83	20240110	4400	25.45	20241025	9420	-41.40	20231128	4400	25.45	20241025	7.81	N	037440	500	69 억	164514	N	N	N	N
56	20241121	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	250	2	4.64	3029633410	538299	89.12	5570	5790	5500	7000	3780	5390	5628.16	1.18	-37864	5730	5560	5450	5280	5170	5505	5225	70	1610	500	3340	10	1	13922475	785	12.70	0.99	12	3.87	444.00	5724.00	9420	20231128	-40.13	4400	20241025	28.18	7980	-29.32	20240110	4400	28.18	20241025	9420	-40.13	20231128	4400	28.18	20241025	7.81	N	037440	500	69 억	164514	N	N	N	N
57	20241121	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	300	2	5.57	836531130	149422	24.74	5570	5700	5550	7000	3780	5390	5598.45	1.18	1130	5730	5560	5450	5280	5170	5505	5225	70	1610	500	3340	10	1	13922475	792	12.82	0.99	12	1.07	444.00	5724.00	9420	20231128	-39.60	4400	20241025	29.32	7980	-28.70	20240110	4400	29.32	20241025	9420	-39.60	20231128	4400	29.32	20241025	7.81	N	037440	500	69 억	164514	N	N	N	N
58	20241120	160436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-370	5	-6.42	3061233030	561583	73.42	5600	5620	5340	7480	4040	5760	5451.58	1.66	-67218	6006	5882	5726	5602	5446	5805	5525	70	1720	500	3570	10	1	13922475	750	12.14	0.94	12	4.03	444.00	5724.00	9420	20231128	-42.78	4400	20241025	22.50	7980	-32.46	20240110	4400	22.50	20241025	9420	-42.78	20231128	4400	22.50	20241025	7.40	N	037440	500	69 억	230752	N	N	N	N
59	20241120	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-330	5	-5.73	2735154130	501256	65.53	5600	5620	5340	7480	4040	5760	5456.60	1.66	-85385	6006	5882	5726	5602	5446	5805	5525	70	1720	500	3570	10	1	13922475	756	12.23	0.95	12	3.60	444.00	5724.00	9420	20231128	-42.36	4400	20241025	23.41	7980	-31.95	20240110	4400	23.41	20241025	9420	-42.36	20231128	4400	23.41	20241025	7.40	N	037440	500	69 억	230752	N	N	N	N
60	20241120	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-260	5	-4.51	2443457310	447957	58.57	5600	5620	5340	7480	4040	5760	5454.67	1.66	-80244	6006	5882	5726	5602	5446	5805	5525	70	1720	500	3570	10	1	13922475	766	12.39	0.96	12	3.22	444.00	5724.00	9420	20231128	-41.61	4400	20241025	25.00	7980	-31.08	20240110	4400	25.00	20241025	9420	-41.61	20231128	4400	25.00	20241025	7.40	N	037440	500	69 억	230752	N	N	N	N
61	20241120	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-320	5	-5.56	2250446660	412602	53.94	5600	5620	5340	7480	4040	5760	5454.28	1.66	-80619	6006	5882	5726	5602	5446	5805	5525	70	1720	500	3570	10	1	13922475	757	12.25	0.95	12	2.96	444.00	5724.00	9420	20231128	-42.25	4400	20241025	23.64	7980	-31.83	20240110	4400	23.64	20241025	9420	-42.25	20231128	4400	23.64	20241025	7.40	N	037440	500	69 억	230752	N	N	N	N
62	20241120	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-300	5	-5.21	2078305560	381039	49.82	5600	5620	5340	7480	4040	5760	5454.31	1.66	-85057	6006	5882	5726	5602	5446	5805	5525	70	1720	500	3570	10	1	13922475	760	12.30	0.95	12	2.74	444.00	5724.00	9420	20231128	-42.04	4400	20241025	24.09	7980	-31.58	20240110	4400	24.09	20241025	9420	-42.04	20231128	4400	24.09	20241025	7.40	N	037440	500	69 억	230752	N	N	N	N
63	20241120	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-330	5	-5.73	1883305550	345088	45.12	5600	5620	5340	7480	4040	5760	5457.46	1.66	-80497	6006	5882	5726	5602	5446	5805	5525	70	1720	500	3570	10	1	13922475	756	12.23	0.95	12	2.48	444.00	5724.00	9420	20231128	-42.36	4400	20241025	23.41	7980	-31.95	20240110	4400	23.41	20241025	9420	-42.36	20231128	4400	23.41	20241025	7.40	N	037440	500	69 억	230752	N	N	N	N
64	20241120	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-290	5	-5.03	1597531290	292638	38.26	5600	5620	5340	7480	4040	5760	5459.07	1.66	-61103	6006	5882	5726	5602	5446	5805	5525	70	1720	500	3570	10	1	13922475	762	12.32	0.96	12	2.10	444.00	5724.00	9420	20231128	-41.93	4400	20241025	24.32	7980	-31.45	20240110	4400	24.32	20241025	9420	-41.93	20231128	4400	24.32	20241025	7.40	N	037440	500	69 억	230752	N	N	N	N
65	20241120	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-170	5	-2.95	346501880	62366	8.15	5600	5620	5500	7480	4040	5760	5555.94	1.66	-14454	6006	5882	5726	5602	5446	5805	5525	70	1720	500	3570	10	1	13922475	778	12.59	0.98	12	0.45	444.00	5724.00	9420	20231128	-40.66	4400	20241025	27.05	7980	-29.95	20240110	4400	27.05	20241025	9420	-40.66	20231128	4400	27.05	20241025	7.40	N	037440	500	69 억	230752	N	N	N	N
66	20241119	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-120	5	-2.04	4221582980	743592	69.98	5780	5850	5570	7640	4120	5880	5676.43	1.40	26910	6326	6102	5956	5732	5586	6030	5660	70	1760	500	3640	10	1	13922475	802	12.97	1.01	12	5.34	444.00	5724.00	9420	20231128	-38.85	4400	20241025	30.91	7980	-27.82	20240110	4400	30.91	20241025	9420	-38.85	20231128	4400	30.91	20241025	7.49	N	037440	500	69 억	195597	N	N	N	N
67	20241119	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-190	5	-3.23	3865481440	681304	64.12	5780	5850	5570	7640	4120	5880	5673.54	1.40	19995	6326	6102	5956	5732	5586	6030	5660	70	1760	500	3640	10	1	13922475	792	12.82	0.99	12	4.89	444.00	5724.00	9420	20231128	-39.60	4400	20241025	29.32	7980	-28.70	20240110	4400	29.32	20241025	9420	-39.60	20231128	4400	29.32	20241025	7.49	N	037440	500	69 억	195597	N	N	N	N
68	20241119	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-220	5	-3.74	3454850280	608595	57.27	5780	5850	5570	7640	4120	5880	5676.64	1.40	14597	6326	6102	5956	5732	5586	6030	5660	70	1760	500	3640	10	1	13922475	788	12.75	0.99	12	4.37	444.00	5724.00	9420	20231128	-39.92	4400	20241025	28.64	7980	-29.07	20240110	4400	28.64	20241025	9420	-39.92	20231128	4400	28.64	20241025	7.49	N	037440	500	69 억	195597	N	N	N	N
69	20241119	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	-180	5	-3.06	3256369630	573606	53.98	5780	5850	5570	7640	4120	5880	5676.89	1.40	14567	6326	6102	5956	5732	5586	6030	5660	70	1760	500	3640	10	1	13922475	794	12.84	1.00	12	4.12	444.00	5724.00	9420	20231128	-39.49	4400	20241025	29.55	7980	-28.57	20240110	4400	29.55	20241025	9420	-39.49	20231128	4400	29.55	20241025	7.49	N	037440	500	69 억	195597	N	N	N	N
70	20241119	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-220	5	-3.74	3030582390	533996	50.25	5780	5850	5570	7640	4120	5880	5675.15	1.40	9403	6326	6102	5956	5732	5586	6030	5660	70	1760	500	3640	10	1	13922475	788	12.75	0.99	12	3.84	444.00	5724.00	9420	20231128	-39.92	4400	20241025	28.64	7980	-29.07	20240110	4400	28.64	20241025	9420	-39.92	20231128	4400	28.64	20241025	7.49	N	037440	500	69 억	195597	N	N	N	N
71	20241119	110427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-210	5	-3.57	2747267340	483962	45.54	5780	5850	5570	7640	4120	5880	5676.47	1.40	11076	6326	6102	5956	5732	5586	6030	5660	70	1760	500	3640	10	1	13922475	789	12.77	0.99	12	3.48	444.00	5724.00	9420	20231128	-39.81	4400	20241025	28.86	7980	-28.95	20240110	4400	28.86	20241025	9420	-39.81	20231128	4400	28.86	20241025	7.49	N	037440	500	69 억	195597	N	N	N	N
72	20241119	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-270	5	-4.59	2430699680	427802	40.26	5780	5850	5570	7640	4120	5880	5681.67	1.40	13111	6326	6102	5956	5732	5586	6030	5660	70	1760	500	3640	10	1	13922475	781	12.64	0.98	12	3.07	444.00	5724.00	9420	20231128	-40.45	4400	20241025	27.50	7980	-29.70	20240110	4400	27.50	20241025	9420	-40.45	20231128	4400	27.50	20241025	7.49	N	037440	500	69 억	195597	N	N	N	N
73	20241119	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-100	5	-1.70	394988030	68309	6.43	5780	5850	5740	7640	4120	5880	5781.85	1.40	10068	6326	6102	5956	5732	5586	6030	5660	70	1760	500	3640	10	1	13922475	805	13.02	1.01	12	0.49	444.00	5724.00	9420	20231128	-38.64	4400	20241025	31.36	7980	-27.57	20240110	4400	31.36	20241025	9420	-38.64	20231128	4400	31.36	20241025	7.49	N	037440	500	69 억	195597	N	N	N	N
74	20241118	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-370	5	-5.92	6240836210	1044861	12.87	6060	6180	5810	8120	4380	6250	5973.22	1.47	-12000	7350	6800	6250	5700	5150	7075	5975	70	1870	500	3870	10	1	13922475	819	13.24	1.03	12	7.50	444.00	5724.00	9420	20231128	-37.58	4400	20241025	33.64	7980	-26.32	20240110	4400	33.64	20241025	9420	-37.58	20231128	4400	33.64	20241025	6.85	N	037440	500	69 억	204035	N	N	N	N
75	20241118	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	-380	5	-6.08	5714947630	955746	11.77	6060	6180	5810	8120	4380	6250	5979.54	1.47	-21355	7350	6800	6250	5700	5150	7075	5975	70	1870	500	3870	10	1	13922475	817	13.22	1.03	12	6.86	444.00	5724.00	9420	20231128	-37.69	4400	20241025	33.41	7980	-26.44	20240110	4400	33.41	20241025	9420	-37.69	20231128	4400	33.41	20241025	6.85	N	037440	500	69 억	204035	N	N	N	N
76	20241118	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	-310	5	-4.96	5399714920	902496	11.11	6060	6180	5810	8120	4380	6250	5983.06	1.47	-8604	7350	6800	6250	5700	5150	7075	5975	70	1870	500	3870	10	1	13922475	827	13.38	1.04	12	6.48	444.00	5724.00	9420	20231128	-36.94	4400	20241025	35.00	7980	-25.56	20240110	4400	35.00	20241025	9420	-36.94	20231128	4400	35.00	20241025	6.85	N	037440	500	69 억	204035	N	N	N	N
77	20241118	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-350	5	-5.60	4510429440	750674	9.24	6060	6180	5870	8120	4380	6250	6008.47	1.47	-58475	7350	6800	6250	5700	5150	7075	5975	70	1870	500	3870	10	1	13922475	821	13.29	1.03	12	5.39	444.00	5724.00	9420	20231128	-37.37	4400	20241025	34.09	7980	-26.07	20240110	4400	34.09	20241025	9420	-37.37	20231128	4400	34.09	20241025	6.85	N	037440	500	69 억	204035	N	N	N	N
78	20241118	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	-260	5	-4.16	3795706420	630223	7.76	6060	6180	5940	8120	4380	6250	6022.76	1.47	-49242	7350	6800	6250	5700	5150	7075	5975	70	1870	500	3870	10	1	13922475	834	13.49	1.05	12	4.53	444.00	5724.00	9420	20231128	-36.41	4400	20241025	36.14	7980	-24.94	20240110	4400	36.14	20241025	9420	-36.41	20231128	4400	36.14	20241025	6.85	N	037440	500	69 억	204035	N	N	N	N
79	20241118	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	-200	5	-3.20	3328822130	552466	6.80	6060	6180	5940	8120	4380	6250	6025.35	1.47	-47203	7350	6800	6250	5700	5150	7075	5975	70	1870	500	3870	10	1	13922475	842	13.63	1.06	12	3.97	444.00	5724.00	9420	20231128	-35.77	4400	20241025	37.50	7980	-24.19	20240110	4400	37.50	20241025	9420	-35.77	20231128	4400	37.50	20241025	6.85	N	037440	500	69 억	204035	N	N	N	N
80	20241118	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-290	5	-4.64	2633017380	436790	5.38	6060	6180	5950	8120	4380	6250	6028.06	1.47	-29376	7350	6800	6250	5700	5150	7075	5975	70	1870	500	3870	10	1	13922475	830	13.42	1.04	12	3.14	444.00	5724.00	9420	20231128	-36.73	4400	20241025	35.45	7980	-25.31	20240110	4400	35.45	20241025	9420	-36.73	20231128	4400	35.45	20241025	6.85	N	037440	500	69 억	204035	N	N	N	N
81	20241118	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	-120	5	-1.92	576117110	94511	1.16	6060	6180	6050	8120	4380	6250	6095.60	1.47	-6359	7350	6800	6250	5700	5150	7075	5975	70	1870	500	3870	10	1	13922475	853	13.81	1.07	12	0.68	444.00	5724.00	9420	20231128	-34.93	4400	20241025	39.32	7980	-23.18	20240110	4400	39.32	20241025	9420	-34.93	20231128	4400	39.32	20241025	6.85	N	037440	500	69 억	204035	N	N	N	N
82	20241115	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	350	2	5.93	51284662100	8081285	67.13	5810	6800	5700	7670	4130	5900	6346.21	1.40	14462	7046	6472	6016	5442	4986	6760	5730	70	1770	500	3650	10	1	13922475	870	14.08	1.09	12	58.04	444.00	5724.00	9420	20231128	-33.65	4400	20241025	42.05	7980	-21.68	20240110	4400	42.05	20241025	9420	-33.65	20231128	4400	42.05	20241025	5.76	N	037440	500	69 억	194507	N	N	N	N
83	20241115	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	300	2	5.08	50011586540	7876913	65.44	5810	6800	5700	7670	4130	5900	6349.17	1.40	-13372	7046	6472	6016	5442	4986	6760	5730	70	1770	500	3650	10	1	13922475	863	13.96	1.08	12	56.58	444.00	5724.00	9420	20231128	-34.18	4400	20241025	40.91	7980	-22.31	20240110	4400	40.91	20241025	9420	-34.18	20231128	4400	40.91	20241025	5.76	N	037440	500	69 억	194507	N	N	N	N
84	20241115	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	470	2	7.97	47990885080	7555614	62.77	5810	6800	5700	7670	4130	5900	6351.72	1.40	-59660	7046	6472	6016	5442	4986	6760	5730	70	1770	500	3650	10	1	13922475	887	14.35	1.11	12	54.27	444.00	5724.00	9420	20231128	-32.38	4400	20241025	44.77	7980	-20.18	20240110	4400	44.77	20241025	9420	-32.38	20231128	4400	44.77	20241025	5.76	N	037440	500	69 억	194507	N	N	N	N
85	20241115	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	430	2	7.29	45201953020	7115281	59.11	5810	6800	5700	7670	4130	5900	6352.84	1.40	-95322	7046	6472	6016	5442	4986	6760	5730	70	1770	500	3650	10	1	13922475	881	14.26	1.11	12	51.11	444.00	5724.00	9420	20231128	-32.80	4400	20241025	43.86	7980	-20.68	20240110	4400	43.86	20241025	9420	-32.80	20231128	4400	43.86	20241025	5.76	N	037440	500	69 억	194507	N	N	N	N
86	20241115	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	550	2	9.32	38053810490	5992995	49.79	5810	6800	5700	7670	4130	5900	6349.76	1.40	-111494	7046	6472	6016	5442	4986	6760	5730	70	1770	500	3650	10	1	13922475	898	14.53	1.13	12	43.05	444.00	5724.00	9420	20231128	-31.53	4400	20241025	46.59	7980	-19.17	20240110	4400	46.59	20241025	9420	-31.53	20231128	4400	46.59	20241025	5.76	N	037440	500	69 억	194507	N	N	N	N
87	20241115	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	490	2	8.31	12554351630	2077011	17.25	5810	6390	5700	7670	4130	5900	6044.48	1.40	-107049	7046	6472	6016	5442	4986	6760	5730	70	1770	500	3650	10	1	13922475	890	14.39	1.12	12	14.92	444.00	5724.00	9420	20231128	-32.17	4400	20241025	45.23	7980	-19.92	20240110	4400	45.23	20241025	9420	-32.17	20231128	4400	45.23	20241025	5.76	N	037440	500	69 억	194507	Y	N	N	N
88	20241115	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	80	2	1.36	5001931610	851762	7.08	5810	6060	5700	7670	4130	5900	5872.43	1.40	-31822	7046	6472	6016	5442	4986	6760	5730	70	1770	500	3650	10	1	13922475	833	13.47	1.04	12	6.12	444.00	5724.00	9420	20231128	-36.52	4400	20241025	35.91	7980	-25.06	20240110	4400	35.91	20241025	9420	-36.52	20231128	4400	35.91	20241025	5.76	N	037440	500	69 억	194507	N	N	N	N
89	20241115	090454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-10	5	-0.17	793634820	135639	1.13	5810	5950	5810	7670	4130	5900	5850.84	1.40	8701	7046	6472	6016	5442	4986	6760	5730	70	1770	500	3650	10	1	13922475	820	13.27	1.03	12	0.97	444.00	5724.00	9420	20231128	-37.47	4400	20241025	33.86	7980	-26.19	20240110	4400	33.86	20241025	9420	-37.47	20231128	4400	33.86	20241025	5.76	N	037440	500	69 억	194507	N	N	N	N
90	20241114	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	360	2	6.51	73079086740	11772001	481.82	5560	6590	5560	7180	3880	5530	6207.92	1.23	-14140	6496	6012	5656	5172	4816	5835	4995	70	1650	500	3420	10	1	13922475	820	13.27	1.03	12	84.55	444.00	5724.00	9420	20231128	-37.47	4400	20241025	33.86	7980	-26.19	20240110	4400	33.86	20241025	9420	-37.47	20231128	4400	33.86	20241025	4.92	N	037440	500	69 억	171025	N	N	N	N
91	20241114	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	400	2	7.23	70942259590	11414032	467.17	5560	6590	5560	7180	3880	5530	6215.41	1.23	-88175	6496	6012	5656	5172	4816	5835	4995	70	1650	500	3420	10	1	13922475	826	13.36	1.04	12	81.98	444.00	5724.00	9420	20231128	-37.05	4400	20241025	34.77	7980	-25.69	20240110	4400	34.77	20241025	9420	-37.05	20231128	4400	34.77	20241025	4.92	N	037440	500	69 억	171025	N	N	N	N
92	20241114	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	520	2	9.40	67812849080	10892658	445.83	5560	6590	5560	7180	3880	5530	6225.61	1.23	-108070	6496	6012	5656	5172	4816	5835	4995	70	1650	500	3420	10	1	13922475	842	13.63	1.06	12	78.24	444.00	5724.00	9420	20231128	-35.77	4400	20241025	37.50	7980	-24.19	20240110	4400	37.50	20241025	9420	-35.77	20231128	4400	37.50	20241025	4.92	N	037440	500	69 억	171025	N	N	N	N
93	20241114	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	520	2	9.40	64252007750	10303972	421.73	5560	6590	5560	7180	3880	5530	6235.71	1.23	-98731	6496	6012	5656	5172	4816	5835	4995	70	1650	500	3420	10	1	13922475	842	13.63	1.06	12	74.01	444.00	5724.00	9420	20231128	-35.77	4400	20241025	37.50	7980	-24.19	20240110	4400	37.50	20241025	9420	-35.77	20231128	4400	37.50	20241025	4.92	N	037440	500	69 억	171025	N	N	N	N
94	20241114	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	710	2	12.84	57971749320	9284130	379.99	5560	6590	5560	7180	3880	5530	6244.24	1.23	-111046	6496	6012	5656	5172	4816	5835	4995	70	1650	500	3420	10	1	13922475	869	14.05	1.09	12	66.68	444.00	5724.00	9420	20231128	-33.76	4400	20241025	41.82	7980	-21.80	20240110	4400	41.82	20241025	9420	-33.76	20231128	4400	41.82	20241025	4.92	N	037440	500	69 억	171025	N	N	N	N
95	20241114	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6280	750	2	13.56	33440923420	5437210	222.54	5560	6550	5560	7180	3880	5530	6150.48	1.23	-108766	6496	6012	5656	5172	4816	5835	4995	70	1650	500	3420	10	1	13922475	874	14.14	1.10	12	39.05	444.00	5724.00	9420	20231128	-33.33	4400	20241025	42.73	7980	-21.30	20240110	4400	42.73	20241025	9420	-33.33	20231128	4400	42.73	20241025	4.92	N	037440	500	69 억	171025	N	N	N	N
96	20241114	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	70	2	1.27	705639870	126242	5.17	5560	5620	5560	7180	3880	5530	5589.98	1.23	159	6496	6012	5656	5172	4816	5835	4995	70	1650	500	3420	10	1	13922475	780	12.61	0.98	12	0.91	444.00	5724.00	9420	20231128	-40.55	4400	20241025	27.27	7980	-29.82	20240110	4400	27.27	20241025	9420	-40.55	20231128	4400	27.27	20241025	4.92	N	037440	500	69 억	171025	N	N	N	N
97	20241114	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	0	3	0.00	0	0	0.00	0	0	0	7180	3880	5530	0.00	1.23	0	6496	6012	5656	5172	4816	5835	4995	70	1650	500	3420	10	1	13922475	770	12.45	0.97	12	0.00	444.00	5724.00	9420	20231128	-41.30	4400	20241025	25.68	7980	-30.70	20240110	4400	25.68	20241025	9420	-41.30	20231128	4400	25.68	20241025	4.92	N	037440	500	69 억	171025	N	N	N	N
98	20241113	160214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	-650	5	-10.52	13575152210	2399098	21.16	6040	6140	5300	8030	4330	6180	5658.37	1.10	-7268	7246	6712	5756	5222	4266	6980	5490	70	1850	500	3830	10	1	13922475	770	12.45	0.97	12	17.23	444.00	5724.00	9420	20231128	-41.30	4400	20241025	25.68	7980	-30.70	20240110	4400	25.68	20241025	9420	-41.30	20231128	4400	25.68	20241025	4.84	N	037440	500	69 억	153496	N	N	N	N
99	20241113	150231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-630	5	-10.19	12709828160	2243069	19.78	6040	6140	5300	8030	4330	6180	5665.95	1.10	-13510	7246	6712	5756	5222	4266	6980	5490	70	1850	500	3830	10	1	13922475	773	12.50	0.97	12	16.11	444.00	5724.00	9420	20231128	-41.08	4400	20241025	26.14	7980	-30.45	20240110	4400	26.14	20241025	9420	-41.08	20231128	4400	26.14	20241025	4.84	N	037440	500	69 억	153496	N	N	N	N
100	20241113	140226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-770	5	-12.46	11947737650	2103625	18.55	6040	6140	5300	8030	4330	6180	5679.27	1.10	-25047	7246	6712	5756	5222	4266	6980	5490	70	1850	500	3830	10	1	13922475	753	12.18	0.95	12	15.11	444.00	5724.00	9420	20231128	-42.57	4400	20241025	22.95	7980	-32.21	20240110	4400	22.95	20241025	9420	-42.57	20231128	4400	22.95	20241025	4.84	N	037440	500	69 억	153496	N	N	N	N
101	20241113	130225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	-850	5	-13.75	11104187770	1946751	17.17	6040	6140	5300	8030	4330	6180	5703.62	1.10	448	7246	6712	5756	5222	4266	6980	5490	70	1850	500	3830	10	1	13922475	742	12.00	0.93	12	13.98	444.00	5724.00	9420	20231128	-43.42	4400	20241025	21.14	7980	-33.21	20240110	4400	21.14	20241025	9420	-43.42	20231128	4400	21.14	20241025	4.84	N	037440	500	69 억	153496	N	N	N	N
102	20241113	120222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-720	5	-11.65	10014093040	1744491	15.38	6040	6140	5440	8030	4330	6180	5740.06	1.10	-2205	7246	6712	5756	5222	4266	6980	5490	70	1850	500	3830	10	1	13922475	760	12.30	0.95	12	12.53	444.00	5724.00	9420	20231128	-42.04	4400	20241025	24.09	7980	-31.58	20240110	4400	24.09	20241025	9420	-42.04	20231128	4400	24.09	20241025	4.84	N	037440	500	69 억	153496	N	N	N	N
103	20241113	110222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-610	5	-9.87	9119061770	1581629	13.95	6040	6140	5470	8030	4330	6180	5765.25	1.10	12607	7246	6712	5756	5222	4266	6980	5490	70	1850	500	3830	10	1	13922475	775	12.55	0.97	12	11.36	444.00	5724.00	9420	20231128	-40.87	4400	20241025	26.59	7980	-30.20	20240110	4400	26.59	20241025	9420	-40.87	20231128	4400	26.59	20241025	4.84	N	037440	500	69 억	153496	N	N	N	N
104	20241113	100223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-510	5	-8.25	7014244680	1204232	10.62	6040	6140	5620	8030	4330	6180	5824.25	1.10	35597	7246	6712	5756	5222	4266	6980	5490	70	1850	500	3830	10	1	13922475	789	12.77	0.99	12	8.65	444.00	5724.00	9420	20231128	-39.81	4400	20241025	28.86	7980	-28.95	20240110	4400	28.86	20241025	9420	-39.81	20231128	4400	28.86	20241025	4.84	N	037440	500	69 억	153496	N	N	N	N
105	20241113	090217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-220	5	-3.56	1490619800	247047	2.18	6040	6140	5960	8030	4330	6180	6032.93	1.10	12326	7246	6712	5756	5222	4266	6980	5490	70	1850	500	3830	10	1	13922475	830	13.42	1.04	12	1.77	444.00	5724.00	9420	20231128	-36.73	4400	20241025	35.45	7980	-25.31	20240110	4400	35.45	20241025	9420	-36.73	20231128	4400	35.45	20241025	4.84	N	037440	500	69 억	153496	N	N	N	N
106	20241112	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	1255	2	25.48	65084376645	10992878	2833.36	4925	6290	4800	6400	3450	4925	5919.81	1.74	-35066	5168	5046	4968	4846	4768	5007	4807	70	1475	500	3050	10	1	13922475	860	13.92	1.08	12	78.96	444.00	5724.00	9420	20231128	-34.39	4400	20241025	40.45	7980	-22.56	20240110	4400	40.45	20241025	9420	-34.39	20231128	4400	40.45	20241025	4.80	N	037440	500	69 억	242536	N	N	N	N
107	20241112	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	1195	2	24.26	59354918105	10062245	2593.50	4925	6290	4800	6400	3450	4925	5898.77	1.74	-34639	5168	5046	4968	4846	4768	5007	4807	70	1475	500	3050	10	1	13922475	852	13.78	1.07	12	72.27	444.00	5724.00	9420	20231128	-35.03	4400	20241025	39.09	7980	-23.31	20240110	4400	39.09	20241025	9420	-35.03	20231128	4400	39.09	20241025	4.80	N	037440	500	69 억	242536	N	N	N	N
108	20241112	140425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	1085	2	22.03	48042524425	8192889	2111.68	4925	6290	4800	6400	3450	4925	5863.93	1.74	-12133	5168	5046	4968	4846	4768	5007	4807	70	1475	500	3050	10	1	13922475	837	13.54	1.05	12	58.85	444.00	5724.00	9420	20231128	-36.20	4400	20241025	36.59	7980	-24.69	20240110	4400	36.59	20241025	9420	-36.20	20231128	4400	36.59	20241025	4.80	N	037440	500	69 억	242536	N	N	N	N
109	20241112	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	1055	2	21.42	40286189355	6899772	1778.38	4925	6290	4800	6400	3450	4925	5838.77	1.74	-27552	5168	5046	4968	4846	4768	5007	4807	70	1475	500	3050	10	1	13922475	833	13.47	1.04	12	49.56	444.00	5724.00	9420	20231128	-36.52	4400	20241025	35.91	7980	-25.06	20240110	4400	35.91	20241025	9420	-36.52	20231128	4400	35.91	20241025	4.80	N	037440	500	69 억	242536	N	N	N	N
110	20241112	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	885	2	17.97	27541640855	4798903	1236.89	4925	6100	4800	6400	3450	4925	5739.15	1.74	-21672	5168	5046	4968	4846	4768	5007	4807	70	1475	500	3050	10	1	13922475	809	13.09	1.02	12	34.47	444.00	5724.00	9420	20231128	-38.32	4400	20241025	32.05	7980	-27.19	20240110	4400	32.05	20241025	9420	-38.32	20231128	4400	32.05	20241025	4.80	N	037440	500	69 억	242536	N	N	N	N
111	20241112	110420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	945	2	19.19	19410729525	3387585	873.13	4925	6100	4800	6400	3450	4925	5729.96	1.74	-51915	5168	5046	4968	4846	4768	5007	4807	70	1475	500	3050	10	1	13922475	817	13.22	1.03	12	24.33	444.00	5724.00	9420	20231128	-37.69	4400	20241025	33.41	7980	-26.44	20240110	4400	33.41	20241025	9420	-37.69	20231128	4400	33.41	20241025	4.80	N	037440	500	69 억	242536	N	N	N	N
112	20241112	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	15	2	0.30	416852970	85554	22.05	4925	4960	4800	6400	3450	4925	4872.40	1.74	5738	5168	5046	4968	4846	4768	5007	4807	70	1475	500	3050	5	1	13922475	688	11.13	0.86	12	0.61	444.00	5724.00	9420	20231128	-47.56	4400	20241025	12.27	7980	-38.10	20240110	4400	12.27	20241025	9420	-47.56	20231128	4400	12.27	20241025	4.80	N	037440	500	69 억	242536	N	N	N	N
113	20241112	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-45	5	-0.91	28670890	5845	1.51	4925	4940	4860	6400	3450	4925	4905.20	1.74	-917	5168	5046	4968	4846	4768	5007	4807	70	1475	500	3050	5	1	13922475	679	10.99	0.85	12	0.04	444.00	5724.00	9420	20231128	-48.20	4400	20241025	10.91	7980	-38.85	20240110	4400	10.91	20241025	9420	-48.20	20231128	4400	10.91	20241025	4.80	N	037440	500	69 억	242536	N	N	N	N
114	20241111	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	35	2	0.72	1907116110	383662	224.50	4980	5090	4890	6350	3425	4890	4971.01	2.35	-84241	5053	4971	4908	4826	4763	5012	4867	70	1460	500	3030	5	1	13922475	686	11.09	0.86	12	2.76	444.00	5724.00	9420	20231128	-47.72	4400	20241025	11.93	7980	-38.28	20240110	4400	11.93	20241025	9420	-47.72	20231128	4400	11.93	20241025	4.82	N	037440	500	69 억	326812	N	N	N	N
115	20241111	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	55	2	1.12	1806569805	363278	212.58	4980	5090	4890	6350	3425	4890	4973.00	2.35	-81387	5053	4971	4908	4826	4763	5012	4867	70	1460	500	3030	5	1	13922475	688	11.14	0.86	12	2.61	444.00	5724.00	9420	20231128	-47.51	4400	20241025	12.39	7980	-38.03	20240110	4400	12.39	20241025	9420	-47.51	20231128	4400	12.39	20241025	4.82	N	037440	500	69 억	326812	N	N	N	N
116	20241111	140420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	65	2	1.33	1731987170	348185	203.74	4980	5090	4890	6350	3425	4890	4974.37	2.35	-80970	5053	4971	4908	4826	4763	5012	4867	70	1460	500	3030	5	1	13922475	690	11.16	0.87	12	2.50	444.00	5724.00	9420	20231128	-47.40	4400	20241025	12.61	7980	-37.91	20240110	4400	12.61	20241025	9420	-47.40	20231128	4400	12.61	20241025	4.82	N	037440	500	69 억	326812	N	N	N	N
117	20241111	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4925	35	2	0.72	1633171110	328178	192.04	4980	5090	4890	6350	3425	4890	4976.52	2.35	-78120	5053	4971	4908	4826	4763	5012	4867	70	1460	500	3030	5	1	13922475	686	11.09	0.86	12	2.36	444.00	5724.00	9420	20231128	-47.72	4400	20241025	11.93	7980	-38.28	20240110	4400	11.93	20241025	9420	-47.72	20231128	4400	11.93	20241025	4.82	N	037440	500	69 억	326812	N	N	N	N
118	20241111	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	60	2	1.23	1509323350	303067	177.34	4980	5090	4890	6350	3425	4890	4980.21	2.35	-65499	5053	4971	4908	4826	4763	5012	4867	70	1460	500	3030	5	1	13922475	689	11.15	0.86	12	2.18	444.00	5724.00	9420	20231128	-47.45	4400	20241025	12.50	7980	-37.97	20240110	4400	12.50	20241025	9420	-47.45	20231128	4400	12.50	20241025	4.82	N	037440	500	69 억	326812	N	N	N	N
119	20241111	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	65	2	1.33	1380642340	277042	162.11	4980	5090	4890	6350	3425	4890	4983.56	2.35	-55827	5053	4971	4908	4826	4763	5012	4867	70	1460	500	3030	5	1	13922475	690	11.16	0.87	12	1.99	444.00	5724.00	9420	20231128	-47.40	4400	20241025	12.61	7980	-37.91	20240110	4400	12.61	20241025	9420	-47.40	20231128	4400	12.61	20241025	4.82	N	037440	500	69 억	326812	N	N	N	N
120	20241111	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	55	2	1.12	1079106560	216109	126.46	4980	5090	4890	6350	3425	4890	4993.42	2.35	-51603	5053	4971	4908	4826	4763	5012	4867	70	1460	500	3030	5	1	13922475	688	11.14	0.86	12	1.55	444.00	5724.00	9420	20231128	-47.51	4400	20241025	12.39	7980	-38.03	20240110	4400	12.39	20241025	9420	-47.51	20231128	4400	12.39	20241025	4.82	N	037440	500	69 억	326812	N	N	N	N
121	20241111	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	10	2	0.20	166655285	33582	19.65	4980	5020	4890	6350	3425	4890	4962.97	2.35	-13835	5053	4971	4908	4826	4763	5012	4867	70	1460	500	3030	5	1	13922475	682	11.04	0.86	12	0.24	444.00	5724.00	9420	20231128	-47.98	4400	20241025	11.36	7980	-38.60	20240110	4400	11.36	20241025	9420	-47.98	20231128	4400	11.36	20241025	4.82	N	037440	500	69 억	326812	N	N	N	N
122	20241108	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	40	2	0.82	826813005	168501	71.83	4860	4990	4845	6300	3395	4850	4907.08	2.23	15762	4996	4922	4836	4762	4676	4880	4720	70	1450	500	3000	5	1	13922475	681	11.01	0.85	12	1.21	444.00	5724.00	9420	20231128	-48.09	4400	20241025	11.14	7980	-38.72	20240110	4400	11.14	20241025	9420	-48.09	20231128	4400	11.14	20241025	4.25	N	037440	500	69 억	310950	N	N	N	N
123	20241108	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	20	2	0.41	757913185	154361	65.81	4860	4990	4845	6300	3395	4850	4910.00	2.23	15438	4996	4922	4836	4762	4676	4880	4720	70	1450	500	3000	5	1	13922475	678	10.97	0.85	12	1.11	444.00	5724.00	9420	20231128	-48.30	4400	20241025	10.68	7980	-38.97	20240110	4400	10.68	20241025	9420	-48.30	20231128	4400	10.68	20241025	4.25	N	037440	500	69 억	310950	N	N	N	N
124	20241108	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	45	2	0.93	668740050	136012	57.98	4860	4990	4850	6300	3395	4850	4916.77	2.23	12609	4996	4922	4836	4762	4676	4880	4720	70	1450	500	3000	5	1	13922475	682	11.02	0.86	12	0.98	444.00	5724.00	9420	20231128	-48.04	4400	20241025	11.25	7980	-38.66	20240110	4400	11.25	20241025	9420	-48.04	20231128	4400	11.25	20241025	4.25	N	037440	500	69 억	310950	N	N	N	N
125	20241108	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	85	2	1.75	513805515	104425	44.52	4860	4990	4850	6300	3395	4850	4920.33	2.23	7625	4996	4922	4836	4762	4676	4880	4720	70	1450	500	3000	5	1	13922475	687	11.11	0.86	12	0.75	444.00	5724.00	9420	20231128	-47.61	4400	20241025	12.16	7980	-38.16	20240110	4400	12.16	20241025	9420	-47.61	20231128	4400	12.16	20241025	4.25	N	037440	500	69 억	310950	N	N	N	N
126	20241108	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	100	2	2.06	454507475	92428	39.40	4860	4990	4850	6300	3395	4850	4917.42	2.23	6203	4996	4922	4836	4762	4676	4880	4720	70	1450	500	3000	5	1	13922475	689	11.15	0.86	12	0.66	444.00	5724.00	9420	20231128	-47.45	4400	20241025	12.50	7980	-37.97	20240110	4400	12.50	20241025	9420	-47.45	20231128	4400	12.50	20241025	4.25	N	037440	500	69 억	310950	N	N	N	N
127	20241108	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	110	2	2.27	261003120	53372	22.75	4860	4960	4850	6300	3395	4850	4890.26	2.23	6102	4996	4922	4836	4762	4676	4880	4720	70	1450	500	3000	5	1	13922475	691	11.17	0.87	12	0.38	444.00	5724.00	9420	20231128	-47.35	4400	20241025	12.73	7980	-37.84	20240110	4400	12.73	20241025	9420	-47.35	20231128	4400	12.73	20241025	4.25	N	037440	500	69 억	310950	N	N	N	N
128	20241108	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	20	2	0.41	138176260	28284	12.06	4860	4910	4850	6300	3395	4850	4885.32	2.23	6447	4996	4922	4836	4762	4676	4880	4720	70	1450	500	3000	5	1	13922475	678	10.97	0.85	12	0.20	444.00	5724.00	9420	20231128	-48.30	4400	20241025	10.68	7980	-38.97	20240110	4400	10.68	20241025	9420	-48.30	20231128	4400	10.68	20241025	4.25	N	037440	500	69 억	310950	N	N	N	N
129	20241108	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	45	2	0.93	22196545	4556	1.94	4860	4895	4850	6300	3395	4850	4871.94	2.23	274	4996	4922	4836	4762	4676	4880	4720	70	1450	500	3000	5	1	13922475	682	11.02	0.86	12	0.03	444.00	5724.00	9420	20231128	-48.04	4400	20241025	11.25	7980	-38.66	20240110	4400	11.25	20241025	9420	-48.04	20231128	4400	11.25	20241025	4.25	N	037440	500	69 억	310950	N	N	N	N
130	20241107	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-180	5	-3.58	1127646890	233546	24.70	4865	4910	4750	6530	3530	5030	4828.33	2.06	24625	5303	5166	4933	4796	4563	5235	4865	70	1500	500	3110	5	1	13922475	675	10.92	0.85	12	1.68	444.00	5724.00	9420	20231128	-48.51	4400	20241025	10.23	7980	-39.22	20240110	4400	10.23	20241025	9420	-48.51	20231128	4400	10.23	20241025	4.34	N	037440	500	69 억	286231	N	N	N	N
131	20241107	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	-195	5	-3.88	1034882790	214352	22.67	4865	4910	4750	6530	3530	5030	4827.96	2.06	26338	5303	5166	4933	4796	4563	5235	4865	70	1500	500	3110	5	1	13922475	673	10.89	0.84	12	1.54	444.00	5724.00	9420	20231128	-48.67	4400	20241025	9.89	7980	-39.41	20240110	4400	9.89	20241025	9420	-48.67	20231128	4400	9.89	20241025	4.34	N	037440	500	69 억	286231	N	N	N	N
132	20241107	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	-175	5	-3.48	909949450	188483	19.93	4865	4910	4750	6530	3530	5030	4827.75	2.06	26741	5303	5166	4933	4796	4563	5235	4865	70	1500	500	3110	5	1	13922475	676	10.93	0.85	12	1.35	444.00	5724.00	9420	20231128	-48.46	4400	20241025	10.34	7980	-39.16	20240110	4400	10.34	20241025	9420	-48.46	20231128	4400	10.34	20241025	4.34	N	037440	500	69 억	286231	N	N	N	N
133	20241107	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	-205	5	-4.08	861699490	178532	18.88	4865	4910	4750	6530	3530	5030	4826.58	2.06	27834	5303	5166	4933	4796	4563	5235	4865	70	1500	500	3110	5	1	13922475	672	10.87	0.84	12	1.28	444.00	5724.00	9420	20231128	-48.78	4400	20241025	9.66	7980	-39.54	20240110	4400	9.66	20241025	9420	-48.78	20231128	4400	9.66	20241025	4.34	N	037440	500	69 억	286231	N	N	N	N
134	20241107	120415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-200	5	-3.98	791043440	163908	17.34	4865	4910	4750	6530	3530	5030	4826.14	2.06	22855	5303	5166	4933	4796	4563	5235	4865	70	1500	500	3110	5	1	13922475	672	10.88	0.84	12	1.18	444.00	5724.00	9420	20231128	-48.73	4400	20241025	9.77	7980	-39.47	20240110	4400	9.77	20241025	9420	-48.73	20231128	4400	9.77	20241025	4.34	N	037440	500	69 억	286231	N	N	N	N
135	20241107	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4835	-195	5	-3.88	708086990	146691	15.51	4865	4910	4750	6530	3530	5030	4827.06	2.06	22776	5303	5166	4933	4796	4563	5235	4865	70	1500	500	3110	5	1	13922475	673	10.89	0.84	12	1.05	444.00	5724.00	9420	20231128	-48.67	4400	20241025	9.89	7980	-39.41	20240110	4400	9.89	20241025	9420	-48.67	20231128	4400	9.89	20241025	4.34	N	037440	500	69 억	286231	N	N	N	N
136	20241107	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	-230	5	-4.57	583386230	120907	12.79	4865	4910	4750	6530	3530	5030	4825.08	2.06	15608	5303	5166	4933	4796	4563	5235	4865	70	1500	500	3110	5	1	13922475	668	10.81	0.84	12	0.87	444.00	5724.00	9420	20231128	-49.04	4400	20241025	9.09	7980	-39.85	20240110	4400	9.09	20241025	9420	-49.04	20231128	4400	9.09	20241025	4.34	N	037440	500	69 억	286231	N	N	N	N
137	20241107	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-215	5	-4.27	218405595	45090	4.77	4865	4910	4750	6530	3530	5030	4843.76	2.06	5037	5303	5166	4933	4796	4563	5235	4865	70	1500	500	3110	5	1	13922475	670	10.84	0.84	12	0.32	444.00	5724.00	9420	20231128	-48.89	4400	20241025	9.43	7980	-39.66	20240110	4400	9.43	20241025	9420	-48.89	20231128	4400	9.43	20241025	4.34	N	037440	500	69 억	286231	N	N	N	N
138	20241106	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	300	2	6.34	4496262785	917575	999.71	4735	5070	4700	6140	3315	4730	4899.43	3.51	-204765	4823	4776	4738	4691	4653	4757	4672	70	1410	500	2930	10	1	13922475	700	11.33	0.88	12	6.59	444.00	5724.00	9420	20231128	-46.60	4400	20241025	14.32	7980	-36.97	20240110	4400	14.32	20241025	9420	-46.60	20231128	4400	14.32	20241025	4.37	N	037440	500	69 억	488305	N	N	N	N
139	20241106	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	300	2	6.34	3753745200	768801	837.62	4735	5070	4700	6140	3315	4730	4882.60	3.51	-159897	4823	4776	4738	4691	4653	4757	4672	70	1410	500	2930	10	1	13922475	700	11.33	0.88	12	5.52	444.00	5724.00	9420	20231128	-46.60	4400	20241025	14.32	7980	-36.97	20240110	4400	14.32	20241025	9420	-46.60	20231128	4400	14.32	20241025	4.37	N	037440	500	69 억	488305	N	N	N	N
140	20241106	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	140	2	2.96	2455975345	506875	552.25	4735	4920	4700	6140	3315	4730	4845.33	3.51	-105128	4823	4776	4738	4691	4653	4757	4672	70	1410	500	2930	5	1	13922475	678	10.97	0.85	12	3.64	444.00	5724.00	9420	20231128	-48.30	4400	20241025	10.68	7980	-38.97	20240110	4400	10.68	20241025	9420	-48.30	20231128	4400	10.68	20241025	4.37	N	037440	500	69 억	488305	N	N	N	N
141	20241106	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	115	2	2.43	1667501495	345314	376.22	4735	4910	4700	6140	3315	4730	4828.94	3.51	-62840	4823	4776	4738	4691	4653	4757	4672	70	1410	500	2930	5	1	13922475	675	10.91	0.85	12	2.48	444.00	5724.00	9420	20231128	-48.57	4400	20241025	10.11	7980	-39.29	20240110	4400	10.11	20241025	9420	-48.57	20231128	4400	10.11	20241025	4.37	N	037440	500	69 억	488305	N	N	N	N
142	20241106	120415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	115	2	2.43	849267305	176631	192.44	4735	4910	4700	6140	3315	4730	4808.14	3.51	11753	4823	4776	4738	4691	4653	4757	4672	70	1410	500	2930	5	1	13922475	675	10.91	0.85	12	1.27	444.00	5724.00	9420	20231128	-48.57	4400	20241025	10.11	7980	-39.29	20240110	4400	10.11	20241025	9420	-48.57	20231128	4400	10.11	20241025	4.37	N	037440	500	69 억	488305	N	N	N	N
143	20241106	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4765	35	2	0.74	517953300	108244	117.93	4735	4845	4700	6140	3315	4730	4785.05	3.51	11823	4823	4776	4738	4691	4653	4757	4672	70	1410	500	2930	5	1	13922475	663	10.73	0.83	12	0.78	444.00	5724.00	9420	20231128	-49.42	4400	20241025	8.30	7980	-40.29	20240110	4400	8.30	20241025	9420	-49.42	20231128	4400	8.30	20241025	4.37	N	037440	500	69 억	488305	N	N	N	N
144	20241106	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	90	2	1.90	374750310	78236	85.24	4735	4845	4700	6140	3315	4730	4790.00	3.51	4794	4823	4776	4738	4691	4653	4757	4672	70	1410	500	2930	5	1	13922475	671	10.86	0.84	12	0.56	444.00	5724.00	9420	20231128	-48.83	4400	20241025	9.55	7980	-39.60	20240110	4400	9.55	20241025	9420	-48.83	20231128	4400	9.55	20241025	4.37	N	037440	500	69 억	488305	N	N	N	N
145	20241106	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	15	2	0.32	5316100	1121	1.22	4735	4760	4730	6140	3315	4730	4742.28	3.51	-222	4823	4776	4738	4691	4653	4757	4672	70	1410	500	2930	5	1	13922475	661	10.69	0.83	12	0.01	444.00	5724.00	9420	20231128	-49.63	4400	20241025	7.84	7980	-40.54	20240110	4400	7.84	20241025	9420	-49.63	20231128	4400	7.84	20241025	4.37	N	037440	500	69 억	488305	N	N	N	N
146	20241105	160407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	-20	5	-0.42	423304990	89345	66.19	4760	4785	4700	6170	3325	4750	4737.87	3.33	24146	4890	4820	4690	4620	4490	4855	4655	70	1420	500	2940	5	1	13922475	659	10.65	0.83	12	0.64	444.00	5724.00	9420	20231128	-49.79	4400	20241025	7.50	7980	-40.73	20240110	4400	7.50	20241025	9420	-49.79	20231128	4400	7.50	20241025	4.46	N	037440	500	69 억	463958	N	N	N	N
147	20241105	150415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	-20	5	-0.42	377647820	79682	59.03	4760	4785	4700	6170	3325	4750	4739.44	3.33	19609	4890	4820	4690	4620	4490	4855	4655	70	1420	500	2940	5	1	13922475	659	10.65	0.83	12	0.57	444.00	5724.00	9420	20231128	-49.79	4400	20241025	7.50	7980	-40.73	20240110	4400	7.50	20241025	9420	-49.79	20231128	4400	7.50	20241025	4.46	N	037440	500	69 억	463958	N	N	N	N
148	20241105	140412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	-40	5	-0.84	314621295	66371	49.17	4760	4785	4700	6170	3325	4750	4740.34	3.33	12445	4890	4820	4690	4620	4490	4855	4655	70	1420	500	2940	5	1	13922475	656	10.61	0.82	12	0.48	444.00	5724.00	9420	20231128	-50.00	4400	20241025	7.05	7980	-40.98	20240110	4400	7.05	20241025	9420	-50.00	20231128	4400	7.05	20241025	4.46	N	037440	500	69 억	463958	N	N	N	N
149	20241105	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	-5	5	-0.11	220673110	46484	34.44	4760	4785	4710	6170	3325	4750	4747.29	3.33	7763	4890	4820	4690	4620	4490	4855	4655	70	1420	500	2940	5	1	13922475	661	10.69	0.83	12	0.33	444.00	5724.00	9420	20231128	-49.63	4400	20241025	7.84	7980	-40.54	20240110	4400	7.84	20241025	9420	-49.63	20231128	4400	7.84	20241025	4.46	N	037440	500	69 억	463958	N	N	N	N
150	20241105	120413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	-10	5	-0.21	187580380	39509	29.27	4760	4785	4710	6170	3325	4750	4747.79	3.33	6583	4890	4820	4690	4620	4490	4855	4655	70	1420	500	2940	5	1	13922475	660	10.68	0.83	12	0.28	444.00	5724.00	9420	20231128	-49.68	4400	20241025	7.73	7980	-40.60	20240110	4400	7.73	20241025	9420	-49.68	20231128	4400	7.73	20241025	4.46	N	037440	500	69 억	463958	N	N	N	N
151	20241105	110404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	-15	5	-0.32	166030735	34955	25.89	4760	4785	4710	6170	3325	4750	4749.84	3.33	6128	4890	4820	4690	4620	4490	4855	4655	70	1420	500	2940	5	1	13922475	659	10.66	0.83	12	0.25	444.00	5724.00	9420	20231128	-49.73	4400	20241025	7.61	7980	-40.66	20240110	4400	7.61	20241025	9420	-49.73	20231128	4400	7.61	20241025	4.46	N	037440	500	69 억	463958	N	N	N	N
152	20241105	100412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4755	5	2	0.11	113037945	23788	17.62	4760	4785	4710	6170	3325	4750	4751.89	3.33	2277	4890	4820	4690	4620	4490	4855	4655	70	1420	500	2940	5	1	13922475	662	10.71	0.83	12	0.17	444.00	5724.00	9420	20231128	-49.52	4400	20241025	8.07	7980	-40.41	20240110	4400	8.07	20241025	9420	-49.52	20231128	4400	8.07	20241025	4.46	N	037440	500	69 억	463958	N	N	N	N
153	20241105	090409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	35	2	0.74	40767440	8575	6.35	4760	4785	4725	6170	3325	4750	4754.22	3.33	2531	4890	4820	4690	4620	4490	4855	4655	70	1420	500	2940	5	1	13922475	666	10.78	0.84	12	0.06	444.00	5724.00	9420	20231128	-49.20	4400	20241025	8.75	7980	-40.04	20240110	4400	8.75	20241025	9420	-49.20	20231128	4400	8.75	20241025	4.46	N	037440	500	69 억	463958	N	N	N	N
154	20241104	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	75	2	1.60	628936735	134778	110.40	4670	4760	4560	6070	3275	4675	4666.37	3.09	43136	4805	4740	4690	4625	4575	4715	4600	70	1395	500	2890	5	1	13922475	661	10.70	0.83	12	0.97	444.00	5724.00	10070	20231026	-52.83	4400	20241025	7.95	7980	-40.48	20240110	4400	7.95	20241025	9420	-49.58	20231128	4400	7.95	20241025	4.72	N	037440	500	69 억	429944	N	N	N	N
155	20241104	150415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	40	2	0.86	597931525	128244	105.05	4670	4740	4560	6070	3275	4675	4662.45	3.09	40038	4805	4740	4690	4625	4575	4715	4600	70	1395	500	2890	5	1	13922475	656	10.62	0.82	12	0.92	444.00	5724.00	10070	20231026	-53.18	4400	20241025	7.16	7980	-40.91	20240110	4400	7.16	20241025	9420	-49.95	20231128	4400	7.16	20241025	4.72	N	037440	500	69 억	429944	N	N	N	N
156	20241104	140407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	35	2	0.75	519764900	111696	91.49	4670	4715	4560	6070	3275	4675	4653.39	3.09	36625	4805	4740	4690	4625	4575	4715	4600	70	1395	500	2890	5	1	13922475	656	10.61	0.82	12	0.80	444.00	5724.00	10070	20231026	-53.23	4400	20241025	7.05	7980	-40.98	20240110	4400	7.05	20241025	9420	-50.00	20231128	4400	7.05	20241025	4.72	N	037440	500	69 억	429944	N	N	N	N
157	20241104	130339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	25	2	0.53	481896160	103624	84.88	4670	4715	4560	6070	3275	4675	4650.43	3.09	31809	4805	4740	4690	4625	4575	4715	4600	70	1395	500	2890	5	1	13922475	654	10.59	0.82	12	0.74	444.00	5724.00	10070	20231026	-53.33	4400	20241025	6.82	7980	-41.10	20240110	4400	6.82	20241025	9420	-50.11	20231128	4400	6.82	20241025	4.72	N	037440	500	69 억	429944	N	N	N	N
158	20241104	120401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	25	2	0.53	443927735	95554	78.27	4670	4715	4560	6070	3275	4675	4645.83	3.09	27931	4805	4740	4690	4625	4575	4715	4600	70	1395	500	2890	5	1	13922475	654	10.59	0.82	12	0.69	444.00	5724.00	10070	20231026	-53.33	4400	20241025	6.82	7980	-41.10	20240110	4400	6.82	20241025	9420	-50.11	20231128	4400	6.82	20241025	4.72	N	037440	500	69 억	429944	N	N	N	N
159	20241104	110400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4695	20	2	0.43	381431540	82257	67.38	4670	4700	4560	6070	3275	4675	4637.07	3.09	24382	4805	4740	4690	4625	4575	4715	4600	70	1395	500	2890	5	1	13922475	654	10.57	0.82	12	0.59	444.00	5724.00	10070	20231026	-53.38	4400	20241025	6.70	7980	-41.17	20240110	4400	6.70	20241025	9420	-50.16	20231128	4400	6.70	20241025	4.72	N	037440	500	69 억	429944	N	N	N	N
160	20241104	100357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	-35	5	-0.75	232087905	50315	41.21	4670	4670	4560	6070	3275	4675	4612.70	3.09	16747	4805	4740	4690	4625	4575	4715	4600	70	1395	500	2890	5	1	13922475	646	10.45	0.81	12	0.36	444.00	5724.00	10070	20231026	-53.92	4400	20241025	5.45	7980	-41.85	20240110	4400	5.45	20241025	9420	-50.74	20231128	4400	5.45	20241025	4.72	N	037440	500	69 억	429944	N	N	N	N
161	20241104	090400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	-55	5	-1.18	24869080	5346	4.38	4670	4670	4615	6070	3275	4675	4651.90	3.09	1389	4805	4740	4690	4625	4575	4715	4600	70	1395	500	2890	5	1	13922475	643	10.41	0.81	12	0.04	444.00	5724.00	10070	20231026	-54.12	4400	20241025	5.00	7980	-42.11	20240110	4400	5.00	20241025	9420	-50.96	20231128	4400	5.00	20241025	4.72	N	037440	500	69 억	429944	N	N	N	N
162	20241101	160349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	-70	5	-1.48	561516455	119834	49.03	4745	4755	4640	6160	3325	4745	4685.81	3.07	5372	4875	4810	4725	4660	4575	4842	4692	70	1415	500	2940	5	1	13922475	651	10.53	0.82	12	0.86	444.00	5724.00	10560	20231025	-55.73	4400	20241025	6.25	7980	-41.42	20240110	4400	6.25	20241025	9420	-50.37	20231128	4400	6.25	20241025	4.15	N	037440	500	69 억	427426	N	N	N	N
163	20241101	150359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4675	-70	5	-1.48	543333980	115945	47.44	4745	4755	4640	6160	3325	4745	4686.11	3.07	4977	4875	4810	4725	4660	4575	4842	4692	70	1415	500	2940	5	1	13922475	651	10.53	0.82	12	0.83	444.00	5724.00	10560	20231025	-55.73	4400	20241025	6.25	7980	-41.42	20240110	4400	6.25	20241025	9420	-50.37	20231128	4400	6.25	20241025	4.15	N	037440	500	69 억	427426	N	N	N	N
164	20241101	140352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-75	5	-1.58	496722070	105949	43.35	4745	4755	4640	6160	3325	4745	4688.29	3.07	1269	4875	4810	4725	4660	4575	4842	4692	70	1415	500	2940	5	1	13922475	650	10.52	0.82	12	0.76	444.00	5724.00	10560	20231025	-55.78	4400	20241025	6.14	7980	-41.48	20240110	4400	6.14	20241025	9420	-50.42	20231128	4400	6.14	20241025	4.15	N	037440	500	69 억	427426	N	N	N	N
165	20241101	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	-30	5	-0.63	453387090	96691	39.56	4745	4755	4640	6160	3325	4745	4689.00	3.07	498	4875	4810	4725	4660	4575	4842	4692	70	1415	500	2940	5	1	13922475	656	10.62	0.82	12	0.69	444.00	5724.00	10560	20231025	-55.35	4400	20241025	7.16	7980	-40.91	20240110	4400	7.16	20241025	9420	-49.95	20231128	4400	7.16	20241025	4.15	N	037440	500	69 억	427426	N	N	N	N
166	20241101	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-20	5	-0.42	426489965	90971	37.22	4745	4755	4640	6160	3325	4745	4688.17	3.07	-1784	4875	4810	4725	4660	4575	4842	4692	70	1415	500	2940	5	1	13922475	658	10.64	0.83	12	0.65	444.00	5724.00	10560	20231025	-55.26	4400	20241025	7.39	7980	-40.79	20240110	4400	7.39	20241025	9420	-49.84	20231128	4400	7.39	20241025	4.15	N	037440	500	69 억	427426	N	N	N	N
167	20241101	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	-60	5	-1.26	389433950	83083	33.99	4745	4755	4640	6160	3325	4745	4687.25	3.07	-4898	4875	4810	4725	4660	4575	4842	4692	70	1415	500	2940	5	1	13922475	652	10.55	0.82	12	0.60	444.00	5724.00	10560	20231025	-55.63	4400	20241025	6.48	7980	-41.29	20240110	4400	6.48	20241025	9420	-50.27	20231128	4400	6.48	20241025	4.15	N	037440	500	69 억	427426	N	N	N	N
168	20241101	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	-65	5	-1.37	206474995	43886	17.96	4745	4755	4665	6160	3325	4745	4704.76	3.07	-15661	4875	4810	4725	4660	4575	4842	4692	70	1415	500	2940	5	1	13922475	652	10.54	0.82	12	0.32	444.00	5724.00	10560	20231025	-55.68	4400	20241025	6.36	7980	-41.35	20240110	4400	6.36	20241025	9420	-50.32	20231128	4400	6.36	20241025	4.15	N	037440	500	69 억	427426	N	N	N	N
169	20241101	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4695	-50	5	-1.05	43000565	9090	3.72	4745	4750	4690	6160	3325	4745	4730.46	3.07	-2997	4875	4810	4725	4660	4575	4842	4692	70	1415	500	2940	5	1	13922475	654	10.57	0.82	12	0.07	444.00	5724.00	10560	20231025	-55.54	4400	20241025	6.70	7980	-41.17	20240110	4400	6.70	20241025	9420	-50.16	20231128	4400	6.70	20241025	4.15	N	037440	500	69 억	427426	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History