KissMeData/054930/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

75 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	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	-850	5	-3.42	686427600	28196	87.81	24700	24850	24000	32300	17400	24850	24345.02	0.21	1415	25950	25400	25100	24550	24250	25250	24400	150	7450	5000	17890	50	1	3000000	720	3.58	0.57	12	0.94	6698.00	42319.00	36500	20231123	-34.25	20100	20240805	19.40	33650	-28.68	20240607	20100	19.40	20240805	36300	-33.88	20231129	20100	19.40	20240805	3.92	N	054930	5000	150 억	6370	N	N	N	N
3	20241129	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24050	-800	5	-3.22	625157800	25646	79.87	24700	24850	24050	32300	17400	24850	24376.43	0.21	1262	25950	25400	25100	24550	24250	25250	24400	150	7450	5000	17890	50	1	3000000	722	3.59	0.57	12	0.85	6698.00	42319.00	36500	20231123	-34.11	20100	20240805	19.65	33650	-28.53	20240607	20100	19.65	20240805	36300	-33.75	20231129	20100	19.65	20240805	3.92	N	054930	5000	150 억	6370	N	N	N	N
4	20241129	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24300	-550	5	-2.21	470145750	19235	59.90	24700	24850	24300	32300	17400	24850	24442.20	0.21	2420	25950	25400	25100	24550	24250	25250	24400	150	7450	5000	17890	50	1	3000000	729	3.63	0.57	12	0.64	6698.00	42319.00	36500	20231123	-33.42	20100	20240805	20.90	33650	-27.79	20240607	20100	20.90	20240805	36300	-33.06	20231129	20100	20.90	20240805	3.92	N	054930	5000	150 억	6370	N	N	N	N
5	20241129	130619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24450	-400	5	-1.61	421807900	17247	53.71	24700	24850	24300	32300	17400	24850	24456.89	0.21	2669	25950	25400	25100	24550	24250	25250	24400	150	7450	5000	17890	50	1	3000000	734	3.65	0.58	12	0.57	6698.00	42319.00	36500	20231123	-33.01	20100	20240805	21.64	33650	-27.34	20240607	20100	21.64	20240805	36300	-32.64	20231129	20100	21.64	20240805	3.92	N	054930	5000	150 억	6370	N	N	N	N
6	20241129	120621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24350	-500	5	-2.01	350690700	14329	44.62	24700	24850	24300	32300	17400	24850	24474.19	0.21	2394	25950	25400	25100	24550	24250	25250	24400	150	7450	5000	17890	50	1	3000000	731	3.64	0.58	12	0.48	6698.00	42319.00	36500	20231123	-33.29	20100	20240805	21.14	33650	-27.64	20240607	20100	21.14	20240805	36300	-32.92	20231129	20100	21.14	20240805	3.92	N	054930	5000	150 억	6370	N	N	N	N
7	20241129	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24450	-400	5	-1.61	274457350	11207	34.90	24700	24850	24300	32300	17400	24850	24489.81	0.21	1702	25950	25400	25100	24550	24250	25250	24400	150	7450	5000	17890	50	1	3000000	734	3.65	0.58	12	0.37	6698.00	42319.00	36500	20231123	-33.01	20100	20240805	21.64	33650	-27.34	20240607	20100	21.64	20240805	36300	-32.64	20231129	20100	21.64	20240805	3.92	N	054930	5000	150 억	6370	N	N	N	N
8	20241129	100619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24400	-450	5	-1.81	222606000	9096	28.33	24700	24850	24300	32300	17400	24850	24472.96	0.21	1499	25950	25400	25100	24550	24250	25250	24400	150	7450	5000	17890	50	1	3000000	732	3.64	0.58	12	0.30	6698.00	42319.00	36500	20231123	-33.15	20100	20240805	21.39	33650	-27.49	20240607	20100	21.39	20240805	36300	-32.78	20231129	20100	21.39	20240805	3.92	N	054930	5000	150 억	6370	N	N	N	N
9	20241129	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24450	-400	5	-1.61	34199450	1394	4.34	24700	24700	24350	32300	17400	24850	24533.32	0.21	-478	25950	25400	25100	24550	24250	25250	24400	150	7450	5000	17890	50	1	3000000	734	3.65	0.58	12	0.05	6698.00	42319.00	36500	20231123	-33.01	20100	20240805	21.64	33650	-27.34	20240607	20100	21.64	20240805	36300	-32.64	20231129	20100	21.64	20240805	3.92	N	054930	5000	150 억	6370	N	N	N	N
10	20241128	160613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24850	-600	5	-2.36	775482500	31025	17.95	25600	25650	24800	33050	17850	25450	24995.58	0.43	-6506	27750	26600	25950	24800	24150	26275	24475	150	7600	5000	18320	50	1	3000000	746	3.71	0.59	12	1.03	6698.00	42319.00	36500	20231123	-31.92	20100	20240805	23.63	33650	-26.15	20240607	20100	23.63	20240805	36300	-31.54	20231129	20100	23.63	20240805	3.90	N	054930	5000	150 억	12832	N	N	N	N
11	20241128	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24850	-600	5	-2.36	712610150	28496	16.49	25600	25650	24800	33050	17850	25450	25007.37	0.43	-6354	27750	26600	25950	24800	24150	26275	24475	150	7600	5000	18320	50	1	3000000	746	3.71	0.59	12	0.95	6698.00	42319.00	36500	20231123	-31.92	20100	20240805	23.63	33650	-26.15	20240607	20100	23.63	20240805	36300	-31.54	20231129	20100	23.63	20240805	3.90	N	054930	5000	150 억	12832	N	N	N	N
12	20241128	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24950	-500	5	-1.96	594374450	23746	13.74	25600	25650	24850	33050	17850	25450	25030.51	0.43	-5793	27750	26600	25950	24800	24150	26275	24475	150	7600	5000	18320	50	1	3000000	749	3.72	0.59	12	0.79	6698.00	42319.00	36500	20231123	-31.64	20100	20240805	24.13	33650	-25.85	20240607	20100	24.13	20240805	36300	-31.27	20231129	20100	24.13	20240805	3.90	N	054930	5000	150 억	12832	N	N	N	N
13	20241128	130619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24950	-500	5	-1.96	553773850	22118	12.80	25600	25650	24850	33050	17850	25450	25037.25	0.43	-5547	27750	26600	25950	24800	24150	26275	24475	150	7600	5000	18320	50	1	3000000	749	3.72	0.59	12	0.74	6698.00	42319.00	36500	20231123	-31.64	20100	20240805	24.13	33650	-25.85	20240607	20100	24.13	20240805	36300	-31.27	20231129	20100	24.13	20240805	3.90	N	054930	5000	150 억	12832	N	N	N	N
14	20241128	120623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25000	-450	5	-1.77	506219250	20211	11.70	25600	25650	24850	33050	17850	25450	25046.72	0.43	-4890	27750	26600	25950	24800	24150	26275	24475	150	7600	5000	18320	50	1	3000000	750	3.73	0.59	12	0.67	6698.00	42319.00	36500	20231123	-31.51	20100	20240805	24.38	33650	-25.71	20240607	20100	24.38	20240805	36300	-31.13	20231129	20100	24.38	20240805	3.90	N	054930	5000	150 억	12832	N	N	N	N
15	20241128	110625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25050	-400	5	-1.57	394998650	15750	9.11	25600	25650	24900	33050	17850	25450	25079.28	0.43	-3021	27750	26600	25950	24800	24150	26275	24475	150	7600	5000	18320	50	1	3000000	752	3.74	0.59	12	0.52	6698.00	42319.00	36500	20231123	-31.37	20100	20240805	24.63	33650	-25.56	20240607	20100	24.63	20240805	36300	-30.99	20231129	20100	24.63	20240805	3.90	N	054930	5000	150 억	12832	N	N	N	N
16	20241128	100623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25050	-400	5	-1.57	250122650	9951	5.76	25600	25650	24950	33050	17850	25450	25135.43	0.43	-2085	27750	26600	25950	24800	24150	26275	24475	150	7600	5000	18320	50	1	3000000	752	3.74	0.59	12	0.33	6698.00	42319.00	36500	20231123	-31.37	20100	20240805	24.63	33650	-25.56	20240607	20100	24.63	20240805	36300	-30.99	20231129	20100	24.63	20240805	3.90	N	054930	5000	150 억	12832	N	N	N	N
17	20241128	090621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25050	-400	5	-1.57	87752600	3487	2.02	25600	25650	25000	33050	17850	25450	25165.64	0.43	-1706	27750	26600	25950	24800	24150	26275	24475	150	7600	5000	18320	50	1	3000000	752	3.74	0.59	12	0.12	6698.00	42319.00	36500	20231123	-31.37	20100	20240805	24.63	33650	-25.56	20240607	20100	24.63	20240805	36300	-30.99	20231129	20100	24.63	20240805	3.90	N	054930	5000	150 억	12832	N	N	N	N
18	20241127	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25450	150	2	0.59	4510783150	171823	322.16	25700	27100	25300	32850	17750	25300	26252.73	0.57	-4507	26266	25782	25466	24982	24666	25625	24825	150	7550	5000	18210	50	1	3000000	764	3.80	0.60	12	5.73	6698.00	42319.00	36500	20231123	-30.27	20100	20240805	26.62	33650	-24.37	20240607	20100	26.62	20240805	36300	-29.89	20231129	20100	26.62	20240805	3.95	N	054930	5000	150 억	17136	N	N	N	N
19	20241127	150618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25450	150	2	0.59	4331638400	164764	308.93	25700	27100	25400	32850	17750	25300	26290.10	0.57	-4794	26266	25782	25466	24982	24666	25625	24825	150	7550	5000	18210	50	1	3000000	764	3.80	0.60	12	5.49	6698.00	42319.00	36500	20231123	-30.27	20100	20240805	26.62	33650	-24.37	20240607	20100	26.62	20240805	36300	-29.89	20231129	20100	26.62	20240805	3.95	N	054930	5000	150 억	17136	N	N	N	N
20	20241127	140618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	550	2	2.17	3927247650	149014	279.40	25700	27100	25400	32850	17750	25300	26355.06	0.57	-4805	26266	25782	25466	24982	24666	25625	24825	150	7550	5000	18210	50	1	3000000	776	3.86	0.61	12	4.97	6698.00	42319.00	36500	20231123	-29.18	20100	20240805	28.61	33650	-23.18	20240607	20100	28.61	20240805	36300	-28.79	20231129	20100	28.61	20240805	3.95	N	054930	5000	150 억	17136	N	N	N	N
21	20241127	130613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26300	1000	2	3.95	3526669150	133636	250.56	25700	27100	25400	32850	17750	25300	26390.31	0.57	-4811	26266	25782	25466	24982	24666	25625	24825	150	7550	5000	18210	50	1	3000000	789	3.93	0.62	12	4.45	6698.00	42319.00	36500	20231123	-27.95	20100	20240805	30.85	33650	-21.84	20240607	20100	30.85	20240805	36300	-27.55	20231129	20100	30.85	20240805	3.95	N	054930	5000	150 억	17136	N	N	N	N
22	20241127	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26150	850	2	3.36	1954021450	74727	140.11	25700	26800	25400	32850	17750	25300	26149.07	0.57	685	26266	25782	25466	24982	24666	25625	24825	150	7550	5000	18210	50	1	3000000	785	3.90	0.62	12	2.49	6698.00	42319.00	36500	20231123	-28.36	20100	20240805	30.10	33650	-22.29	20240607	20100	30.10	20240805	36300	-27.96	20231129	20100	30.10	20240805	3.95	N	054930	5000	150 억	17136	N	N	N	N
23	20241127	110617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26150	850	2	3.36	1737977900	66509	124.70	25700	26800	25400	32850	17750	25300	26131.77	0.57	2478	26266	25782	25466	24982	24666	25625	24825	150	7550	5000	18210	50	1	3000000	785	3.90	0.62	12	2.22	6698.00	42319.00	36500	20231123	-28.36	20100	20240805	30.10	33650	-22.29	20240607	20100	30.10	20240805	36300	-27.96	20231129	20100	30.10	20240805	3.95	N	054930	5000	150 억	17136	N	N	N	N
24	20241127	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26300	1000	2	3.95	1455361750	55753	104.54	25700	26800	25400	32850	17750	25300	26104.08	0.57	2492	26266	25782	25466	24982	24666	25625	24825	150	7550	5000	18210	50	1	3000000	789	3.93	0.62	12	1.86	6698.00	42319.00	36500	20231123	-27.95	20100	20240805	30.85	33650	-21.84	20240607	20100	30.85	20240805	36300	-27.55	20231129	20100	30.85	20240805	3.95	N	054930	5000	150 억	17136	N	N	N	N
25	20241127	090614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26250	950	2	3.75	459220300	17498	32.81	25700	26800	25700	32850	17750	25300	26245.46	0.57	167	26266	25782	25466	24982	24666	25625	24825	150	7550	5000	18210	50	1	3000000	788	3.92	0.62	12	0.58	6698.00	42319.00	36500	20231123	-28.08	20100	20240805	30.60	33650	-21.99	20240607	20100	30.60	20240805	36300	-27.69	20231129	20100	30.60	20240805	3.95	N	054930	5000	150 억	17136	N	N	N	N
26	20241126	160609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25300	400	2	1.61	1343968550	52507	161.27	25500	25950	25150	32350	17450	24900	25596.37	0.37	6193	25633	25266	24983	24616	24333	25450	24800	150	7450	5000	17920	50	1	3000000	759	3.78	0.60	12	1.75	6698.00	42319.00	36500	20231123	-30.68	20100	20240805	25.87	33650	-24.81	20240607	20100	25.87	20240805	36300	-30.30	20231129	20100	25.87	20240805	3.91	N	054930	5000	150 억	11112	N	N	N	N
27	20241126	150614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25350	450	2	1.81	1304931100	50965	156.54	25500	25950	25150	32350	17450	24900	25604.46	0.37	5821	25633	25266	24983	24616	24333	25450	24800	150	7450	5000	17920	50	1	3000000	761	3.78	0.60	12	1.70	6698.00	42319.00	36500	20231123	-30.55	20100	20240805	26.12	33650	-24.67	20240607	20100	26.12	20240805	36300	-30.17	20231129	20100	26.12	20240805	3.91	N	054930	5000	150 억	11112	N	N	N	N
28	20241126	140612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25300	400	2	1.61	1238983300	48367	148.56	25500	25950	25150	32350	17450	24900	25616.29	0.37	5258	25633	25266	24983	24616	24333	25450	24800	150	7450	5000	17920	50	1	3000000	759	3.78	0.60	12	1.61	6698.00	42319.00	36500	20231123	-30.68	20100	20240805	25.87	33650	-24.81	20240607	20100	25.87	20240805	36300	-30.30	20231129	20100	25.87	20240805	3.91	N	054930	5000	150 억	11112	N	N	N	N
29	20241126	130611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25300	400	2	1.61	1190594600	46449	142.67	25500	25950	25300	32350	17450	24900	25632.30	0.37	4723	25633	25266	24983	24616	24333	25450	24800	150	7450	5000	17920	50	1	3000000	759	3.78	0.60	12	1.55	6698.00	42319.00	36500	20231123	-30.68	20100	20240805	25.87	33650	-24.81	20240607	20100	25.87	20240805	36300	-30.30	20231129	20100	25.87	20240805	3.91	N	054930	5000	150 억	11112	N	N	N	N
30	20241126	120616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25500	600	2	2.41	1126840150	43942	134.97	25500	25950	25350	32350	17450	24900	25643.81	0.37	4559	25633	25266	24983	24616	24333	25450	24800	150	7450	5000	17920	50	1	3000000	765	3.81	0.60	12	1.46	6698.00	42319.00	36500	20231123	-30.14	20100	20240805	26.87	33650	-24.22	20240607	20100	26.87	20240805	36300	-29.75	20231129	20100	26.87	20240805	3.91	N	054930	5000	150 억	11112	N	N	N	N
31	20241126	110619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25700	800	2	3.21	1022205850	39860	122.43	25500	25950	25350	32350	17450	24900	25644.90	0.37	4203	25633	25266	24983	24616	24333	25450	24800	150	7450	5000	17920	50	1	3000000	771	3.84	0.61	12	1.33	6698.00	42319.00	36500	20231123	-29.59	20100	20240805	27.86	33650	-23.63	20240607	20100	27.86	20240805	36300	-29.20	20231129	20100	27.86	20240805	3.91	N	054930	5000	150 억	11112	N	N	N	N
32	20241126	100620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25550	650	2	2.61	645968350	25274	77.63	25500	25800	25350	32350	17450	24900	25558.61	0.37	3955	25633	25266	24983	24616	24333	25450	24800	150	7450	5000	17920	50	1	3000000	767	3.81	0.60	12	0.84	6698.00	42319.00	36500	20231123	-30.00	20100	20240805	27.11	33650	-24.07	20240607	20100	27.11	20240805	36300	-29.61	20231129	20100	27.11	20240805	3.91	N	054930	5000	150 억	11112	N	N	N	N
33	20241126	090615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25450	550	2	2.21	147377050	5772	17.73	25500	25700	25350	32350	17450	24900	25533.10	0.37	-712	25633	25266	24983	24616	24333	25450	24800	150	7450	5000	17920	50	1	3000000	764	3.80	0.60	12	0.19	6698.00	42319.00	36500	20231123	-30.27	20100	20240805	26.62	33650	-24.37	20240607	20100	26.62	20240805	36300	-29.89	20231129	20100	26.62	20240805	3.91	N	054930	5000	150 억	11112	N	N	N	N
34	20241125	160601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24900	250	2	1.01	787627500	31503	85.39	24800	25350	24700	32000	17300	24650	25001.73	0.29	2427	25316	24982	24716	24382	24116	24850	24250	150	7350	5000	17740	50	1	3000000	747	3.72	0.59	12	1.05	6698.00	42319.00	36500	20231123	-31.78	20100	20240805	23.88	33650	-26.00	20240607	20100	23.88	20240805	36300	-31.40	20231129	20100	23.88	20240805	3.95	N	054930	5000	150 억	8699	N	N	N	N
35	20241125	150611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25000	350	2	1.42	724504600	28978	78.55	24800	25350	24700	32000	17300	24650	25001.88	0.29	2190	25316	24982	24716	24382	24116	24850	24250	150	7350	5000	17740	50	1	3000000	750	3.73	0.59	12	0.97	6698.00	42319.00	36500	20231123	-31.51	20100	20240805	24.38	33650	-25.71	20240607	20100	24.38	20240805	36300	-31.13	20231129	20100	24.38	20240805	3.95	N	054930	5000	150 억	8699	N	N	N	N
36	20241125	140610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24800	150	2	0.61	643973100	25741	69.77	24800	25350	24700	32000	17300	24650	25017.41	0.29	1776	25316	24982	24716	24382	24116	24850	24250	150	7350	5000	17740	50	1	3000000	744	3.70	0.59	12	0.86	6698.00	42319.00	36500	20231123	-32.05	20100	20240805	23.38	33650	-26.30	20240607	20100	23.38	20240805	36300	-31.68	20231129	20100	23.38	20240805	3.95	N	054930	5000	150 억	8699	N	N	N	N
37	20241125	130604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25000	350	2	1.42	556838150	22235	60.27	24800	25350	24800	32000	17300	24650	25043.32	0.29	2317	25316	24982	24716	24382	24116	24850	24250	150	7350	5000	17740	50	1	3000000	750	3.73	0.59	12	0.74	6698.00	42319.00	36500	20231123	-31.51	20100	20240805	24.38	33650	-25.71	20240607	20100	24.38	20240805	36300	-31.13	20231129	20100	24.38	20240805	3.95	N	054930	5000	150 억	8699	N	N	N	N
38	20241125	120613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25000	350	2	1.42	524505100	20942	56.77	24800	25350	24800	32000	17300	24650	25045.61	0.29	2576	25316	24982	24716	24382	24116	24850	24250	150	7350	5000	17740	50	1	3000000	750	3.73	0.59	12	0.70	6698.00	42319.00	36500	20231123	-31.51	20100	20240805	24.38	33650	-25.71	20240607	20100	24.38	20240805	36300	-31.13	20231129	20100	24.38	20240805	3.95	N	054930	5000	150 억	8699	N	N	N	N
39	20241125	110607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25150	500	2	2.03	392512950	15643	42.40	24800	25350	24800	32000	17300	24650	25091.92	0.29	2008	25316	24982	24716	24382	24116	24850	24250	150	7350	5000	17740	50	1	3000000	755	3.75	0.59	12	0.52	6698.00	42319.00	36500	20231123	-31.10	20100	20240805	25.12	33650	-25.26	20240607	20100	25.12	20240805	36300	-30.72	20231129	20100	25.12	20240805	3.95	N	054930	5000	150 억	8699	N	N	N	N
40	20241125	100602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25050	400	2	1.62	304996200	12151	32.94	24800	25350	24800	32000	17300	24650	25100.50	0.29	1540	25316	24982	24716	24382	24116	24850	24250	150	7350	5000	17740	50	1	3000000	752	3.74	0.59	12	0.41	6698.00	42319.00	36500	20231123	-31.37	20100	20240805	24.63	33650	-25.56	20240607	20100	24.63	20240805	36300	-30.99	20231129	20100	24.63	20240805	3.95	N	054930	5000	150 억	8699	N	N	N	N
41	20241125	090602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25050	400	2	1.62	52181700	2094	5.68	24800	25100	24800	32000	17300	24650	24919.63	0.29	526	25316	24982	24716	24382	24116	24850	24250	150	7350	5000	17740	50	1	3000000	752	3.74	0.59	12	0.07	6698.00	42319.00	36500	20231123	-31.37	20100	20240805	24.63	33650	-25.56	20240607	20100	24.63	20240805	36300	-30.99	20231129	20100	24.63	20240805	3.95	N	054930	5000	150 억	8699	N	N	N	N
42	20241122	160533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24650	-800	5	-3.14	899944200	36389	30.55	25000	25050	24450	33050	17850	25450	24731.69	0.35	-1836	26950	26200	25100	24350	23250	26575	24725	150	7600	5000	18320	50	1	3000000	740	3.68	0.58	12	1.21	6698.00	42319.00	36500	20231123	-32.47	20100	20240805	22.64	33650	-26.75	20240607	20100	22.64	20240805	36500	-32.47	20231123	20100	22.64	20240805	3.87	N	054930	5000	150 억	10563	N	N	N	N
43	20241122	150538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24700	-750	5	-2.95	857182600	34659	29.10	25000	25050	24450	33050	17850	25450	24731.89	0.35	-1392	26950	26200	25100	24350	23250	26575	24725	150	7600	5000	18320	50	1	3000000	741	3.69	0.58	12	1.16	6698.00	42319.00	36500	20231123	-32.33	20100	20240805	22.89	33650	-26.60	20240607	20100	22.89	20240805	36500	-32.33	20231123	20100	22.89	20240805	3.87	N	054930	5000	150 억	10563	N	N	N	N
44	20241122	140540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24650	-800	5	-3.14	770425650	31148	26.15	25000	25050	24450	33050	17850	25450	24734.35	0.35	-1037	26950	26200	25100	24350	23250	26575	24725	150	7600	5000	18320	50	1	3000000	740	3.68	0.58	12	1.04	6698.00	42319.00	36500	20231123	-32.47	20100	20240805	22.64	33650	-26.75	20240607	20100	22.64	20240805	36500	-32.47	20231123	20100	22.64	20240805	3.87	N	054930	5000	150 억	10563	N	N	N	N
45	20241122	130538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24700	-750	5	-2.95	710364100	28710	24.11	25000	25050	24450	33050	17850	25450	24742.74	0.35	-554	26950	26200	25100	24350	23250	26575	24725	150	7600	5000	18320	50	1	3000000	741	3.69	0.58	12	0.96	6698.00	42319.00	36500	20231123	-32.33	20100	20240805	22.89	33650	-26.60	20240607	20100	22.89	20240805	36500	-32.33	20231123	20100	22.89	20240805	3.87	N	054930	5000	150 억	10563	N	N	N	N
46	20241122	120540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24750	-700	5	-2.75	639856200	25849	21.70	25000	25050	24450	33050	17850	25450	24753.62	0.35	-479	26950	26200	25100	24350	23250	26575	24725	150	7600	5000	18320	50	1	3000000	743	3.70	0.58	12	0.86	6698.00	42319.00	36500	20231123	-32.19	20100	20240805	23.13	33650	-26.45	20240607	20100	23.13	20240805	36500	-32.19	20231123	20100	23.13	20240805	3.87	N	054930	5000	150 억	10563	N	N	N	N
47	20241122	110536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24750	-700	5	-2.75	568611900	22961	19.28	25000	25050	24450	33050	17850	25450	24764.25	0.35	-290	26950	26200	25100	24350	23250	26575	24725	150	7600	5000	18320	50	1	3000000	743	3.70	0.58	12	0.77	6698.00	42319.00	36500	20231123	-32.19	20100	20240805	23.13	33650	-26.45	20240607	20100	23.13	20240805	36500	-32.19	20231123	20100	23.13	20240805	3.87	N	054930	5000	150 억	10563	N	N	N	N
48	20241122	100545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24900	-550	5	-2.16	448218150	18099	15.20	25000	25050	24450	33050	17850	25450	24764.80	0.35	296	26950	26200	25100	24350	23250	26575	24725	150	7600	5000	18320	50	1	3000000	747	3.72	0.59	12	0.60	6698.00	42319.00	36500	20231123	-31.78	20100	20240805	23.88	33650	-26.00	20240607	20100	23.88	20240805	36500	-31.78	20231123	20100	23.88	20240805	3.87	N	054930	5000	150 억	10563	N	N	N	N
49	20241122	090541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24950	-500	5	-1.96	86953200	3491	2.93	25000	25000	24800	33050	17850	25450	24907.82	0.35	-125	26950	26200	25100	24350	23250	26575	24725	150	7600	5000	18320	50	1	3000000	749	3.72	0.59	12	0.12	6698.00	42319.00	36500	20231123	-31.64	20100	20240805	24.13	33650	-25.85	20240607	20100	24.13	20240805	36500	-31.64	20231123	20100	24.13	20240805	3.87	N	054930	5000	150 억	10563	N	N	N	N
50	20241121	160536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25450	1650	2	6.93	2933093250	117481	201.73	24250	25850	24000	30900	16700	23800	24966.10	0.43	-2541	25866	24832	24316	23282	22766	24575	23025	150	7100	5000	17130	50	1	3000000	764	3.80	0.60	12	3.92	6698.00	42319.00	36500	20231123	-30.27	20100	20240805	26.62	33650	-24.37	20240607	20100	26.62	20240805	36500	-30.27	20231123	20100	26.62	20240805	3.87	N	054930	5000	150 억	13047	N	N	N	N
51	20241121	150546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24750	950	2	3.99	2649091350	106271	182.48	24250	25850	24000	30900	16700	23800	24927.70	0.43	-318	25866	24832	24316	23282	22766	24575	23025	150	7100	5000	17130	50	1	3000000	743	3.70	0.58	12	3.54	6698.00	42319.00	36500	20231123	-32.19	20100	20240805	23.13	33650	-26.45	20240607	20100	23.13	20240805	36500	-32.19	20231123	20100	23.13	20240805	3.87	N	054930	5000	150 억	13047	N	N	N	N
52	20241121	140547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25150	1350	2	5.67	2201064450	88421	151.83	24250	25850	24000	30900	16700	23800	24893.01	0.43	-1392	25866	24832	24316	23282	22766	24575	23025	150	7100	5000	17130	50	1	3000000	755	3.75	0.59	12	2.95	6698.00	42319.00	36500	20231123	-31.10	20100	20240805	25.12	33650	-25.26	20240607	20100	25.12	20240805	36500	-31.10	20231123	20100	25.12	20240805	3.87	N	054930	5000	150 억	13047	N	N	N	N
53	20241121	130542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24400	600	2	2.52	1065677150	43505	74.70	24250	25050	24000	30900	16700	23800	24495.51	0.43	-451	25866	24832	24316	23282	22766	24575	23025	150	7100	5000	17130	50	1	3000000	732	3.64	0.58	12	1.45	6698.00	42319.00	36500	20231123	-33.15	20100	20240805	21.39	33650	-27.49	20240607	20100	21.39	20240805	36500	-33.15	20231123	20100	21.39	20240805	3.87	N	054930	5000	150 억	13047	N	N	N	N
54	20241121	120541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24400	600	2	2.52	851332450	34772	59.71	24250	25050	24000	30900	16700	23800	24483.28	0.43	-1253	25866	24832	24316	23282	22766	24575	23025	150	7100	5000	17130	50	1	3000000	732	3.64	0.58	12	1.16	6698.00	42319.00	36500	20231123	-33.15	20100	20240805	21.39	33650	-27.49	20240607	20100	21.39	20240805	36500	-33.15	20231123	20100	21.39	20240805	3.87	N	054930	5000	150 억	13047	N	N	N	N
55	20241121	110541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24450	650	2	2.73	804706150	32858	56.42	24250	25050	24000	30900	16700	23800	24490.42	0.43	-627	25866	24832	24316	23282	22766	24575	23025	150	7100	5000	17130	50	1	3000000	734	3.65	0.58	12	1.10	6698.00	42319.00	36500	20231123	-33.01	20100	20240805	21.64	33650	-27.34	20240607	20100	21.64	20240805	36500	-33.01	20231123	20100	21.64	20240805	3.87	N	054930	5000	150 억	13047	N	N	N	N
56	20241121	100545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24650	850	2	3.57	742023900	30293	52.02	24250	25050	24000	30900	16700	23800	24494.90	0.43	-327	25866	24832	24316	23282	22766	24575	23025	150	7100	5000	17130	50	1	3000000	740	3.68	0.58	12	1.01	6698.00	42319.00	36500	20231123	-32.47	20100	20240805	22.64	33650	-26.75	20240607	20100	22.64	20240805	36500	-32.47	20231123	20100	22.64	20240805	3.87	N	054930	5000	150 억	13047	N	N	N	N
57	20241121	090545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24400	600	2	2.52	79034650	3263	5.60	24250	24400	24050	30900	16700	23800	24221.47	0.43	-322	25866	24832	24316	23282	22766	24575	23025	150	7100	5000	17130	50	1	3000000	732	3.64	0.58	12	0.11	6698.00	42319.00	36500	20231123	-33.15	20100	20240805	21.39	33650	-27.49	20240607	20100	21.39	20240805	36500	-33.15	20231123	20100	21.39	20240805	3.87	N	054930	5000	150 억	13047	N	N	N	N
58	20241120	160538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23800	-1600	5	-6.30	1315357000	54261	180.42	25350	25350	23800	33000	17800	25400	24241.40	0.60	-5137	26333	25866	25533	25066	24733	25700	24900	150	7600	5000	18280	50	1	3000000	714	3.55	0.56	12	1.81	6698.00	42319.00	36500	20231123	-34.79	20100	20240805	18.41	33650	-29.27	20240607	20100	18.41	20240805	36500	-34.79	20231123	20100	18.41	20240805	3.77	N	054930	5000	150 억	18147	N	N	N	N
59	20241120	150548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23850	-1550	5	-6.10	1244299850	51281	170.52	25350	25350	23850	33000	17800	25400	24264.34	0.60	-5231	26333	25866	25533	25066	24733	25700	24900	150	7600	5000	18280	50	1	3000000	716	3.56	0.56	12	1.71	6698.00	42319.00	36500	20231123	-34.66	20100	20240805	18.66	33650	-29.12	20240607	20100	18.66	20240805	36500	-34.66	20231123	20100	18.66	20240805	3.77	N	054930	5000	150 억	18147	N	N	N	N
60	20241120	140548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	-1400	5	-5.51	1085235400	44640	148.43	25350	25350	23900	33000	17800	25400	24310.83	0.60	-1747	26333	25866	25533	25066	24733	25700	24900	150	7600	5000	18280	50	1	3000000	720	3.58	0.57	12	1.49	6698.00	42319.00	36500	20231123	-34.25	20100	20240805	19.40	33650	-28.68	20240607	20100	19.40	20240805	36500	-34.25	20231123	20100	19.40	20240805	3.77	N	054930	5000	150 억	18147	N	N	N	N
61	20241120	130548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24150	-1250	5	-4.92	984373250	40433	134.45	25350	25350	23950	33000	17800	25400	24345.79	0.60	-2333	26333	25866	25533	25066	24733	25700	24900	150	7600	5000	18280	50	1	3000000	725	3.61	0.57	12	1.35	6698.00	42319.00	36500	20231123	-33.84	20100	20240805	20.15	33650	-28.23	20240607	20100	20.15	20240805	36500	-33.84	20231123	20100	20.15	20240805	3.77	N	054930	5000	150 억	18147	N	N	N	N
62	20241120	120549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24400	-1000	5	-3.94	733920100	30036	99.87	25350	25350	24000	33000	17800	25400	24434.68	0.60	-2016	26333	25866	25533	25066	24733	25700	24900	150	7600	5000	18280	50	1	3000000	732	3.64	0.58	12	1.00	6698.00	42319.00	36500	20231123	-33.15	20100	20240805	21.39	33650	-27.49	20240607	20100	21.39	20240805	36500	-33.15	20231123	20100	21.39	20240805	3.77	N	054930	5000	150 억	18147	N	N	N	N
63	20241120	110548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24350	-1050	5	-4.13	616882100	25205	83.81	25350	25350	24000	33000	17800	25400	24474.59	0.60	-1450	26333	25866	25533	25066	24733	25700	24900	150	7600	5000	18280	50	1	3000000	731	3.64	0.58	12	0.84	6698.00	42319.00	36500	20231123	-33.29	20100	20240805	21.14	33650	-27.64	20240607	20100	21.14	20240805	36500	-33.29	20231123	20100	21.14	20240805	3.77	N	054930	5000	150 억	18147	N	N	N	N
64	20241120	100548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24400	-1000	5	-3.94	495784500	20244	67.31	25350	25350	24000	33000	17800	25400	24490.44	0.60	461	26333	25866	25533	25066	24733	25700	24900	150	7600	5000	18280	50	1	3000000	732	3.64	0.58	12	0.67	6698.00	42319.00	36500	20231123	-33.15	20100	20240805	21.39	33650	-27.49	20240607	20100	21.39	20240805	36500	-33.15	20231123	20100	21.39	20240805	3.77	N	054930	5000	150 억	18147	N	N	N	N
65	20241120	090547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25100	-300	5	-1.18	41363300	1648	5.48	25350	25350	25000	33000	17800	25400	25099.09	0.60	742	26333	25866	25533	25066	24733	25700	24900	150	7600	5000	18280	50	1	3000000	753	3.75	0.59	12	0.05	6698.00	42319.00	36500	20231123	-31.23	20100	20240805	24.88	33650	-25.41	20240607	20100	24.88	20240805	36500	-31.23	20231123	20100	24.88	20240805	3.77	N	054930	5000	150 억	18147	N	N	N	N
66	20241119	160519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25400	-550	5	-2.12	767805750	30043	89.65	25650	26000	25200	33700	18200	25950	25556.89	0.69	-2573	26850	26400	25800	25350	24750	26625	25575	150	7750	5000	18680	50	1	3000000	762	3.79	0.60	12	1.00	6698.00	42319.00	36500	20231123	-30.41	20100	20240805	26.37	33650	-24.52	20240607	20100	26.37	20240805	36500	-30.41	20231123	20100	26.37	20240805	3.79	N	054930	5000	150 억	20712	N	N	N	N
67	20241119	150526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25250	-700	5	-2.70	708297650	27695	82.64	25650	26000	25200	33700	18200	25950	25574.93	0.69	-3716	26850	26400	25800	25350	24750	26625	25575	150	7750	5000	18680	50	1	3000000	758	3.77	0.60	12	0.92	6698.00	42319.00	36500	20231123	-30.82	20100	20240805	25.62	33650	-24.96	20240607	20100	25.62	20240805	36500	-30.82	20231123	20100	25.62	20240805	3.79	N	054930	5000	150 억	20712	N	N	N	N
68	20241119	140524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25400	-550	5	-2.12	588454250	22980	68.57	25650	26000	25200	33700	18200	25950	25607.23	0.69	-3280	26850	26400	25800	25350	24750	26625	25575	150	7750	5000	18680	50	1	3000000	762	3.79	0.60	12	0.77	6698.00	42319.00	36500	20231123	-30.41	20100	20240805	26.37	33650	-24.52	20240607	20100	26.37	20240805	36500	-30.41	20231123	20100	26.37	20240805	3.79	N	054930	5000	150 억	20712	N	N	N	N
69	20241119	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25450	-500	5	-1.93	532019000	20765	61.96	25650	26000	25200	33700	18200	25950	25620.95	0.69	-2523	26850	26400	25800	25350	24750	26625	25575	150	7750	5000	18680	50	1	3000000	764	3.80	0.60	12	0.69	6698.00	42319.00	36500	20231123	-30.27	20100	20240805	26.62	33650	-24.37	20240607	20100	26.62	20240805	36500	-30.27	20231123	20100	26.62	20240805	3.79	N	054930	5000	150 억	20712	N	N	N	N
70	20241119	120522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25550	-400	5	-1.54	509742450	19890	59.35	25650	26000	25200	33700	18200	25950	25628.08	0.69	-2488	26850	26400	25800	25350	24750	26625	25575	150	7750	5000	18680	50	1	3000000	767	3.81	0.60	12	0.66	6698.00	42319.00	36500	20231123	-30.00	20100	20240805	27.11	33650	-24.07	20240607	20100	27.11	20240805	36500	-30.00	20231123	20100	27.11	20240805	3.79	N	054930	5000	150 억	20712	N	N	N	N
71	20241119	110527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25900	-50	5	-0.19	413595400	16133	48.14	25650	26000	25200	33700	18200	25950	25636.61	0.69	-2772	26850	26400	25800	25350	24750	26625	25575	150	7750	5000	18680	50	1	3000000	777	3.87	0.61	12	0.54	6698.00	42319.00	36500	20231123	-29.04	20100	20240805	28.86	33650	-23.03	20240607	20100	28.86	20240805	36500	-29.04	20231123	20100	28.86	20240805	3.79	N	054930	5000	150 억	20712	N	N	N	N
72	20241119	100542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	-100	5	-0.39	326263750	12737	38.01	25650	25950	25200	33700	18200	25950	25615.43	0.69	-3459	26850	26400	25800	25350	24750	26625	25575	150	7750	5000	18680	50	1	3000000	776	3.86	0.61	12	0.42	6698.00	42319.00	36500	20231123	-29.18	20100	20240805	28.61	33650	-23.18	20240607	20100	28.61	20240805	36500	-29.18	20231123	20100	28.61	20240805	3.79	N	054930	5000	150 억	20712	N	N	N	N
73	20241119	090537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25500	-450	5	-1.73	35959200	1406	4.20	25650	25700	25450	33700	18200	25950	25575.53	0.69	-686	26850	26400	25800	25350	24750	26625	25575	150	7750	5000	18680	50	1	3000000	765	3.81	0.60	12	0.05	6698.00	42319.00	36500	20231123	-30.14	20100	20240805	26.87	33650	-24.22	20240607	20100	26.87	20240805	36500	-30.14	20231123	20100	26.87	20240805	3.79	N	054930	5000	150 억	20712	N	N	N	N
74	20241118	160523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25950	-300	5	-1.14	856123800	33302	25.99	25700	26250	25200	34100	18400	26250	25707.13	0.75	-1977	29116	27682	25866	24432	22616	28400	25150	150	7850	5000	18900	50	1	3000000	779	3.87	0.61	12	1.11	6698.00	42319.00	36500	20231123	-28.90	20100	20240805	29.10	33650	-22.88	20240607	20100	29.10	20240805	36500	-28.90	20231123	20100	29.10	20240805	4.03	N	054930	5000	150 억	22485	N	N	N	N
75	20241118	150526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25500	-750	5	-2.86	803548150	31265	24.40	25700	26250	25200	34100	18400	26250	25701.20	0.75	-2002	29116	27682	25866	24432	22616	28400	25150	150	7850	5000	18900	50	1	3000000	765	3.81	0.60	12	1.04	6698.00	42319.00	36500	20231123	-30.14	20100	20240805	26.87	33650	-24.22	20240607	20100	26.87	20240805	36500	-30.14	20231123	20100	26.87	20240805	4.03	N	054930	5000	150 억	22485	N	N	N	N
76	20241118	140527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25500	-750	5	-2.86	732171100	28472	22.22	25700	26250	25200	34100	18400	26250	25715.48	0.75	-1497	29116	27682	25866	24432	22616	28400	25150	150	7850	5000	18900	50	1	3000000	765	3.81	0.60	12	0.95	6698.00	42319.00	36500	20231123	-30.14	20100	20240805	26.87	33650	-24.22	20240607	20100	26.87	20240805	36500	-30.14	20231123	20100	26.87	20240805	4.03	N	054930	5000	150 억	22485	N	N	N	N
77	20241118	130525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25500	-750	5	-2.86	675524600	26249	20.49	25700	26250	25200	34100	18400	26250	25735.25	0.75	-1322	29116	27682	25866	24432	22616	28400	25150	150	7850	5000	18900	50	1	3000000	765	3.81	0.60	12	0.87	6698.00	42319.00	36500	20231123	-30.14	20100	20240805	26.87	33650	-24.22	20240607	20100	26.87	20240805	36500	-30.14	20231123	20100	26.87	20240805	4.03	N	054930	5000	150 억	22485	N	N	N	N
78	20241118	120528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25700	-550	5	-2.10	609239000	23656	18.46	25700	26250	25200	34100	18400	26250	25754.10	0.75	-956	29116	27682	25866	24432	22616	28400	25150	150	7850	5000	18900	50	1	3000000	771	3.84	0.61	12	0.79	6698.00	42319.00	36500	20231123	-29.59	20100	20240805	27.86	33650	-23.63	20240607	20100	27.86	20240805	36500	-29.59	20231123	20100	27.86	20240805	4.03	N	054930	5000	150 억	22485	N	N	N	N
79	20241118	110525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	-400	5	-1.52	542649750	21074	16.45	25700	26250	25200	34100	18400	26250	25749.73	0.75	-1438	29116	27682	25866	24432	22616	28400	25150	150	7850	5000	18900	50	1	3000000	776	3.86	0.61	12	0.70	6698.00	42319.00	36500	20231123	-29.18	20100	20240805	28.61	33650	-23.18	20240607	20100	28.61	20240805	36500	-29.18	20231123	20100	28.61	20240805	4.03	N	054930	5000	150 억	22485	N	N	N	N
80	20241118	100523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	-400	5	-1.52	471547250	18325	14.30	25700	26250	25200	34100	18400	26250	25732.46	0.75	-826	29116	27682	25866	24432	22616	28400	25150	150	7850	5000	18900	50	1	3000000	776	3.86	0.61	12	0.61	6698.00	42319.00	36500	20231123	-29.18	20100	20240805	28.61	33650	-23.18	20240607	20100	28.61	20240805	36500	-29.18	20231123	20100	28.61	20240805	4.03	N	054930	5000	150 억	22485	N	N	N	N
81	20241118	090521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25900	-350	5	-1.33	54952600	2124	1.66	25700	26250	25550	34100	18400	26250	25872.22	0.75	-529	29116	27682	25866	24432	22616	28400	25150	150	7850	5000	18900	50	1	3000000	777	3.87	0.61	12	0.07	6698.00	42319.00	36500	20231123	-29.04	20100	20240805	28.86	33650	-23.03	20240607	20100	28.86	20240805	36500	-29.04	20231123	20100	28.86	20240805	4.03	N	054930	5000	150 억	22485	N	N	N	N
82	20241115	160537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26250	850	2	3.35	3299196200	127162	143.77	25000	27300	24050	33000	17800	25400	25944.99	0.34	12365	28366	26882	26016	24532	23666	26450	24100	150	7600	5000	18280	50	1	3000000	788	3.92	0.62	12	4.24	6698.00	42319.00	36700	20231108	-28.47	20100	20240805	30.60	33650	-21.99	20240607	20100	30.60	20240805	36500	-28.08	20231123	20100	30.60	20240805	3.56	N	054930	5000	150 억	10338	N	N	N	N
83	20241115	150549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26100	700	2	2.76	3148783550	121373	137.23	25000	27300	24050	33000	17800	25400	25943.26	0.34	10943	28366	26882	26016	24532	23666	26450	24100	150	7600	5000	18280	50	1	3000000	783	3.90	0.62	12	4.05	6698.00	42319.00	36700	20231108	-28.88	20100	20240805	29.85	33650	-22.44	20240607	20100	29.85	20240805	36500	-28.49	20231123	20100	29.85	20240805	3.56	N	054930	5000	150 억	10338	N	N	N	N
84	20241115	140545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26700	1300	2	5.12	2892330650	111609	126.19	25000	27300	24050	33000	17800	25400	25915.09	0.34	8600	28366	26882	26016	24532	23666	26450	24100	150	7600	5000	18280	50	1	3000000	801	3.99	0.63	12	3.72	6698.00	42319.00	36700	20231108	-27.25	20100	20240805	32.84	33650	-20.65	20240607	20100	32.84	20240805	36500	-26.85	20231123	20100	32.84	20240805	3.56	N	054930	5000	150 억	10338	N	N	N	N
85	20241115	130546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26450	1050	2	4.13	2554843950	98768	111.67	25000	27300	24050	33000	17800	25400	25867.36	0.34	8563	28366	26882	26016	24532	23666	26450	24100	150	7600	5000	18280	50	1	3000000	794	3.95	0.63	12	3.29	6698.00	42319.00	36700	20231108	-27.93	20100	20240805	31.59	33650	-21.40	20240607	20100	31.59	20240805	36500	-27.53	20231123	20100	31.59	20240805	3.56	N	054930	5000	150 억	10338	N	N	N	N
86	20241115	120549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26600	1200	2	4.72	2337642850	90541	102.37	25000	27300	24050	33000	17800	25400	25818.85	0.34	6068	28366	26882	26016	24532	23666	26450	24100	150	7600	5000	18280	50	1	3000000	798	3.97	0.63	12	3.02	6698.00	42319.00	36700	20231108	-27.52	20100	20240805	32.34	33650	-20.95	20240607	20100	32.34	20240805	36500	-27.12	20231123	20100	32.34	20240805	3.56	N	054930	5000	150 억	10338	N	N	N	N
87	20241115	110536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26700	1300	2	5.12	1448254950	57160	64.63	25000	26750	24050	33000	17800	25400	25336.80	0.34	19	28366	26882	26016	24532	23666	26450	24100	150	7600	5000	18280	50	1	3000000	801	3.99	0.63	12	1.91	6698.00	42319.00	36700	20231108	-27.25	20100	20240805	32.84	33650	-20.65	20240607	20100	32.84	20240805	36500	-26.85	20231123	20100	32.84	20240805	3.56	N	054930	5000	150 억	10338	N	N	N	N
88	20241115	100536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24850	-550	5	-2.17	591411400	24132	27.28	25000	25200	24050	33000	17800	25400	24505.46	0.34	5656	28366	26882	26016	24532	23666	26450	24100	150	7600	5000	18280	50	1	3000000	746	3.71	0.59	12	0.80	6698.00	42319.00	36700	20231108	-32.29	20100	20240805	23.63	33650	-26.15	20240607	20100	23.63	20240805	36500	-31.92	20231123	20100	23.63	20240805	3.56	N	054930	5000	150 억	10338	N	N	N	N
89	20241115	090542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25000	-400	5	-1.57	48101200	1921	2.17	25000	25200	24900	33000	17800	25400	25029.84	0.34	940	28366	26882	26016	24532	23666	26450	24100	150	7600	5000	18280	50	1	3000000	750	3.73	0.59	12	0.06	6698.00	42319.00	36700	20231108	-31.88	20100	20240805	24.38	33650	-25.71	20240607	20100	24.38	20240805	36500	-31.51	20231123	20100	24.38	20240805	3.56	N	054930	5000	150 억	10338	N	N	N	N
90	20241114	160531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25250	-750	5	-2.88	2225075300	84353	31.27	25500	27500	25250	33800	18200	26000	26378.14	0.34	100	29833	27916	26383	24466	22933	27150	23700	150	7800	5000	18720	50	1	3000000	758	3.77	0.60	12	2.81	6698.00	42319.00	36950	20231107	-31.66	20100	20240805	25.62	33650	-24.96	20240607	20100	25.62	20240805	36500	-30.82	20231123	20100	25.62	20240805	3.68	N	054930	5000	150 억	10286	N	N	N	N
91	20241114	150534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	-400	5	-1.54	2110683600	79857	29.61	25500	27500	25400	33800	18200	26000	26430.79	0.34	87	29833	27916	26383	24466	22933	27150	23700	150	7800	5000	18720	50	1	3000000	768	3.82	0.60	12	2.66	6698.00	42319.00	36950	20231107	-30.72	20100	20240805	27.36	33650	-23.92	20240607	20100	27.36	20240805	36500	-29.86	20231123	20100	27.36	20240805	3.68	N	054930	5000	150 억	10286	N	N	N	N
92	20241114	140529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26050	50	2	0.19	1857717600	70046	25.97	25500	27500	25400	33800	18200	26000	26521.39	0.34	262	29833	27916	26383	24466	22933	27150	23700	150	7800	5000	18720	50	1	3000000	782	3.89	0.62	12	2.33	6698.00	42319.00	36950	20231107	-29.50	20100	20240805	29.60	33650	-22.59	20240607	20100	29.60	20240805	36500	-28.63	20231123	20100	29.60	20240805	3.68	N	054930	5000	150 억	10286	N	N	N	N
93	20241114	130530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26250	250	2	0.96	1732838650	65259	24.20	25500	27500	25400	33800	18200	26000	26553.25	0.34	-11	29833	27916	26383	24466	22933	27150	23700	150	7800	5000	18720	50	1	3000000	788	3.92	0.62	12	2.18	6698.00	42319.00	36950	20231107	-28.96	20100	20240805	30.60	33650	-21.99	20240607	20100	30.60	20240805	36500	-28.08	20231123	20100	30.60	20240805	3.68	N	054930	5000	150 억	10286	N	N	N	N
94	20241114	120531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26450	450	2	1.73	1642423650	61832	22.92	25500	27500	25400	33800	18200	26000	26562.68	0.34	464	29833	27916	26383	24466	22933	27150	23700	150	7800	5000	18720	50	1	3000000	794	3.95	0.63	12	2.06	6698.00	42319.00	36950	20231107	-28.42	20100	20240805	31.59	33650	-21.40	20240607	20100	31.59	20240805	36500	-27.53	20231123	20100	31.59	20240805	3.68	N	054930	5000	150 억	10286	N	N	N	N
95	20241114	110532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26550	550	2	2.12	992704400	37451	13.89	25500	27500	25400	33800	18200	26000	26506.75	0.34	836	29833	27916	26383	24466	22933	27150	23700	150	7800	5000	18720	50	1	3000000	797	3.96	0.63	12	1.25	6698.00	42319.00	36950	20231107	-28.15	20100	20240805	32.09	33650	-21.10	20240607	20100	32.09	20240805	36500	-27.26	20231123	20100	32.09	20240805	3.68	N	054930	5000	150 억	10286	N	N	N	N
96	20241114	100550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26300	300	2	1.15	45017550	1750	0.65	25500	26500	25400	33800	18200	26000	25724.31	0.34	-22	29833	27916	26383	24466	22933	27150	23700	150	7800	5000	18720	50	1	3000000	789	3.93	0.62	12	0.06	6698.00	42319.00	36950	20231107	-28.82	20100	20240805	30.85	33650	-21.84	20240607	20100	30.85	20240805	36500	-27.95	20231123	20100	30.85	20240805	3.68	N	054930	5000	150 억	10286	N	N	N	N
97	20241114	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26000	0	3	0.00	0	0	0.00	0	0	0	33800	18200	26000	0.00	0.34	0	29833	27916	26383	24466	22933	27150	23700	150	7800	5000	18720	50	1	3000000	780	3.88	0.61	12	0.00	6698.00	42319.00	36950	20231107	-29.63	20100	20240805	29.35	33650	-22.73	20240607	20100	29.35	20240805	36500	-28.77	20231123	20100	29.35	20240805	3.68	N	054930	5000	150 억	10286	N	N	N	N
98	20241113	160305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26000	-500	5	-1.89	7086231550	269072	83.64	26350	28300	24850	34450	18550	26500	26336.00	0.57	-6861	29533	28016	26233	24716	22933	28775	25475	150	7950	5000	19080	50	1	3000000	780	3.88	0.61	12	8.97	6698.00	42319.00	37250	20231106	-30.20	20100	20240805	29.35	33650	-22.73	20240607	20100	29.35	20240805	36500	-28.77	20231123	20100	29.35	20240805	3.76	N	054930	5000	150 억	17111	N	N	N	N
99	20241113	150325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26000	-500	5	-1.89	7004520050	265914	82.66	26350	28300	24850	34450	18550	26500	26341.22	0.57	-6649	29533	28016	26233	24716	22933	28775	25475	150	7950	5000	19080	50	1	3000000	780	3.88	0.61	12	8.86	6698.00	42319.00	37250	20231106	-30.20	20100	20240805	29.35	33650	-22.73	20240607	20100	29.35	20240805	36500	-28.77	20231123	20100	29.35	20240805	3.76	N	054930	5000	150 억	17111	N	N	N	N
100	20241113	140321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25950	-550	5	-2.08	6828371250	259067	80.53	26350	28300	24850	34450	18550	26500	26357.48	0.57	-6595	29533	28016	26233	24716	22933	28775	25475	150	7950	5000	19080	50	1	3000000	779	3.87	0.61	12	8.64	6698.00	42319.00	37250	20231106	-30.34	20100	20240805	29.10	33650	-22.88	20240607	20100	29.10	20240805	36500	-28.90	20231123	20100	29.10	20240805	3.76	N	054930	5000	150 억	17111	N	N	N	N
101	20241113	130319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26150	-350	5	-1.32	6479629050	245691	76.37	26350	28300	24850	34450	18550	26500	26373.02	0.57	-6513	29533	28016	26233	24716	22933	28775	25475	150	7950	5000	19080	50	1	3000000	785	3.90	0.62	12	8.19	6698.00	42319.00	37250	20231106	-29.80	20100	20240805	30.10	33650	-22.29	20240607	20100	30.10	20240805	36500	-28.36	20231123	20100	30.10	20240805	3.76	N	054930	5000	150 억	17111	N	N	N	N
102	20241113	120318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26600	100	2	0.38	5944113050	225424	70.07	26350	28300	24850	34450	18550	26500	26368.51	0.57	-7688	29533	28016	26233	24716	22933	28775	25475	150	7950	5000	19080	50	1	3000000	798	3.97	0.63	12	7.51	6698.00	42319.00	37250	20231106	-28.59	20100	20240805	32.34	33650	-20.95	20240607	20100	32.34	20240805	36500	-27.12	20231123	20100	32.34	20240805	3.76	N	054930	5000	150 억	17111	N	N	N	N
103	20241113	110317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26100	-400	5	-1.51	4443881500	168608	52.41	26350	28300	24850	34450	18550	26500	26356.18	0.57	-3176	29533	28016	26233	24716	22933	28775	25475	150	7950	5000	19080	50	1	3000000	783	3.90	0.62	12	5.62	6698.00	42319.00	37250	20231106	-29.93	20100	20240805	29.85	33650	-22.44	20240607	20100	29.85	20240805	36500	-28.49	20231123	20100	29.85	20240805	3.76	N	054930	5000	150 억	17111	N	N	N	N
104	20241113	100317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25450	-1050	5	-3.96	973055350	37504	11.66	26350	26500	25300	34450	18550	26500	25943.45	0.57	-2267	29533	28016	26233	24716	22933	28775	25475	150	7950	5000	19080	50	1	3000000	764	3.80	0.60	12	1.25	6698.00	42319.00	37250	20231106	-31.68	20100	20240805	26.62	33650	-24.37	20240607	20100	26.62	20240805	36500	-30.27	20231123	20100	26.62	20240805	3.76	N	054930	5000	150 억	17111	N	N	N	N
105	20241113	090311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26400	-100	5	-0.38	165489800	6308	1.96	26350	26450	25800	34450	18550	26500	26229.33	0.57	-1176	29533	28016	26233	24716	22933	28775	25475	150	7950	5000	19080	50	1	3000000	792	3.94	0.62	12	0.21	6698.00	42319.00	37250	20231106	-29.13	20100	20240805	31.34	33650	-21.55	20240607	20100	31.34	20240805	36500	-27.67	20231123	20100	31.34	20240805	3.76	N	054930	5000	150 억	17111	N	N	N	N
106	20241112	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26500	1600	2	6.43	8426543000	320122	231.61	24900	27750	24450	32350	17450	24900	26322.64	0.78	-6076	27300	26100	25000	23800	22700	26700	24400	150	7450	5000	17920	50	1	3000000	795	3.96	0.63	12	10.67	6698.00	42319.00	37250	20231106	-28.86	20100	20240805	31.84	33650	-21.25	20240607	20100	31.84	20240805	36500	-27.40	20231123	20100	31.84	20240805	3.88	N	054930	5000	150 억	23255	N	N	N	N
107	20241112	150516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26300	1400	2	5.62	7803888150	296731	214.68	24900	27750	24450	32350	17450	24900	26299.54	0.78	-4175	27300	26100	25000	23800	22700	26700	24400	150	7450	5000	17920	50	1	3000000	789	3.93	0.62	12	9.89	6698.00	42319.00	37250	20231106	-29.40	20100	20240805	30.85	33650	-21.84	20240607	20100	30.85	20240805	36500	-27.95	20231123	20100	30.85	20240805	3.88	N	054930	5000	150 억	23255	N	N	N	N
108	20241112	140524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25750	850	2	3.41	6779732100	256756	185.76	24900	27750	24450	32350	17450	24900	26405.35	0.78	-11122	27300	26100	25000	23800	22700	26700	24400	150	7450	5000	17920	50	1	3000000	773	3.84	0.61	12	8.56	6698.00	42319.00	37250	20231106	-30.87	20100	20240805	28.11	33650	-23.48	20240607	20100	28.11	20240805	36500	-29.45	20231123	20100	28.11	20240805	3.88	N	054930	5000	150 억	23255	N	N	N	N
109	20241112	130519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26050	1150	2	4.62	6293711750	238032	172.21	24900	27750	24450	32350	17450	24900	26440.61	0.78	-10473	27300	26100	25000	23800	22700	26700	24400	150	7450	5000	17920	50	1	3000000	782	3.89	0.62	12	7.93	6698.00	42319.00	37250	20231106	-30.07	20100	20240805	29.60	33650	-22.59	20240607	20100	29.60	20240805	36500	-28.63	20231123	20100	29.60	20240805	3.88	N	054930	5000	150 억	23255	N	N	N	N
110	20241112	120518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26100	1200	2	4.82	3332924700	128494	92.96	24900	26750	24450	32350	17450	24900	25938.37	0.78	-11243	27300	26100	25000	23800	22700	26700	24400	150	7450	5000	17920	50	1	3000000	783	3.90	0.62	12	4.28	6698.00	42319.00	37250	20231106	-29.93	20100	20240805	29.85	33650	-22.44	20240607	20100	29.85	20240805	36500	-28.49	20231123	20100	29.85	20240805	3.88	N	054930	5000	150 억	23255	N	N	N	N
111	20241112	110517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26450	1550	2	6.22	2709167900	104487	75.60	24900	26750	24450	32350	17450	24900	25928.28	0.78	-6852	27300	26100	25000	23800	22700	26700	24400	150	7450	5000	17920	50	1	3000000	794	3.95	0.63	12	3.48	6698.00	42319.00	37250	20231106	-28.99	20100	20240805	31.59	33650	-21.40	20240607	20100	31.59	20240805	36500	-27.53	20231123	20100	31.59	20240805	3.88	N	054930	5000	150 억	23255	N	N	N	N
112	20241112	100517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	700	2	2.81	1303208500	50759	36.72	24900	26600	24450	32350	17450	24900	25674.43	0.78	-795	27300	26100	25000	23800	22700	26700	24400	150	7450	5000	17920	50	1	3000000	768	3.82	0.60	12	1.69	6698.00	42319.00	37250	20231106	-31.28	20100	20240805	27.36	33650	-23.92	20240607	20100	27.36	20240805	36500	-29.86	20231123	20100	27.36	20240805	3.88	N	054930	5000	150 억	23255	N	N	N	N
113	20241112	090516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24550	-350	5	-1.41	33334750	1350	0.98	24900	24900	24450	32350	17450	24900	24692.41	0.78	-363	27300	26100	25000	23800	22700	26700	24400	150	7450	5000	17920	50	1	3000000	737	3.67	0.58	12	0.04	6698.00	42319.00	37250	20231106	-34.09	20100	20240805	22.14	33650	-27.04	20240607	20100	22.14	20240805	36500	-32.74	20231123	20100	22.14	20240805	3.88	N	054930	5000	150 억	23255	N	N	N	N
114	20241111	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24900	500	2	2.05	3478082450	137928	311.74	24800	26200	23900	31700	17100	24400	25216.66	0.98	-6222	25533	24966	24333	23766	23133	25250	24050	150	7300	5000	17560	50	1	3000000	747	3.72	0.59	12	4.60	6698.00	42319.00	37250	20231106	-33.15	20100	20240805	23.88	33650	-26.00	20240607	20100	23.88	20240805	36500	-31.78	20231123	20100	23.88	20240805	4.23	N	054930	5000	150 억	29279	N	N	N	N
115	20241111	150530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24700	300	2	1.23	3393178000	134515	304.03	24800	26200	23900	31700	17100	24400	25225.28	0.98	-6615	25533	24966	24333	23766	23133	25250	24050	150	7300	5000	17560	50	1	3000000	741	3.69	0.58	12	4.48	6698.00	42319.00	37250	20231106	-33.69	20100	20240805	22.89	33650	-26.60	20240607	20100	22.89	20240805	36500	-32.33	20231123	20100	22.89	20240805	4.23	N	054930	5000	150 억	29279	N	N	N	N
116	20241111	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24850	450	2	1.84	3190432950	126336	285.54	24800	26200	23900	31700	17100	24400	25253.55	0.98	-6666	25533	24966	24333	23766	23133	25250	24050	150	7300	5000	17560	50	1	3000000	746	3.71	0.59	12	4.21	6698.00	42319.00	37250	20231106	-33.29	20100	20240805	23.63	33650	-26.15	20240607	20100	23.63	20240805	36500	-31.92	20231123	20100	23.63	20240805	4.23	N	054930	5000	150 억	29279	N	N	N	N
117	20241111	130518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25200	800	2	3.28	2889054450	114253	258.23	24800	26200	23900	31700	17100	24400	25286.46	0.98	-5602	25533	24966	24333	23766	23133	25250	24050	150	7300	5000	17560	50	1	3000000	756	3.76	0.60	12	3.81	6698.00	42319.00	37250	20231106	-32.35	20100	20240805	25.37	33650	-25.11	20240607	20100	25.37	20240805	36500	-30.96	20231123	20100	25.37	20240805	4.23	N	054930	5000	150 억	29279	N	N	N	N
118	20241111	120516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25500	1100	2	4.51	2650455000	104827	236.93	24800	26200	23900	31700	17100	24400	25284.09	0.98	-5898	25533	24966	24333	23766	23133	25250	24050	150	7300	5000	17560	50	1	3000000	765	3.81	0.60	12	3.49	6698.00	42319.00	37250	20231106	-31.54	20100	20240805	26.87	33650	-24.22	20240607	20100	26.87	20240805	36500	-30.14	20231123	20100	26.87	20240805	4.23	N	054930	5000	150 억	29279	N	N	N	N
119	20241111	110515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	1450	2	5.94	2427840150	96116	217.24	24800	26200	23900	31700	17100	24400	25259.48	0.98	-3670	25533	24966	24333	23766	23133	25250	24050	150	7300	5000	17560	50	1	3000000	776	3.86	0.61	12	3.20	6698.00	42319.00	37250	20231106	-30.60	20100	20240805	28.61	33650	-23.18	20240607	20100	28.61	20240805	36500	-29.18	20231123	20100	28.61	20240805	4.23	N	054930	5000	150 억	29279	N	N	N	N
120	20241111	100513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25200	800	2	3.28	1089025100	43947	99.33	24800	25250	23900	31700	17100	24400	24780.42	0.98	-1847	25533	24966	24333	23766	23133	25250	24050	150	7300	5000	17560	50	1	3000000	756	3.76	0.60	12	1.46	6698.00	42319.00	37250	20231106	-32.35	20100	20240805	25.37	33650	-25.11	20240607	20100	25.37	20240805	36500	-30.96	20231123	20100	25.37	20240805	4.23	N	054930	5000	150 억	29279	N	N	N	N
121	20241111	090511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	-400	5	-1.64	168090600	6866	15.52	24800	25100	23900	31700	17100	24400	24481.59	0.98	311	25533	24966	24333	23766	23133	25250	24050	150	7300	5000	17560	50	1	3000000	720	3.58	0.57	12	0.23	6698.00	42319.00	37250	20231106	-35.57	20100	20240805	19.40	33650	-28.68	20240607	20100	19.40	20240805	36500	-34.25	20231123	20100	19.40	20240805	4.23	N	054930	5000	150 억	29279	N	N	N	N
122	20241108	160509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24400	550	2	2.31	1069994800	43966	109.91	24000	24900	23700	31000	16700	23850	24336.87	1.01	-761	24950	24400	24000	23450	23050	24200	23250	150	7150	5000	17170	50	1	3000000	732	3.64	0.58	12	1.47	6698.00	42319.00	37250	20231106	-34.50	20100	20240805	21.39	33650	-27.49	20240607	20100	21.39	20240805	36700	-33.51	20231108	20100	21.39	20240805	4.22	N	054930	5000	150 억	30235	N	N	N	N
123	20241108	150515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24350	500	2	2.10	1019291900	41890	104.73	24000	24900	23700	31000	16700	23850	24332.58	1.01	-700	24950	24400	24000	23450	23050	24200	23250	150	7150	5000	17170	50	1	3000000	731	3.64	0.58	12	1.40	6698.00	42319.00	37250	20231106	-34.63	20100	20240805	21.14	33650	-27.64	20240607	20100	21.14	20240805	36700	-33.65	20231108	20100	21.14	20240805	4.22	N	054930	5000	150 억	30235	N	N	N	N
124	20241108	140515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24300	450	2	1.89	907174400	37298	93.25	24000	24900	23700	31000	16700	23850	24322.33	1.01	-793	24950	24400	24000	23450	23050	24200	23250	150	7150	5000	17170	50	1	3000000	729	3.63	0.57	12	1.24	6698.00	42319.00	37250	20231106	-34.77	20100	20240805	20.90	33650	-27.79	20240607	20100	20.90	20240805	36700	-33.79	20231108	20100	20.90	20240805	4.22	N	054930	5000	150 억	30235	N	N	N	N
125	20241108	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24750	900	2	3.77	816506800	33582	83.96	24000	24900	23700	31000	16700	23850	24313.82	1.01	-1373	24950	24400	24000	23450	23050	24200	23250	150	7150	5000	17170	50	1	3000000	743	3.70	0.58	12	1.12	6698.00	42319.00	37250	20231106	-33.56	20100	20240805	23.13	33650	-26.45	20240607	20100	23.13	20240805	36700	-32.56	20231108	20100	23.13	20240805	4.22	N	054930	5000	150 억	30235	N	N	N	N
126	20241108	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24500	650	2	2.73	666849600	27502	68.75	24000	24900	23700	31000	16700	23850	24247.31	1.01	1940	24950	24400	24000	23450	23050	24200	23250	150	7150	5000	17170	50	1	3000000	735	3.66	0.58	12	0.92	6698.00	42319.00	37250	20231106	-34.23	20100	20240805	21.89	33650	-27.19	20240607	20100	21.89	20240805	36700	-33.24	20231108	20100	21.89	20240805	4.22	N	054930	5000	150 억	30235	N	N	N	N
127	20241108	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24500	650	2	2.73	474605750	19687	49.22	24000	24500	23700	31000	16700	23850	24107.57	1.01	-844	24950	24400	24000	23450	23050	24200	23250	150	7150	5000	17170	50	1	3000000	735	3.66	0.58	12	0.66	6698.00	42319.00	37250	20231106	-34.23	20100	20240805	21.89	33650	-27.19	20240607	20100	21.89	20240805	36700	-33.24	20231108	20100	21.89	20240805	4.22	N	054930	5000	150 억	30235	N	N	N	N
128	20241108	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	150	2	0.63	311723450	12975	32.44	24000	24400	23700	31000	16700	23850	24024.93	1.01	-3935	24950	24400	24000	23450	23050	24200	23250	150	7150	5000	17170	50	1	3000000	720	3.58	0.57	12	0.43	6698.00	42319.00	37250	20231106	-35.57	20100	20240805	19.40	33650	-28.68	20240607	20100	19.40	20240805	36700	-34.60	20231108	20100	19.40	20240805	4.22	N	054930	5000	150 억	30235	N	N	N	N
129	20241108	090509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	150	2	0.63	38302050	1602	4.01	24000	24000	23700	31000	16700	23850	23908.90	1.01	1134	24950	24400	24000	23450	23050	24200	23250	150	7150	5000	17170	50	1	3000000	720	3.58	0.57	12	0.05	6698.00	42319.00	37250	20231106	-35.57	20100	20240805	19.40	33650	-28.68	20240607	20100	19.40	20240805	36700	-34.60	20231108	20100	19.40	20240805	4.22	N	054930	5000	150 억	30235	N	N	N	N
130	20241107	160509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23850	-950	5	-3.83	959728800	39985	38.03	24550	24550	23600	32200	17400	24800	24001.54	0.98	667	26933	25866	24033	22966	21133	26400	23500	150	7400	5000	17850	50	1	3000000	716	3.56	0.56	12	1.33	6698.00	42319.00	37250	20231106	-35.97	20100	20240805	18.66	33650	-29.12	20240607	20100	18.66	20240805	36950	-35.45	20231107	20100	18.66	20240805	4.24	N	054930	5000	150 억	29481	N	N	N	N
131	20241107	150511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	-800	5	-3.23	896836100	37339	35.51	24550	24550	23650	32200	17400	24800	24017.91	0.98	230	26933	25866	24033	22966	21133	26400	23500	150	7400	5000	17850	50	1	3000000	720	3.58	0.57	12	1.24	6698.00	42319.00	37250	20231106	-35.57	20100	20240805	19.40	33650	-28.68	20240607	20100	19.40	20240805	36950	-35.05	20231107	20100	19.40	20240805	4.24	N	054930	5000	150 억	29481	N	N	N	N
132	20241107	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	-850	5	-3.43	854427700	35564	33.83	24550	24550	23650	32200	17400	24800	24024.20	0.98	80	26933	25866	24033	22966	21133	26400	23500	150	7400	5000	17850	50	1	3000000	719	3.58	0.57	12	1.19	6698.00	42319.00	37250	20231106	-35.70	20100	20240805	19.15	33650	-28.83	20240607	20100	19.15	20240805	36950	-35.18	20231107	20100	19.15	20240805	4.24	N	054930	5000	150 억	29481	N	N	N	N
133	20241107	130515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23800	-1000	5	-4.03	754953650	31397	29.86	24550	24550	23650	32200	17400	24800	24044.44	0.98	-15	26933	25866	24033	22966	21133	26400	23500	150	7400	5000	17850	50	1	3000000	714	3.55	0.56	12	1.05	6698.00	42319.00	37250	20231106	-36.11	20100	20240805	18.41	33650	-29.27	20240607	20100	18.41	20240805	36950	-35.59	20231107	20100	18.41	20240805	4.24	N	054930	5000	150 억	29481	N	N	N	N
134	20241107	120512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	-800	5	-3.23	715733450	29751	28.30	24550	24550	23650	32200	17400	24800	24056.46	0.98	-42	26933	25866	24033	22966	21133	26400	23500	150	7400	5000	17850	50	1	3000000	720	3.58	0.57	12	0.99	6698.00	42319.00	37250	20231106	-35.57	20100	20240805	19.40	33650	-28.68	20240607	20100	19.40	20240805	36950	-35.05	20231107	20100	19.40	20240805	4.24	N	054930	5000	150 억	29481	N	N	N	N
135	20241107	110512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24050	-750	5	-3.02	645823700	26825	25.51	24550	24550	23650	32200	17400	24800	24074.36	0.98	199	26933	25866	24033	22966	21133	26400	23500	150	7400	5000	17850	50	1	3000000	722	3.59	0.57	12	0.89	6698.00	42319.00	37250	20231106	-35.44	20100	20240805	19.65	33650	-28.53	20240607	20100	19.65	20240805	36950	-34.91	20231107	20100	19.65	20240805	4.24	N	054930	5000	150 억	29481	N	N	N	N
136	20241107	100511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24000	-800	5	-3.23	422249450	17535	16.68	24550	24550	23650	32200	17400	24800	24078.73	0.98	-3115	26933	25866	24033	22966	21133	26400	23500	150	7400	5000	17850	50	1	3000000	720	3.58	0.57	12	0.58	6698.00	42319.00	37250	20231106	-35.57	20100	20240805	19.40	33650	-28.68	20240607	20100	19.40	20240805	36950	-35.05	20231107	20100	19.40	20240805	4.24	N	054930	5000	150 억	29481	N	N	N	N
137	20241107	090511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24100	-700	5	-2.82	136757550	5663	5.39	24550	24550	23650	32200	17400	24800	24144.68	0.98	-212	26933	25866	24033	22966	21133	26400	23500	150	7400	5000	17850	50	1	3000000	723	3.60	0.57	12	0.19	6698.00	42319.00	37250	20231106	-35.30	20100	20240805	19.90	33650	-28.38	20240607	20100	19.90	20240805	36950	-34.78	20231107	20100	19.90	20240805	4.24	N	054930	5000	150 억	29481	N	N	N	N
138	20241106	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24800	2000	2	8.77	2523488500	104359	1469.22	22500	25100	22200	29600	16000	22800	24179.24	1.09	-3265	23300	23050	22550	22300	21800	23175	22425	150	6800	5000	16410	50	1	3000000	744	3.70	0.59	12	3.48	6698.00	42319.00	37250	20231106	-33.42	20100	20240805	23.38	33650	-26.30	20240607	20100	23.38	20240805	37250	-33.42	20231106	20100	23.38	20240805	4.25	N	054930	5000	150 억	32771	N	N	N	N
139	20241106	150528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24950	2150	2	9.43	2089962900	86705	1220.68	22500	25100	22200	29600	16000	22800	24104.30	1.09	-7067	23300	23050	22550	22300	21800	23175	22425	150	6800	5000	16410	50	1	3000000	749	3.72	0.59	12	2.89	6698.00	42319.00	37250	20231106	-33.02	20100	20240805	24.13	33650	-25.85	20240607	20100	24.13	20240805	37250	-33.02	20231106	20100	24.13	20240805	4.25	N	054930	5000	150 억	32771	N	N	N	N
140	20241106	140524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24050	1250	2	5.48	1286026800	53999	760.23	22500	24450	22200	29600	16000	22800	23815.75	1.09	-4345	23300	23050	22550	22300	21800	23175	22425	150	6800	5000	16410	50	1	3000000	722	3.59	0.57	12	1.80	6698.00	42319.00	37250	20231106	-35.44	20100	20240805	19.65	33650	-28.53	20240607	20100	19.65	20240805	37250	-35.44	20231106	20100	19.65	20240805	4.25	N	054930	5000	150 억	32771	N	N	N	N
141	20241106	130530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	950	2	4.17	744125350	31553	444.22	22500	24300	22200	29600	16000	22800	23583.35	1.09	-2969	23300	23050	22550	22300	21800	23175	22425	150	6800	5000	16410	50	1	3000000	713	3.55	0.56	12	1.05	6698.00	42319.00	37250	20231106	-36.24	20100	20240805	18.16	33650	-29.42	20240607	20100	18.16	20240805	37250	-36.24	20231106	20100	18.16	20240805	4.25	N	054930	5000	150 억	32771	N	N	N	N
142	20241106	120512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23900	1100	2	4.82	331545400	14265	200.83	22500	23900	22200	29600	16000	22800	23241.88	1.09	-368	23300	23050	22550	22300	21800	23175	22425	150	6800	5000	16410	50	1	3000000	717	3.57	0.56	12	0.48	6698.00	42319.00	37250	20231106	-35.84	20100	20240805	18.91	33650	-28.97	20240607	20100	18.91	20240805	37250	-35.84	20231106	20100	18.91	20240805	4.25	N	054930	5000	150 억	32771	N	N	N	N
143	20241106	110517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	-50	5	-0.22	89458000	3965	55.82	22500	22950	22200	29600	16000	22800	22561.92	1.09	552	23300	23050	22550	22300	21800	23175	22425	150	6800	5000	16410	50	1	3000000	683	3.40	0.54	12	0.13	6698.00	42319.00	37250	20231106	-38.93	20100	20240805	13.18	33650	-32.39	20240607	20100	13.18	20240805	37250	-38.93	20231106	20100	13.18	20240805	4.25	N	054930	5000	150 억	32771	N	N	N	N
144	20241106	100518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	-100	5	-0.44	75323400	3345	47.09	22500	22950	22200	29600	16000	22800	22518.21	1.09	486	23300	23050	22550	22300	21800	23175	22425	150	6800	5000	16410	50	1	3000000	681	3.39	0.54	12	0.11	6698.00	42319.00	37250	20231106	-39.06	20100	20240805	12.94	33650	-32.54	20240607	20100	12.94	20240805	37250	-39.06	20231106	20100	12.94	20240805	4.25	N	054930	5000	150 억	32771	N	N	N	N
145	20241106	090516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	-350	5	-1.54	30520950	1357	19.10	22500	22550	22450	29600	16000	22800	22491.49	1.09	239	23300	23050	22550	22300	21800	23175	22425	150	6800	5000	16410	50	1	3000000	674	3.35	0.53	12	0.05	6698.00	42319.00	37250	20231106	-39.73	20100	20240805	11.69	33650	-33.28	20240607	20100	11.69	20240805	37250	-39.73	20231106	20100	11.69	20240805	4.25	N	054930	5000	150 억	32771	N	N	N	N
146	20241105	160501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	50	2	0.22	159779800	7102	78.43	22050	22800	22050	29550	15950	22750	22497.86	1.04	1460	23583	23166	22683	22266	21783	23375	22475	150	6800	5000	16380	50	1	3000000	684	3.40	0.54	12	0.24	6698.00	42319.00	37250	20231106	-38.79	20100	20240805	13.43	33650	-32.24	20240607	20100	13.43	20240805	37250	-38.79	20231106	20100	13.43	20240805	4.25	N	054930	5000	150 억	31309	N	N	N	N
147	20241105	150511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	0	3	0.00	144761600	6441	71.13	22050	22800	22050	29550	15950	22750	22475.02	1.04	1539	23583	23166	22683	22266	21783	23375	22475	150	6800	5000	16380	50	1	3000000	683	3.40	0.54	12	0.21	6698.00	42319.00	37250	20231106	-38.93	20100	20240805	13.18	33650	-32.39	20240607	20100	13.18	20240805	37250	-38.93	20231106	20100	13.18	20240805	4.25	N	054930	5000	150 억	31309	N	N	N	N
148	20241105	140507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	-100	5	-0.44	114094100	5091	56.22	22050	22800	22050	29550	15950	22750	22410.94	1.04	489	23583	23166	22683	22266	21783	23375	22475	150	6800	5000	16380	50	1	3000000	680	3.38	0.54	12	0.17	6698.00	42319.00	37250	20231106	-39.19	20100	20240805	12.69	33650	-32.69	20240607	20100	12.69	20240805	37250	-39.19	20231106	20100	12.69	20240805	4.25	N	054930	5000	150 억	31309	N	N	N	N
149	20241105	130510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-250	5	-1.10	111763250	4988	55.09	22050	22800	22050	29550	15950	22750	22406.43	1.04	461	23583	23166	22683	22266	21783	23375	22475	150	6800	5000	16380	50	1	3000000	675	3.36	0.53	12	0.17	6698.00	42319.00	37250	20231106	-39.60	20100	20240805	11.94	33650	-33.14	20240607	20100	11.94	20240805	37250	-39.60	20231106	20100	11.94	20240805	4.25	N	054930	5000	150 억	31309	N	N	N	N
150	20241105	120507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-250	5	-1.10	102827150	4592	50.71	22050	22800	22050	29550	15950	22750	22392.67	1.04	417	23583	23166	22683	22266	21783	23375	22475	150	6800	5000	16380	50	1	3000000	675	3.36	0.53	12	0.15	6698.00	42319.00	37250	20231106	-39.60	20100	20240805	11.94	33650	-33.14	20240607	20100	11.94	20240805	37250	-39.60	20231106	20100	11.94	20240805	4.25	N	054930	5000	150 억	31309	N	N	N	N
151	20241105	110458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	-200	5	-0.88	80603950	3604	39.80	22050	22800	22050	29550	15950	22750	22365.14	1.04	410	23583	23166	22683	22266	21783	23375	22475	150	6800	5000	16380	50	1	3000000	677	3.37	0.53	12	0.12	6698.00	42319.00	37250	20231106	-39.46	20100	20240805	12.19	33650	-32.99	20240607	20100	12.19	20240805	37250	-39.46	20231106	20100	12.19	20240805	4.25	N	054930	5000	150 억	31309	N	N	N	N
152	20241105	100505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	-100	5	-0.44	41289550	1850	20.43	22050	22800	22050	29550	15950	22750	22318.68	1.04	72	23583	23166	22683	22266	21783	23375	22475	150	6800	5000	16380	50	1	3000000	680	3.38	0.54	12	0.06	6698.00	42319.00	37250	20231106	-39.19	20100	20240805	12.69	33650	-32.69	20240607	20100	12.69	20240805	37250	-39.19	20231106	20100	12.69	20240805	4.25	N	054930	5000	150 억	31309	N	N	N	N
153	20241105	090504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	-300	5	-1.32	29638200	1334	14.73	22050	22650	22050	29550	15950	22750	22217.54	1.04	40	23583	23166	22683	22266	21783	23375	22475	150	6800	5000	16380	50	1	3000000	674	3.35	0.53	12	0.04	6698.00	42319.00	37250	20231106	-39.73	20100	20240805	11.69	33650	-33.28	20240607	20100	11.69	20240805	37250	-39.73	20231106	20100	11.69	20240805	4.25	N	054930	5000	150 억	31309	N	N	N	N
154	20241104	160502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	300	2	1.34	203320150	8955	107.13	22400	23100	22200	29150	15750	22450	22704.39	1.06	-639	23283	22866	22583	22166	21883	22725	22025	150	6700	5000	16160	50	1	3000000	683	3.40	0.54	12	0.30	6698.00	42319.00	37500	20231026	-39.33	20100	20240805	13.18	33650	-32.39	20240607	20100	13.18	20240805	37250	-38.93	20231106	20100	13.18	20240805	4.20	N	054930	5000	150 억	31933	N	N	N	N
155	20241104	150512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	450	2	2.00	194352200	8562	102.43	22400	23100	22200	29150	15750	22450	22699.39	1.06	-665	23283	22866	22583	22166	21883	22725	22025	150	6700	5000	16160	50	1	3000000	687	3.42	0.54	12	0.29	6698.00	42319.00	37500	20231026	-38.93	20100	20240805	13.93	33650	-31.95	20240607	20100	13.93	20240805	37250	-38.52	20231106	20100	13.93	20240805	4.20	N	054930	5000	150 억	31933	N	N	N	N
156	20241104	140502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	500	2	2.23	185935650	8194	98.03	22400	23100	22200	29150	15750	22450	22691.68	1.06	-579	23283	22866	22583	22166	21883	22725	22025	150	6700	5000	16160	50	1	3000000	689	3.43	0.54	12	0.27	6698.00	42319.00	37500	20231026	-38.80	20100	20240805	14.18	33650	-31.80	20240607	20100	14.18	20240805	37250	-38.39	20231106	20100	14.18	20240805	4.20	N	054930	5000	150 억	31933	N	N	N	N
157	20241104	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	550	2	2.45	173683550	7656	91.59	22400	23100	22200	29150	15750	22450	22685.94	1.06	-742	23283	22866	22583	22166	21883	22725	22025	150	6700	5000	16160	50	1	3000000	690	3.43	0.54	12	0.26	6698.00	42319.00	37500	20231026	-38.67	20100	20240805	14.43	33650	-31.65	20240607	20100	14.43	20240805	37250	-38.26	20231106	20100	14.43	20240805	4.20	N	054930	5000	150 억	31933	N	N	N	N
158	20241104	120454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	650	2	2.90	155326600	6853	81.98	22400	23100	22200	29150	15750	22450	22665.49	1.06	-749	23283	22866	22583	22166	21883	22725	22025	150	6700	5000	16160	50	1	3000000	693	3.45	0.55	12	0.23	6698.00	42319.00	37500	20231026	-38.40	20100	20240805	14.93	33650	-31.35	20240607	20100	14.93	20240805	37250	-37.99	20231106	20100	14.93	20240805	4.20	N	054930	5000	150 억	31933	N	N	N	N
159	20241104	110452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	550	2	2.45	115558850	5113	61.17	22400	23000	22200	29150	15750	22450	22600.99	1.06	-746	23283	22866	22583	22166	21883	22725	22025	150	6700	5000	16160	50	1	3000000	690	3.43	0.54	12	0.17	6698.00	42319.00	37500	20231026	-38.67	20100	20240805	14.43	33650	-31.65	20240607	20100	14.43	20240805	37250	-38.26	20231106	20100	14.43	20240805	4.20	N	054930	5000	150 억	31933	N	N	N	N
160	20241104	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22600	150	2	0.67	57036350	2542	30.41	22400	22650	22200	29150	15750	22450	22437.59	1.06	-769	23283	22866	22583	22166	21883	22725	22025	150	6700	5000	16160	50	1	3000000	678	3.37	0.53	12	0.08	6698.00	42319.00	37500	20231026	-39.73	20100	20240805	12.44	33650	-32.84	20240607	20100	12.44	20240805	37250	-39.33	20231106	20100	12.44	20240805	4.20	N	054930	5000	150 억	31933	N	N	N	N
161	20241104	090454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	-50	5	-0.22	4435900	198	2.37	22400	22450	22400	29150	15750	22450	22403.54	1.06	-62	23283	22866	22583	22166	21883	22725	22025	150	6700	5000	16160	50	1	3000000	672	3.34	0.53	12	0.01	6698.00	42319.00	37500	20231026	-40.27	20100	20240805	11.44	33650	-33.43	20240607	20100	11.44	20240805	37250	-39.87	20231106	20100	11.44	20240805	4.20	N	054930	5000	150 억	31933	N	N	N	N
162	20241101	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	-250	5	-1.10	187857550	8354	60.75	22700	23000	22300	29500	15900	22700	22487.37	1.06	110	23500	23100	22900	22500	22300	23000	22400	150	6800	5000	16340	50	1	3000000	674	3.35	0.53	12	0.28	6698.00	42319.00	38250	20231025	-41.31	20100	20240805	11.69	33650	-33.28	20240607	20100	11.69	20240805	37250	-39.73	20231106	20100	11.69	20240805	3.97	N	054930	5000	150 억	31850	N	N	N	N
163	20241101	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	-300	5	-1.32	164886500	7330	53.31	22700	23000	22300	29500	15900	22700	22494.61	1.06	257	23500	23100	22900	22500	22300	23000	22400	150	6800	5000	16340	50	1	3000000	672	3.34	0.53	12	0.24	6698.00	42319.00	38250	20231025	-41.44	20100	20240805	11.44	33650	-33.43	20240607	20100	11.44	20240805	37250	-39.87	20231106	20100	11.44	20240805	3.97	N	054930	5000	150 억	31850	N	N	N	N
164	20241101	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	-300	5	-1.32	140757750	6252	45.47	22700	23000	22350	29500	15900	22700	22513.89	1.06	319	23500	23100	22900	22500	22300	23000	22400	150	6800	5000	16340	50	1	3000000	672	3.34	0.53	12	0.21	6698.00	42319.00	38250	20231025	-41.44	20100	20240805	11.44	33650	-33.43	20240607	20100	11.44	20240805	37250	-39.87	20231106	20100	11.44	20240805	3.97	N	054930	5000	150 억	31850	N	N	N	N
165	20241101	130527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	-150	5	-0.66	130084400	5776	42.00	22700	23000	22350	29500	15900	22700	22521.38	1.06	460	23500	23100	22900	22500	22300	23000	22400	150	6800	5000	16340	50	1	3000000	677	3.37	0.53	12	0.19	6698.00	42319.00	38250	20231025	-41.05	20100	20240805	12.19	33650	-32.99	20240607	20100	12.19	20240805	37250	-39.46	20231106	20100	12.19	20240805	3.97	N	054930	5000	150 억	31850	N	N	N	N
166	20241101	120527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	-150	5	-0.66	116944750	5193	37.76	22700	23000	22350	29500	15900	22700	22519.52	1.06	596	23500	23100	22900	22500	22300	23000	22400	150	6800	5000	16340	50	1	3000000	677	3.37	0.53	12	0.17	6698.00	42319.00	38250	20231025	-41.05	20100	20240805	12.19	33650	-32.99	20240607	20100	12.19	20240805	37250	-39.46	20231106	20100	12.19	20240805	3.97	N	054930	5000	150 억	31850	N	N	N	N
167	20241101	110525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	-50	5	-0.22	32043850	1417	10.30	22700	23000	22400	29500	15900	22700	22613.56	1.06	-217	23500	23100	22900	22500	22300	23000	22400	150	6800	5000	16340	50	1	3000000	680	3.38	0.54	12	0.05	6698.00	42319.00	38250	20231025	-40.78	20100	20240805	12.69	33650	-32.69	20240607	20100	12.69	20240805	37250	-39.19	20231106	20100	12.69	20240805	3.97	N	054930	5000	150 억	31850	N	N	N	N
168	20241101	100527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	100	2	0.44	22832200	1009	7.34	22700	23000	22400	29500	15900	22700	22628.19	1.06	-104	23500	23100	22900	22500	22300	23000	22400	150	6800	5000	16340	50	1	3000000	684	3.40	0.54	12	0.03	6698.00	42319.00	38250	20231025	-40.39	20100	20240805	13.43	33650	-32.24	20240607	20100	13.43	20240805	37250	-38.79	20231106	20100	13.43	20240805	3.97	N	054930	5000	150 억	31850	N	N	N	N
169	20241101	090525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	0	3	0.00	3914500	173	1.26	22700	22700	22550	29500	15900	22700	22625.00	1.06	-143	23500	23100	22900	22500	22300	23000	22400	150	6800	5000	16340	50	1	3000000	681	3.39	0.54	12	0.01	6698.00	42319.00	38250	20231025	-40.65	20100	20240805	12.94	33650	-32.54	20240607	20100	12.94	20240805	37250	-39.06	20231106	20100	12.94	20240805	3.97	N	054930	5000	150 억	31850	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History