KissMeData/187660/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1599	-52	5	-3.15	140776447	87182	77.84	1683	1683	1550	2145	1156	1651	1615.13	1.02	-35574	1747	1699	1675	1627	1603	1687	1615	22	494	100	1120	1	1	21836250	349	-12.59	1.26	12	0.40	-127.00	1273.00	2015	20241023	-20.65	952	20231222	67.96	2015	-20.65	20241023	975	64.00	20240102	3970	-59.72	20241023	1550	3.16	20241129	4.00	N	187660	100	21 억	222370	N	N	N	N
3	20241129	151020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1599	-52	5	-3.15	102014368	62705	55.98	1683	1683	1590	2145	1156	1651	1626.89	1.02	-30737	1747	1699	1675	1627	1603	1687	1615	22	494	100	1120	1	1	21836250	349	-12.59	1.26	12	0.29	-127.00	1273.00	2015	20241023	-20.65	952	20231222	67.96	2015	-20.65	20241023	975	64.00	20240102	3970	-59.72	20241023	1590	0.57	20241129	4.00	N	187660	100	21 억	222370	N	N	N	N
4	20241129	141023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1618	-33	5	-2.00	70400308	42991	38.38	1683	1683	1609	2145	1156	1651	1637.56	1.02	-21217	1747	1699	1675	1627	1603	1687	1615	22	494	100	1120	1	1	21836250	353	-12.74	1.27	12	0.20	-127.00	1273.00	2015	20241023	-19.70	952	20231222	69.96	2015	-19.70	20241023	975	65.95	20240102	3970	-59.24	20241023	1609	0.56	20241129	4.00	N	187660	100	21 억	222370	N	N	N	N
5	20241129	131019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1632	-19	5	-1.15	50083333	30473	27.21	1683	1683	1626	2145	1156	1651	1643.53	1.02	-16203	1747	1699	1675	1627	1603	1687	1615	22	494	100	1120	1	1	21836250	356	-12.85	1.28	12	0.14	-127.00	1273.00	2015	20241023	-19.01	952	20231222	71.43	2015	-19.01	20241023	975	67.38	20240102	3970	-58.89	20241023	1626	0.37	20241129	4.00	N	187660	100	21 억	222370	N	N	N	N
6	20241129	121021	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1647	-4	5	-0.24	36102491	21914	19.56	1683	1683	1634	2145	1156	1651	1647.46	1.02	-12357	1747	1699	1675	1627	1603	1687	1615	22	494	100	1120	1	1	21836250	360	-12.97	1.29	12	0.10	-127.00	1273.00	2015	20241023	-18.26	952	20231222	73.00	2015	-18.26	20241023	975	68.92	20240102	3970	-58.51	20241023	1634	0.80	20241129	4.00	N	187660	100	21 억	222370	N	N	N	N
7	20241129	111023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1642	-9	5	-0.55	30604639	18564	16.57	1683	1683	1634	2145	1156	1651	1648.60	1.02	-10568	1747	1699	1675	1627	1603	1687	1615	22	494	100	1120	1	1	21836250	359	-12.93	1.29	12	0.09	-127.00	1273.00	2015	20241023	-18.51	952	20231222	72.48	2015	-18.51	20241023	975	68.41	20240102	3970	-58.64	20241023	1634	0.49	20241129	4.00	N	187660	100	21 억	222370	N	N	N	N
8	20241129	101016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1646	-5	5	-0.30	25447241	15427	13.77	1683	1683	1634	2145	1156	1651	1649.53	1.02	-9158	1747	1699	1675	1627	1603	1687	1615	22	494	100	1120	1	1	21836250	359	-12.96	1.29	12	0.07	-127.00	1273.00	2015	20241023	-18.31	952	20231222	72.90	2015	-18.31	20241023	975	68.82	20240102	3970	-58.54	20241023	1634	0.73	20241129	4.00	N	187660	100	21 억	222370	N	N	N	N
9	20241129	091020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1659	8	2	0.48	5581263	3375	3.01	1683	1683	1634	2145	1156	1651	1653.71	1.02	-1057	1747	1699	1675	1627	1603	1687	1615	22	494	100	1120	1	1	21836250	362	-13.06	1.30	12	0.02	-127.00	1273.00	2015	20241023	-17.67	952	20231222	74.26	2015	-17.67	20241023	975	70.15	20240102	3970	-58.21	20241023	1634	1.53	20241129	4.00	N	187660	100	21 억	222370	N	N	N	N
10	20241128	161006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1651	-69	5	-4.01	188026744	111802	30.35	1712	1723	1651	2235	1204	1720	1681.78	1.23	-46923	2003	1861	1788	1646	1573	1825	1610	22	515	100	1160	1	1	21836250	361	-13.00	1.30	12	0.51	-127.00	1273.00	2015	20241023	-18.06	952	20231222	73.42	2015	-18.06	20241023	975	69.33	20240102	3970	-58.41	20241023	1651	0.00	20241128	4.17	N	187660	100	21 억	269248	N	N	N	N
11	20241128	151025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1658	-62	5	-3.60	166507813	98773	26.82	1712	1723	1651	2235	1204	1720	1685.76	1.23	-41595	2003	1861	1788	1646	1573	1825	1610	22	515	100	1160	1	1	21836250	362	-13.06	1.30	12	0.45	-127.00	1273.00	2015	20241023	-17.72	952	20231222	74.16	2015	-17.72	20241023	975	70.05	20240102	3970	-58.24	20241023	1651	0.42	20241128	4.17	N	187660	100	21 억	269248	N	N	N	N
12	20241128	141022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1680	-40	5	-2.33	141560948	83766	22.74	1712	1723	1669	2235	1204	1720	1689.96	1.23	-35077	2003	1861	1788	1646	1573	1825	1610	22	515	100	1160	1	1	21836250	367	-13.23	1.32	12	0.38	-127.00	1273.00	2015	20241023	-16.63	952	20231222	76.47	2015	-16.63	20241023	975	72.31	20240102	3970	-57.68	20241023	1669	0.66	20241128	4.17	N	187660	100	21 억	269248	N	N	N	N
13	20241128	131020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1687	-33	5	-1.92	128425440	75963	20.62	1712	1723	1669	2235	1204	1720	1690.63	1.23	-29661	2003	1861	1788	1646	1573	1825	1610	22	515	100	1160	1	1	21836250	368	-13.28	1.33	12	0.35	-127.00	1273.00	2015	20241023	-16.28	952	20231222	77.21	2015	-16.28	20241023	975	73.03	20240102	3970	-57.51	20241023	1669	1.08	20241128	4.17	N	187660	100	21 억	269248	N	N	N	N
14	20241128	121024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1695	-25	5	-1.45	110852941	65548	17.80	1712	1723	1669	2235	1204	1720	1691.17	1.23	-23573	2003	1861	1788	1646	1573	1825	1610	22	515	100	1160	1	1	21836250	370	-13.35	1.33	12	0.30	-127.00	1273.00	2015	20241023	-15.88	952	20231222	78.05	2015	-15.88	20241023	975	73.85	20240102	3970	-57.30	20241023	1669	1.56	20241128	4.17	N	187660	100	21 억	269248	N	N	N	N
15	20241128	111027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1685	-35	5	-2.03	99444308	58810	15.97	1712	1723	1669	2235	1204	1720	1690.94	1.23	-21132	2003	1861	1788	1646	1573	1825	1610	22	515	100	1160	1	1	21836250	368	-13.27	1.32	12	0.27	-127.00	1273.00	2015	20241023	-16.38	952	20231222	77.00	2015	-16.38	20241023	975	72.82	20240102	3970	-57.56	20241023	1669	0.96	20241128	4.17	N	187660	100	21 억	269248	N	N	N	N
16	20241128	101022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1690	-30	5	-1.74	92996512	54995	14.93	1712	1723	1669	2235	1204	1720	1691.00	1.23	-18175	2003	1861	1788	1646	1573	1825	1610	22	515	100	1160	1	1	21836250	369	-13.31	1.33	12	0.25	-127.00	1273.00	2015	20241023	-16.13	952	20231222	77.52	2015	-16.13	20241023	975	73.33	20240102	3970	-57.43	20241023	1669	1.26	20241128	4.17	N	187660	100	21 억	269248	N	N	N	N
17	20241128	091019	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1713	-7	5	-0.41	17100324	9992	2.71	1712	1723	1689	2235	1204	1720	1711.40	1.23	-2860	2003	1861	1788	1646	1573	1825	1610	22	515	100	1160	1	1	21836250	374	-13.49	1.35	12	0.05	-127.00	1273.00	2015	20241023	-14.99	952	20231222	79.94	2015	-14.99	20241023	975	75.69	20240102	3970	-56.85	20241023	1689	1.42	20241128	4.17	N	187660	100	21 억	269248	N	N	N	N
18	20241127	160956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1720	-100	5	-5.49	650868910	366377	246.08	1910	1930	1715	2365	1274	1820	1776.53	2.03	-174290	1892	1856	1806	1770	1720	1874	1788	22	545	100	1230	1	1	21836250	376	-13.54	1.35	12	1.68	-127.00	1273.00	2015	20241023	-14.64	952	20231222	80.67	2015	-14.64	20241023	975	76.41	20240102	3970	-56.68	20241023	1715	0.29	20241127	4.21	N	187660	100	21 억	442738	N	N	N	N
19	20241127	151015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1729	-91	5	-5.00	619763934	348324	233.96	1910	1930	1715	2365	1274	1820	1779.27	2.03	-170263	1892	1856	1806	1770	1720	1874	1788	22	545	100	1230	1	1	21836250	378	-13.61	1.36	12	1.60	-127.00	1273.00	2015	20241023	-14.19	952	20231222	81.62	2015	-14.19	20241023	975	77.33	20240102	3970	-56.45	20241023	1715	0.82	20241127	4.21	N	187660	100	21 억	442738	N	N	N	N
20	20241127	141012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1758	-62	5	-3.41	546588797	306051	205.56	1910	1930	1720	2365	1274	1820	1785.94	2.03	-149108	1892	1856	1806	1770	1720	1874	1788	22	545	100	1230	1	1	21836250	384	-13.84	1.38	12	1.40	-127.00	1273.00	2015	20241023	-12.75	952	20231222	84.66	2015	-12.75	20241023	975	80.31	20240102	3970	-55.72	20241023	1720	2.21	20241127	4.21	N	187660	100	21 억	442738	N	N	N	N
21	20241127	131008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1764	-56	5	-3.08	513065976	287121	192.85	1910	1930	1720	2365	1274	1820	1786.93	2.03	-133136	1892	1856	1806	1770	1720	1874	1788	22	545	100	1230	1	1	21836250	385	-13.89	1.39	12	1.31	-127.00	1273.00	2015	20241023	-12.46	952	20231222	85.29	2015	-12.46	20241023	975	80.92	20240102	3970	-55.57	20241023	1720	2.56	20241127	4.21	N	187660	100	21 억	442738	N	N	N	N
22	20241127	121017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1780	-40	5	-2.20	471620946	263767	177.16	1910	1930	1720	2365	1274	1820	1788.02	2.03	-120913	1892	1856	1806	1770	1720	1874	1788	22	545	100	1230	1	1	21836250	389	-14.02	1.40	12	1.21	-127.00	1273.00	2015	20241023	-11.66	952	20231222	86.97	2015	-11.66	20241023	975	82.56	20240102	3970	-55.16	20241023	1720	3.49	20241127	4.21	N	187660	100	21 억	442738	N	N	N	N
23	20241127	111013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1757	-63	5	-3.46	386280910	215603	144.81	1910	1930	1720	2365	1274	1820	1791.63	2.03	-103829	1892	1856	1806	1770	1720	1874	1788	22	545	100	1230	1	1	21836250	384	-13.83	1.38	12	0.99	-127.00	1273.00	2015	20241023	-12.80	952	20231222	84.56	2015	-12.80	20241023	975	80.21	20240102	3970	-55.74	20241023	1720	2.15	20241127	4.21	N	187660	100	21 억	442738	N	N	N	N
24	20241127	101014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1762	-58	5	-3.19	325221643	180525	121.25	1910	1930	1720	2365	1274	1820	1801.53	2.03	-79957	1892	1856	1806	1770	1720	1874	1788	22	545	100	1230	1	1	21836250	385	-13.87	1.38	12	0.83	-127.00	1273.00	2015	20241023	-12.56	952	20231222	85.08	2015	-12.56	20241023	975	80.72	20240102	3970	-55.62	20241023	1720	2.44	20241127	4.21	N	187660	100	21 억	442738	N	N	N	N
25	20241127	091013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1794	-26	5	-1.43	172506594	93651	62.90	1910	1930	1750	2365	1274	1820	1842.02	2.03	-15808	1892	1856	1806	1770	1720	1874	1788	22	545	100	1230	1	1	21836250	392	-14.13	1.41	12	0.43	-127.00	1273.00	2015	20241023	-10.97	952	20231222	88.45	2015	-10.97	20241023	975	84.00	20240102	3970	-54.81	20241023	1750	2.51	20241127	4.21	N	187660	100	21 억	442738	N	N	N	N
26	20241126	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	105	2	3.02	999552910	280886	124.28	3460	3630	3460	4520	2440	3480	3558.47	1.80	50741	3656	3567	3496	3407	3336	3532	3372	22	1040	100	2360	5	1	21836250	783	-28.23	2.82	12	1.29	-127.00	1273.00	3970	20241023	-9.70	1876	20231222	91.10	3970	-9.70	20241023	1922	86.52	20240102	3970	-9.70	20241023	1876	91.10	20231222	4.20	N	187660	100	21 억	392384	N	N	N	N
27	20241126	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	105	2	3.02	885640835	249116	110.23	3460	3630	3460	4520	2440	3480	3555.13	1.80	52577	3656	3567	3496	3407	3336	3532	3372	22	1040	100	2360	5	1	21836250	783	-28.23	2.82	12	1.14	-127.00	1273.00	3970	20241023	-9.70	1876	20231222	91.10	3970	-9.70	20241023	1922	86.52	20240102	3970	-9.70	20241023	1876	91.10	20231222	4.20	N	187660	100	21 억	392384	N	N	N	N
28	20241126	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	95	2	2.73	726677585	204337	90.41	3460	3630	3460	4520	2440	3480	3556.27	1.80	42740	3656	3567	3496	3407	3336	3532	3372	22	1040	100	2360	5	1	21836250	781	-28.15	2.81	12	0.94	-127.00	1273.00	3970	20241023	-9.95	1876	20231222	90.57	3970	-9.95	20241023	1922	86.00	20240102	3970	-9.95	20241023	1876	90.57	20231222	4.20	N	187660	100	21 억	392384	N	N	N	N
29	20241126	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	70	2	2.01	567105275	159210	70.45	3460	3630	3460	4520	2440	3480	3562.00	1.80	30600	3656	3567	3496	3407	3336	3532	3372	22	1040	100	2360	5	1	21836250	775	-27.95	2.79	12	0.73	-127.00	1273.00	3970	20241023	-10.58	1876	20231222	89.23	3970	-10.58	20241023	1922	84.70	20240102	3970	-10.58	20241023	1876	89.23	20231222	4.20	N	187660	100	21 억	392384	N	N	N	N
30	20241126	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3615	135	2	3.88	525785260	147649	65.33	3460	3630	3460	4520	2440	3480	3561.05	1.80	32644	3656	3567	3496	3407	3336	3532	3372	22	1040	100	2360	5	1	21836250	789	-28.46	2.84	12	0.68	-127.00	1273.00	3970	20241023	-8.94	1876	20231222	92.70	3970	-8.94	20241023	1922	88.09	20240102	3970	-8.94	20241023	1876	92.70	20231222	4.20	N	187660	100	21 억	392384	N	N	N	N
31	20241126	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	90	2	2.59	392190925	110552	48.92	3460	3630	3460	4520	2440	3480	3547.57	1.80	25995	3656	3567	3496	3407	3336	3532	3372	22	1040	100	2360	5	1	21836250	780	-28.11	2.80	12	0.51	-127.00	1273.00	3970	20241023	-10.08	1876	20231222	90.30	3970	-10.08	20241023	1922	85.74	20240102	3970	-10.08	20241023	1876	90.30	20231222	4.20	N	187660	100	21 억	392384	N	N	N	N
32	20241126	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	95	2	2.73	279367725	79030	34.97	3460	3630	3460	4520	2440	3480	3534.96	1.80	16458	3656	3567	3496	3407	3336	3532	3372	22	1040	100	2360	5	1	21836250	781	-28.15	2.81	12	0.36	-127.00	1273.00	3970	20241023	-9.95	1876	20231222	90.57	3970	-9.95	20241023	1922	86.00	20240102	3970	-9.95	20241023	1876	90.57	20231222	4.20	N	187660	100	21 억	392384	N	N	N	N
33	20241126	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3555	75	2	2.16	41728900	11842	5.24	3460	3630	3460	4520	2440	3480	3523.81	1.80	1344	3656	3567	3496	3407	3336	3532	3372	22	1040	100	2360	5	1	21836250	776	-27.99	2.79	12	0.05	-127.00	1273.00	3970	20241023	-10.45	1876	20231222	89.50	3970	-10.45	20241023	1922	84.96	20240102	3970	-10.45	20241023	1876	89.50	20231222	4.20	N	187660	100	21 억	392384	N	N	N	N
34	20241125	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3480	-35	5	-1.00	791148815	225362	84.45	3530	3585	3425	4565	2465	3515	3510.64	2.04	-52773	3798	3656	3378	3236	2958	3727	3307	22	1050	100	2390	5	1	21836250	760	-27.40	2.73	12	1.03	-127.00	1273.00	3970	20241023	-12.34	1876	20231222	85.50	3970	-12.34	20241023	1922	81.06	20240102	3970	-12.34	20241023	1876	85.50	20231222	4.23	N	187660	100	21 억	444748	N	N	N	N
35	20241125	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	5	2	0.14	737530955	210010	78.69	3530	3585	3425	4565	2465	3515	3511.88	2.04	-53385	3798	3656	3378	3236	2958	3727	3307	22	1050	100	2390	5	1	21836250	769	-27.72	2.77	12	0.96	-127.00	1273.00	3970	20241023	-11.34	1876	20231222	87.63	3970	-11.34	20241023	1922	83.14	20240102	3970	-11.34	20241023	1876	87.63	20231222	4.23	N	187660	100	21 억	444748	N	N	N	N
36	20241125	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3495	-20	5	-0.57	588756265	167827	62.89	3530	3585	3425	4565	2465	3515	3508.11	2.04	-42870	3798	3656	3378	3236	2958	3727	3307	22	1050	100	2390	5	1	21836250	763	-27.52	2.75	12	0.77	-127.00	1273.00	3970	20241023	-11.96	1876	20231222	86.30	3970	-11.96	20241023	1922	81.84	20240102	3970	-11.96	20241023	1876	86.30	20231222	4.23	N	187660	100	21 억	444748	N	N	N	N
37	20241125	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	60	2	1.71	513735445	146472	54.89	3530	3585	3425	4565	2465	3515	3507.40	2.04	-34640	3798	3656	3378	3236	2958	3727	3307	22	1050	100	2390	5	1	21836250	781	-28.15	2.81	12	0.67	-127.00	1273.00	3970	20241023	-9.95	1876	20231222	90.57	3970	-9.95	20241023	1922	86.00	20240102	3970	-9.95	20241023	1876	90.57	20231222	4.23	N	187660	100	21 억	444748	N	N	N	N
38	20241125	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	35	2	1.00	447883510	127958	47.95	3530	3575	3425	4565	2465	3515	3500.24	2.04	-37064	3798	3656	3378	3236	2958	3727	3307	22	1050	100	2390	5	1	21836250	775	-27.95	2.79	12	0.59	-127.00	1273.00	3970	20241023	-10.58	1876	20231222	89.23	3970	-10.58	20241023	1922	84.70	20240102	3970	-10.58	20241023	1876	89.23	20231222	4.23	N	187660	100	21 억	444748	N	N	N	N
39	20241125	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	5	2	0.14	305764755	87782	32.89	3530	3550	3425	4565	2465	3515	3483.23	2.04	-34157	3798	3656	3378	3236	2958	3727	3307	22	1050	100	2390	5	1	21836250	769	-27.72	2.77	12	0.40	-127.00	1273.00	3970	20241023	-11.34	1876	20231222	87.63	3970	-11.34	20241023	1922	83.14	20240102	3970	-11.34	20241023	1876	87.63	20231222	4.23	N	187660	100	21 억	444748	N	N	N	N
40	20241125	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3450	-65	5	-1.85	240979110	69264	25.95	3530	3550	3425	4565	2465	3515	3479.14	2.04	-30625	3798	3656	3378	3236	2958	3727	3307	22	1050	100	2390	5	1	21836250	753	-27.17	2.71	12	0.32	-127.00	1273.00	3970	20241023	-13.10	1876	20231222	83.90	3970	-13.10	20241023	1922	79.50	20240102	3970	-13.10	20241023	1876	83.90	20231222	4.23	N	187660	100	21 억	444748	N	N	N	N
41	20241125	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3495	-20	5	-0.57	63731570	18135	6.80	3530	3550	3450	4565	2465	3515	3514.29	2.04	-11190	3798	3656	3378	3236	2958	3727	3307	22	1050	100	2390	5	1	21836250	763	-27.52	2.75	12	0.08	-127.00	1273.00	3970	20241023	-11.96	1876	20231222	86.30	3970	-11.96	20241023	1922	81.84	20240102	3970	-11.96	20241023	1876	86.30	20231222	4.23	N	187660	100	21 억	444748	N	N	N	N
42	20241122	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	415	2	13.39	909313440	265740	251.48	3200	3520	3100	4030	2170	3100	3421.38	2.01	7189	3286	3192	3111	3017	2936	3152	2977	22	930	100	2100	5	1	21836250	768	-27.68	2.76	12	1.22	-127.00	1273.00	3970	20241023	-11.46	1876	20231222	87.37	3970	-11.46	20241023	1922	82.88	20240102	3970	-11.46	20241023	1876	87.37	20231222	4.29	N	187660	100	21 억	438353	N	N	N	N
43	20241122	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3455	355	2	11.45	849487515	248630	235.29	3200	3520	3100	4030	2170	3100	3416.67	2.01	11438	3286	3192	3111	3017	2936	3152	2977	22	930	100	2100	5	1	21836250	754	-27.20	2.71	12	1.14	-127.00	1273.00	3970	20241023	-12.97	1876	20231222	84.17	3970	-12.97	20241023	1922	79.76	20240102	3970	-12.97	20241023	1876	84.17	20231222	4.29	N	187660	100	21 억	438353	N	N	N	N
44	20241122	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	400	2	12.90	662218075	194863	184.41	3200	3515	3100	4030	2170	3100	3398.38	2.01	7706	3286	3192	3111	3017	2936	3152	2977	22	930	100	2100	5	1	21836250	764	-27.56	2.75	12	0.89	-127.00	1273.00	3970	20241023	-11.84	1876	20231222	86.57	3970	-11.84	20241023	1922	82.10	20240102	3970	-11.84	20241023	1876	86.57	20231222	4.29	N	187660	100	21 억	438353	N	N	N	N
45	20241122	130904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	300	2	9.68	542514150	160419	151.81	3200	3515	3100	4030	2170	3100	3381.86	2.01	16004	3286	3192	3111	3017	2936	3152	2977	22	930	100	2100	5	1	21836250	742	-26.77	2.67	12	0.73	-127.00	1273.00	3970	20241023	-14.36	1876	20231222	81.24	3970	-14.36	20241023	1922	76.90	20240102	3970	-14.36	20241023	1876	81.24	20231222	4.29	N	187660	100	21 억	438353	N	N	N	N
46	20241122	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3415	315	2	10.16	500651030	148134	140.19	3200	3515	3100	4030	2170	3100	3379.72	2.01	11557	3286	3192	3111	3017	2936	3152	2977	22	930	100	2100	5	1	21836250	746	-26.89	2.68	12	0.68	-127.00	1273.00	3970	20241023	-13.98	1876	20231222	82.04	3970	-13.98	20241023	1922	77.68	20240102	3970	-13.98	20241023	1876	82.04	20231222	4.29	N	187660	100	21 억	438353	N	N	N	N
47	20241122	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3430	330	2	10.65	442243865	131040	124.01	3200	3515	3100	4030	2170	3100	3374.88	2.01	8947	3286	3192	3111	3017	2936	3152	2977	22	930	100	2100	5	1	21836250	749	-27.01	2.69	12	0.60	-127.00	1273.00	3970	20241023	-13.60	1876	20231222	82.84	3970	-13.60	20241023	1922	78.46	20240102	3970	-13.60	20241023	1876	82.84	20231222	4.29	N	187660	100	21 억	438353	N	N	N	N
48	20241122	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3375	275	2	8.87	171940895	52369	49.56	3200	3380	3100	4030	2170	3100	3283.26	2.01	9519	3286	3192	3111	3017	2936	3152	2977	22	930	100	2100	5	1	21836250	737	-26.57	2.65	12	0.24	-127.00	1273.00	3970	20241023	-14.99	1876	20231222	79.90	3970	-14.99	20241023	1922	75.60	20240102	3970	-14.99	20241023	1876	79.90	20231222	4.29	N	187660	100	21 억	438353	N	N	N	N
49	20241122	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	0	3	0.00	11790940	3729	3.53	3200	3200	3100	4030	2170	3100	3161.96	2.01	-417	3286	3192	3111	3017	2936	3152	2977	22	930	100	2100	5	1	21836250	677	-24.41	2.44	12	0.02	-127.00	1273.00	3970	20241023	-21.91	1876	20231222	65.25	3970	-21.91	20241023	1922	61.29	20240102	3970	-21.91	20241023	1876	65.25	20231222	4.29	N	187660	100	21 억	438353	N	N	N	N
50	20241121	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	-65	5	-2.05	319782310	103408	93.60	3105	3205	3030	4110	2220	3165	3092.42	2.02	-2899	3258	3211	3153	3106	3048	3182	3077	22	945	100	2150	5	1	21836250	677	-24.41	2.44	12	0.47	-127.00	1273.00	3970	20241023	-21.91	1876	20231222	65.25	3970	-21.91	20241023	1922	61.29	20240102	3970	-21.91	20241023	1876	65.25	20231222	4.37	N	187660	100	21 억	441220	N	N	N	N
51	20241121	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-70	5	-2.21	302733975	97902	88.61	3105	3205	3030	4110	2220	3165	3092.21	2.02	-1852	3258	3211	3153	3106	3048	3182	3077	22	945	100	2150	5	1	21836250	676	-24.37	2.43	12	0.45	-127.00	1273.00	3970	20241023	-22.04	1876	20231222	64.98	3970	-22.04	20241023	1922	61.03	20240102	3970	-22.04	20241023	1876	64.98	20231222	4.37	N	187660	100	21 억	441220	N	N	N	N
52	20241121	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-70	5	-2.21	265702225	85899	77.75	3105	3205	3030	4110	2220	3165	3093.19	2.02	-286	3258	3211	3153	3106	3048	3182	3077	22	945	100	2150	5	1	21836250	676	-24.37	2.43	12	0.39	-127.00	1273.00	3970	20241023	-22.04	1876	20231222	64.98	3970	-22.04	20241023	1922	61.03	20240102	3970	-22.04	20241023	1876	64.98	20231222	4.37	N	187660	100	21 억	441220	N	N	N	N
53	20241121	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3105	-60	5	-1.90	246695585	79755	72.19	3105	3205	3030	4110	2220	3165	3093.17	2.02	-505	3258	3211	3153	3106	3048	3182	3077	22	945	100	2150	5	1	21836250	678	-24.45	2.44	12	0.37	-127.00	1273.00	3970	20241023	-21.79	1876	20231222	65.51	3970	-21.79	20241023	1922	61.55	20240102	3970	-21.79	20241023	1876	65.51	20231222	4.37	N	187660	100	21 억	441220	N	N	N	N
54	20241121	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	-70	5	-2.21	227928030	73694	66.70	3105	3205	3030	4110	2220	3165	3092.90	2.02	-2269	3258	3211	3153	3106	3048	3182	3077	22	945	100	2150	5	1	21836250	676	-24.37	2.43	12	0.34	-127.00	1273.00	3970	20241023	-22.04	1876	20231222	64.98	3970	-22.04	20241023	1922	61.03	20240102	3970	-22.04	20241023	1876	64.98	20231222	4.37	N	187660	100	21 억	441220	N	N	N	N
55	20241121	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-15	5	-0.47	157486620	50877	46.05	3105	3205	3030	4110	2220	3165	3095.44	2.02	-14304	3258	3211	3153	3106	3048	3182	3077	22	945	100	2150	5	1	21836250	688	-24.80	2.47	12	0.23	-127.00	1273.00	3970	20241023	-20.65	1876	20231222	67.91	3970	-20.65	20241023	1922	63.89	20240102	3970	-20.65	20241023	1876	67.91	20231222	4.37	N	187660	100	21 억	441220	N	N	N	N
56	20241121	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	-5	5	-0.16	139756650	45223	40.93	3105	3205	3030	4110	2220	3165	3090.39	2.02	-15460	3258	3211	3153	3106	3048	3182	3077	22	945	100	2150	5	1	21836250	690	-24.88	2.48	12	0.21	-127.00	1273.00	3970	20241023	-20.40	1876	20231222	68.44	3970	-20.40	20241023	1922	64.41	20240102	3970	-20.40	20241023	1876	68.44	20231222	4.37	N	187660	100	21 억	441220	N	N	N	N
57	20241121	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3075	-90	5	-2.84	19121200	6204	5.62	3105	3105	3060	4110	2220	3165	3082.08	2.02	-989	3258	3211	3153	3106	3048	3182	3077	22	945	100	2150	5	1	21836250	671	-24.21	2.42	12	0.03	-127.00	1273.00	3970	20241023	-22.54	1876	20231222	63.91	3970	-22.54	20241023	1922	59.99	20240102	3970	-22.54	20241023	1876	63.91	20231222	4.37	N	187660	100	21 억	441220	N	N	N	N
58	20241120	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-35	5	-1.09	322997015	102846	81.37	3170	3200	3095	4160	2240	3200	3140.51	1.98	8266	3386	3292	3221	3127	3056	3257	3092	22	960	100	2170	5	1	21836250	691	-24.92	2.49	12	0.47	-127.00	1273.00	3970	20241023	-20.28	1876	20231222	68.71	3970	-20.28	20241023	1922	64.67	20240102	3970	-20.28	20241023	1876	68.71	20231222	4.41	N	187660	100	21 억	432944	N	N	N	N
59	20241120	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-50	5	-1.56	304796340	97054	76.79	3170	3200	3095	4160	2240	3200	3140.48	1.98	8642	3386	3292	3221	3127	3056	3257	3092	22	960	100	2170	5	1	21836250	688	-24.80	2.47	12	0.44	-127.00	1273.00	3970	20241023	-20.65	1876	20231222	67.91	3970	-20.65	20241023	1922	63.89	20240102	3970	-20.65	20241023	1876	67.91	20231222	4.41	N	187660	100	21 억	432944	N	N	N	N
60	20241120	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-50	5	-1.56	252853510	80624	63.79	3170	3200	3095	4160	2240	3200	3136.21	1.98	9062	3386	3292	3221	3127	3056	3257	3092	22	960	100	2170	5	1	21836250	688	-24.80	2.47	12	0.37	-127.00	1273.00	3970	20241023	-20.65	1876	20231222	67.91	3970	-20.65	20241023	1922	63.89	20240102	3970	-20.65	20241023	1876	67.91	20231222	4.41	N	187660	100	21 억	432944	N	N	N	N
61	20241120	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-35	5	-1.09	213484305	68158	53.93	3170	3180	3095	4160	2240	3200	3132.20	1.98	9828	3386	3292	3221	3127	3056	3257	3092	22	960	100	2170	5	1	21836250	691	-24.92	2.49	12	0.31	-127.00	1273.00	3970	20241023	-20.28	1876	20231222	68.71	3970	-20.28	20241023	1922	64.67	20240102	3970	-20.28	20241023	1876	68.71	20231222	4.41	N	187660	100	21 억	432944	N	N	N	N
62	20241120	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3140	-60	5	-1.88	186571085	59643	47.19	3170	3180	3095	4160	2240	3200	3128.13	1.98	6691	3386	3292	3221	3127	3056	3257	3092	22	960	100	2170	5	1	21836250	686	-24.72	2.47	12	0.27	-127.00	1273.00	3970	20241023	-20.91	1876	20231222	67.38	3970	-20.91	20241023	1922	63.37	20240102	3970	-20.91	20241023	1876	67.38	20231222	4.41	N	187660	100	21 억	432944	N	N	N	N
63	20241120	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-85	5	-2.66	178859020	57181	45.24	3170	3180	3095	4160	2240	3200	3127.94	1.98	6262	3386	3292	3221	3127	3056	3257	3092	22	960	100	2170	5	1	21836250	680	-24.53	2.45	12	0.26	-127.00	1273.00	3970	20241023	-21.54	1876	20231222	66.04	3970	-21.54	20241023	1922	62.07	20240102	3970	-21.54	20241023	1876	66.04	20231222	4.41	N	187660	100	21 억	432944	N	N	N	N
64	20241120	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	-85	5	-2.66	141241335	45119	35.70	3170	3180	3095	4160	2240	3200	3130.42	1.98	4287	3386	3292	3221	3127	3056	3257	3092	22	960	100	2170	5	1	21836250	680	-24.53	2.45	12	0.21	-127.00	1273.00	3970	20241023	-21.54	1876	20231222	66.04	3970	-21.54	20241023	1922	62.07	20240102	3970	-21.54	20241023	1876	66.04	20231222	4.41	N	187660	100	21 억	432944	N	N	N	N
65	20241120	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-50	5	-1.56	20921865	6618	5.24	3170	3180	3150	4160	2240	3200	3161.36	1.98	370	3386	3292	3221	3127	3056	3257	3092	22	960	100	2170	5	1	21836250	688	-24.80	2.47	12	0.03	-127.00	1273.00	3970	20241023	-20.65	1876	20231222	67.91	3970	-20.65	20241023	1922	63.89	20240102	3970	-20.65	20241023	1876	67.91	20231222	4.41	N	187660	100	21 억	432944	N	N	N	N
66	20241119	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-110	5	-3.32	400584905	124628	69.03	3310	3315	3150	4300	2320	3310	3214.27	2.16	-39517	3470	3390	3270	3190	3070	3430	3230	22	990	100	2250	5	1	21836250	699	-25.20	2.51	12	0.57	-127.00	1273.00	3970	20241023	-19.40	1876	20231222	70.58	3970	-19.40	20241023	1922	66.49	20240102	3970	-19.40	20241023	1876	70.58	20231222	4.45	N	187660	100	21 억	472369	N	N	N	N
67	20241119	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-110	5	-3.32	379186045	117927	65.32	3310	3315	3150	4300	2320	3310	3215.43	2.16	-37416	3470	3390	3270	3190	3070	3430	3230	22	990	100	2250	5	1	21836250	699	-25.20	2.51	12	0.54	-127.00	1273.00	3970	20241023	-19.40	1876	20231222	70.58	3970	-19.40	20241023	1922	66.49	20240102	3970	-19.40	20241023	1876	70.58	20231222	4.45	N	187660	100	21 억	472369	N	N	N	N
68	20241119	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-110	5	-3.32	359585290	111800	61.93	3310	3315	3150	4300	2320	3310	3216.33	2.16	-36560	3470	3390	3270	3190	3070	3430	3230	22	990	100	2250	5	1	21836250	699	-25.20	2.51	12	0.51	-127.00	1273.00	3970	20241023	-19.40	1876	20231222	70.58	3970	-19.40	20241023	1922	66.49	20240102	3970	-19.40	20241023	1876	70.58	20231222	4.45	N	187660	100	21 억	472369	N	N	N	N
69	20241119	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3220	-90	5	-2.72	331869925	103166	57.14	3310	3315	3150	4300	2320	3310	3216.85	2.16	-35877	3470	3390	3270	3190	3070	3430	3230	22	990	100	2250	5	1	21836250	703	-25.35	2.53	12	0.47	-127.00	1273.00	3970	20241023	-18.89	1876	20231222	71.64	3970	-18.89	20241023	1922	67.53	20240102	3970	-18.89	20241023	1876	71.64	20231222	4.45	N	187660	100	21 억	472369	N	N	N	N
70	20241119	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	-95	5	-2.87	182621575	56374	31.23	3310	3315	3185	4300	2320	3310	3239.46	2.16	-33451	3470	3390	3270	3190	3070	3430	3230	22	990	100	2250	5	1	21836250	702	-25.31	2.53	12	0.26	-127.00	1273.00	3970	20241023	-19.02	1876	20231222	71.38	3970	-19.02	20241023	1922	67.27	20240102	3970	-19.02	20241023	1876	71.38	20231222	4.45	N	187660	100	21 억	472369	N	N	N	N
71	20241119	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3240	-70	5	-2.11	115042750	35292	19.55	3310	3315	3200	4300	2320	3310	3259.74	2.16	-20985	3470	3390	3270	3190	3070	3430	3230	22	990	100	2250	5	1	21836250	707	-25.51	2.55	12	0.16	-127.00	1273.00	3970	20241023	-18.39	1876	20231222	72.71	3970	-18.39	20241023	1922	68.57	20240102	3970	-18.39	20241023	1876	72.71	20231222	4.45	N	187660	100	21 억	472369	N	N	N	N
72	20241119	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3285	-25	5	-0.76	62695350	19091	10.57	3310	3315	3250	4300	2320	3310	3284.03	2.16	-16050	3470	3390	3270	3190	3070	3430	3230	22	990	100	2250	5	1	21836250	717	-25.87	2.58	12	0.09	-127.00	1273.00	3970	20241023	-17.25	1876	20231222	75.11	3970	-17.25	20241023	1922	70.92	20240102	3970	-17.25	20241023	1876	75.11	20231222	4.45	N	187660	100	21 억	472369	N	N	N	N
73	20241119	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3315	5	2	0.15	3674035	1113	0.62	3310	3315	3300	4300	2320	3310	3301.02	2.16	-792	3470	3390	3270	3190	3070	3430	3230	22	990	100	2250	5	1	21836250	724	-26.10	2.60	12	0.01	-127.00	1273.00	3970	20241023	-16.50	1876	20231222	76.71	3970	-16.50	20241023	1922	72.48	20240102	3970	-16.50	20241023	1876	76.71	20231222	4.45	N	187660	100	21 억	472369	N	N	N	N
74	20241118	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3310	20	2	0.61	586253730	180083	226.24	3195	3350	3150	4275	2305	3290	3255.46	2.00	35190	3446	3367	3316	3237	3186	3342	3212	22	985	100	2230	5	1	21836250	723	-26.06	2.60	12	0.82	-127.00	1273.00	3970	20241023	-16.62	1876	20231222	76.44	3970	-16.62	20241023	1922	72.22	20240102	3970	-16.62	20241023	1876	76.44	20231222	4.42	N	187660	100	21 억	437180	N	N	N	N
75	20241118	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3315	25	2	0.76	542067605	166666	209.38	3195	3350	3150	4275	2305	3290	3252.42	2.00	33363	3446	3367	3316	3237	3186	3342	3212	22	985	100	2230	5	1	21836250	724	-26.10	2.60	12	0.76	-127.00	1273.00	3970	20241023	-16.50	1876	20231222	76.71	3970	-16.50	20241023	1922	72.48	20240102	3970	-16.50	20241023	1876	76.71	20231222	4.42	N	187660	100	21 억	437180	N	N	N	N
76	20241118	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	40	2	1.22	533987020	164227	206.32	3195	3350	3150	4275	2305	3290	3251.52	2.00	32447	3446	3367	3316	3237	3186	3342	3212	22	985	100	2230	5	1	21836250	727	-26.22	2.62	12	0.75	-127.00	1273.00	3970	20241023	-16.12	1876	20231222	77.51	3970	-16.12	20241023	1922	73.26	20240102	3970	-16.12	20241023	1876	77.51	20231222	4.42	N	187660	100	21 억	437180	N	N	N	N
77	20241118	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3295	5	2	0.15	508823415	156613	196.75	3195	3350	3150	4275	2305	3290	3248.92	2.00	26459	3446	3367	3316	3237	3186	3342	3212	22	985	100	2230	5	1	21836250	720	-25.94	2.59	12	0.72	-127.00	1273.00	3970	20241023	-17.00	1876	20231222	75.64	3970	-17.00	20241023	1922	71.44	20240102	3970	-17.00	20241023	1876	75.64	20231222	4.42	N	187660	100	21 억	437180	N	N	N	N
78	20241118	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	40	2	1.22	469243850	144626	181.70	3195	3350	3150	4275	2305	3290	3244.53	2.00	23401	3446	3367	3316	3237	3186	3342	3212	22	985	100	2230	5	1	21836250	727	-26.22	2.62	12	0.66	-127.00	1273.00	3970	20241023	-16.12	1876	20231222	77.51	3970	-16.12	20241023	1922	73.26	20240102	3970	-16.12	20241023	1876	77.51	20231222	4.42	N	187660	100	21 억	437180	N	N	N	N
79	20241118	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3305	15	2	0.46	453470155	139883	175.74	3195	3350	3150	4275	2305	3290	3241.78	2.00	24686	3446	3367	3316	3237	3186	3342	3212	22	985	100	2230	5	1	21836250	722	-26.02	2.60	12	0.64	-127.00	1273.00	3970	20241023	-16.75	1876	20231222	76.17	3970	-16.75	20241023	1922	71.96	20240102	3970	-16.75	20241023	1876	76.17	20231222	4.42	N	187660	100	21 억	437180	N	N	N	N
80	20241118	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	50	2	1.52	327074130	101548	127.58	3195	3350	3150	4275	2305	3290	3220.88	2.00	16993	3446	3367	3316	3237	3186	3342	3212	22	985	100	2230	5	1	21836250	729	-26.30	2.62	12	0.47	-127.00	1273.00	3970	20241023	-15.87	1876	20231222	78.04	3970	-15.87	20241023	1922	73.78	20240102	3970	-15.87	20241023	1876	78.04	20231222	4.42	N	187660	100	21 억	437180	N	N	N	N
81	20241118	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-90	5	-2.74	62536530	19561	24.57	3195	3235	3155	4275	2305	3290	3197.00	2.00	910	3446	3367	3316	3237	3186	3342	3212	22	985	100	2230	5	1	21836250	699	-25.20	2.51	12	0.09	-127.00	1273.00	3970	20241023	-19.40	1876	20231222	70.58	3970	-19.40	20241023	1922	66.49	20240102	3970	-19.40	20241023	1876	70.58	20231222	4.42	N	187660	100	21 억	437180	N	N	N	N
82	20241115	160905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3290	-25	5	-0.75	210370235	63517	74.64	3315	3395	3265	4305	2325	3315	3312.03	2.03	-6779	3465	3390	3345	3270	3225	3367	3247	22	990	100	2250	5	1	21836250	718	-25.91	2.58	12	0.29	-127.00	1273.00	3970	20241023	-17.13	1842	20231108	78.61	3970	-17.13	20241023	1922	71.18	20240102	3970	-17.13	20241023	1876	75.37	20231222	4.56	N	187660	100	21 억	443590	N	N	N	N
83	20241115	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	15	2	0.45	175252255	52858	62.12	3315	3395	3265	4305	2325	3315	3315.53	2.03	-6572	3465	3390	3345	3270	3225	3367	3247	22	990	100	2250	5	1	21836250	727	-26.22	2.62	12	0.24	-127.00	1273.00	3970	20241023	-16.12	1842	20231108	80.78	3970	-16.12	20241023	1922	73.26	20240102	3970	-16.12	20241023	1876	77.51	20231222	4.56	N	187660	100	21 억	443590	N	N	N	N
84	20241115	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3375	60	2	1.81	151511945	45702	53.71	3315	3395	3265	4305	2325	3315	3315.21	2.03	-6513	3465	3390	3345	3270	3225	3367	3247	22	990	100	2250	5	1	21836250	737	-26.57	2.65	12	0.21	-127.00	1273.00	3970	20241023	-14.99	1842	20231108	83.22	3970	-14.99	20241023	1922	75.60	20240102	3970	-14.99	20241023	1876	79.90	20231222	4.56	N	187660	100	21 억	443590	N	N	N	N
85	20241115	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3310	-5	5	-0.15	96623410	29320	34.46	3315	3365	3265	4305	2325	3315	3295.48	2.03	-8134	3465	3390	3345	3270	3225	3367	3247	22	990	100	2250	5	1	21836250	723	-26.06	2.60	12	0.13	-127.00	1273.00	3970	20241023	-16.62	1842	20231108	79.70	3970	-16.62	20241023	1922	72.22	20240102	3970	-16.62	20241023	1876	76.44	20231222	4.56	N	187660	100	21 억	443590	N	N	N	N
86	20241115	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	-45	5	-1.36	83000890	25186	29.60	3315	3365	3265	4305	2325	3315	3295.52	2.03	-8593	3465	3390	3345	3270	3225	3367	3247	22	990	100	2250	5	1	21836250	714	-25.75	2.57	12	0.12	-127.00	1273.00	3970	20241023	-17.63	1842	20231108	77.52	3970	-17.63	20241023	1922	70.14	20240102	3970	-17.63	20241023	1876	74.31	20231222	4.56	N	187660	100	21 억	443590	N	N	N	N
87	20241115	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3275	-40	5	-1.21	71566595	21694	25.49	3315	3365	3265	4305	2325	3315	3298.91	2.03	-7353	3465	3390	3345	3270	3225	3367	3247	22	990	100	2250	5	1	21836250	715	-25.79	2.57	12	0.10	-127.00	1273.00	3970	20241023	-17.51	1842	20231108	77.80	3970	-17.51	20241023	1922	70.40	20240102	3970	-17.51	20241023	1876	74.57	20231222	4.56	N	187660	100	21 억	443590	N	N	N	N
88	20241115	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3310	-5	5	-0.15	50694330	15327	18.01	3315	3365	3285	4305	2325	3315	3307.52	2.03	-5230	3465	3390	3345	3270	3225	3367	3247	22	990	100	2250	5	1	21836250	723	-26.06	2.60	12	0.07	-127.00	1273.00	3970	20241023	-16.62	1842	20231108	79.70	3970	-16.62	20241023	1922	72.22	20240102	3970	-16.62	20241023	1876	76.44	20231222	4.56	N	187660	100	21 억	443590	N	N	N	N
89	20241115	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3315	0	3	0.00	18138880	5476	6.44	3315	3315	3295	4305	2325	3315	3312.43	2.03	-1352	3465	3390	3345	3270	3225	3367	3247	22	990	100	2250	5	1	21836250	724	-26.10	2.60	12	0.03	-127.00	1273.00	3970	20241023	-16.50	1842	20231108	79.97	3970	-16.50	20241023	1922	72.48	20240102	3970	-16.50	20241023	1876	76.71	20231222	4.56	N	187660	100	21 억	443590	N	N	N	N
90	20241114	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	0	3	0.00	265309755	79271	56.68	3320	3420	3300	4365	2355	3360	3346.87	2.00	7458	3480	3420	3340	3280	3200	3450	3310	22	1005	100	2280	5	1	21836250	734	-26.46	2.64	12	0.36	-127.00	1273.00	3970	20241023	-15.37	1827	20231107	83.91	3970	-15.37	20241023	1922	74.82	20240102	3970	-15.37	20241023	1876	79.10	20231222	4.79	N	187660	100	21 억	436507	N	N	N	N
91	20241114	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	0	3	0.00	254002265	75881	54.26	3320	3420	3300	4365	2355	3360	3347.38	2.00	6313	3480	3420	3340	3280	3200	3450	3310	22	1005	100	2280	5	1	21836250	734	-26.46	2.64	12	0.35	-127.00	1273.00	3970	20241023	-15.37	1827	20231107	83.91	3970	-15.37	20241023	1922	74.82	20240102	3970	-15.37	20241023	1876	79.10	20231222	4.79	N	187660	100	21 억	436507	N	N	N	N
92	20241114	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	40	2	1.19	184827120	55312	39.55	3320	3405	3300	4365	2355	3360	3341.54	2.00	5116	3480	3420	3340	3280	3200	3450	3310	22	1005	100	2280	5	1	21836250	742	-26.77	2.67	12	0.25	-127.00	1273.00	3970	20241023	-14.36	1827	20231107	86.10	3970	-14.36	20241023	1922	76.90	20240102	3970	-14.36	20241023	1876	81.24	20231222	4.79	N	187660	100	21 억	436507	N	N	N	N
93	20241114	130855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3305	-55	5	-1.64	134751355	40329	28.84	3320	3400	3300	4365	2355	3360	3341.30	2.00	3792	3480	3420	3340	3280	3200	3450	3310	22	1005	100	2280	5	1	21836250	722	-26.02	2.60	12	0.18	-127.00	1273.00	3970	20241023	-16.75	1827	20231107	80.90	3970	-16.75	20241023	1922	71.96	20240102	3970	-16.75	20241023	1876	76.17	20231222	4.79	N	187660	100	21 억	436507	N	N	N	N
94	20241114	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3350	-10	5	-0.30	101287070	30222	21.61	3320	3400	3315	4365	2355	3360	3351.44	2.00	3386	3480	3420	3340	3280	3200	3450	3310	22	1005	100	2280	5	1	21836250	732	-26.38	2.63	12	0.14	-127.00	1273.00	3970	20241023	-15.62	1827	20231107	83.36	3970	-15.62	20241023	1922	74.30	20240102	3970	-15.62	20241023	1876	78.57	20231222	4.79	N	187660	100	21 억	436507	N	N	N	N
95	20241114	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3370	10	2	0.30	48503340	14369	10.27	3320	3400	3320	4365	2355	3360	3375.55	2.00	3814	3480	3420	3340	3280	3200	3450	3310	22	1005	100	2280	5	1	21836250	736	-26.54	2.65	12	0.07	-127.00	1273.00	3970	20241023	-15.11	1827	20231107	84.46	3970	-15.11	20241023	1922	75.34	20240102	3970	-15.11	20241023	1876	79.64	20231222	4.79	N	187660	100	21 억	436507	N	N	N	N
96	20241114	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3385	25	2	0.74	4660980	1398	1.00	3320	3395	3320	4365	2355	3360	3334.03	2.00	308	3480	3420	3340	3280	3200	3450	3310	22	1005	100	2280	5	1	21836250	739	-26.65	2.66	12	0.01	-127.00	1273.00	3970	20241023	-14.74	1827	20231107	85.28	3970	-14.74	20241023	1922	76.12	20240102	3970	-14.74	20241023	1876	80.44	20231222	4.79	N	187660	100	21 억	436507	N	N	N	N
97	20241114	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	0	3	0.00	0	0	0.00	0	0	0	4365	2355	3360	0.00	2.00	0	3480	3420	3340	3280	3200	3450	3310	22	1005	100	2280	5	1	21836250	734	-26.46	2.64	12	0.00	-127.00	1273.00	3970	20241023	-15.37	1827	20231107	83.91	3970	-15.37	20241023	1922	74.82	20240102	3970	-15.37	20241023	1876	79.10	20231222	4.79	N	187660	100	21 억	436507	N	N	N	N
98	20241113	160537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	10	2	0.30	460470965	138669	74.47	3320	3400	3260	4355	2345	3350	3320.41	1.92	17494	3613	3481	3403	3271	3193	3442	3232	22	1005	100	2270	5	1	21836250	734	-26.46	2.64	12	0.64	-127.00	1273.00	3970	20241023	-15.37	1808	20231106	85.84	3970	-15.37	20241023	1922	74.82	20240102	3970	-15.37	20241023	1876	79.10	20231222	4.88	N	187660	100	21 억	418982	N	N	N	N
99	20241113	150606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3390	40	2	1.19	430901325	129891	69.76	3320	3400	3260	4355	2345	3350	3317.41	1.92	19498	3613	3481	3403	3271	3193	3442	3232	22	1005	100	2270	5	1	21836250	740	-26.69	2.66	12	0.59	-127.00	1273.00	3970	20241023	-14.61	1808	20231106	87.50	3970	-14.61	20241023	1922	76.38	20240102	3970	-14.61	20241023	1876	80.70	20231222	4.88	N	187660	100	21 억	418982	N	N	N	N
100	20241113	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3295	-55	5	-1.64	296365425	89548	48.09	3320	3390	3260	4355	2345	3350	3309.57	1.92	14120	3613	3481	3403	3271	3193	3442	3232	22	1005	100	2270	5	1	21836250	720	-25.94	2.59	12	0.41	-127.00	1273.00	3970	20241023	-17.00	1808	20231106	82.25	3970	-17.00	20241023	1922	71.44	20240102	3970	-17.00	20241023	1876	75.64	20231222	4.88	N	187660	100	21 억	418982	N	N	N	N
101	20241113	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3340	-10	5	-0.30	184474975	55529	29.82	3320	3390	3290	4355	2345	3350	3322.14	1.92	5461	3613	3481	3403	3271	3193	3442	3232	22	1005	100	2270	5	1	21836250	729	-26.30	2.62	12	0.25	-127.00	1273.00	3970	20241023	-15.87	1808	20231106	84.73	3970	-15.87	20241023	1922	73.78	20240102	3970	-15.87	20241023	1876	78.04	20231222	4.88	N	187660	100	21 억	418982	N	N	N	N
102	20241113	120558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3330	-20	5	-0.60	102564870	30821	16.55	3320	3390	3290	4355	2345	3350	3327.76	1.92	2533	3613	3481	3403	3271	3193	3442	3232	22	1005	100	2270	5	1	21836250	727	-26.22	2.62	12	0.14	-127.00	1273.00	3970	20241023	-16.12	1808	20231106	84.18	3970	-16.12	20241023	1922	73.26	20240102	3970	-16.12	20241023	1876	77.51	20231222	4.88	N	187660	100	21 억	418982	N	N	N	N
103	20241113	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3380	30	2	0.90	80725575	24267	13.03	3320	3390	3290	4355	2345	3350	3326.56	1.92	2083	3613	3481	3403	3271	3193	3442	3232	22	1005	100	2270	5	1	21836250	738	-26.61	2.66	12	0.11	-127.00	1273.00	3970	20241023	-14.86	1808	20231106	86.95	3970	-14.86	20241023	1922	75.86	20240102	3970	-14.86	20241023	1876	80.17	20231222	4.88	N	187660	100	21 억	418982	N	N	N	N
104	20241113	100556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3380	30	2	0.90	74459255	22402	12.03	3320	3390	3290	4355	2345	3350	3323.78	1.92	2149	3613	3481	3403	3271	3193	3442	3232	22	1005	100	2270	5	1	21836250	738	-26.61	2.66	12	0.10	-127.00	1273.00	3970	20241023	-14.86	1808	20231106	86.95	3970	-14.86	20241023	1922	75.86	20240102	3970	-14.86	20241023	1876	80.17	20231222	4.88	N	187660	100	21 억	418982	N	N	N	N
105	20241113	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	10	2	0.30	7328025	2204	1.18	3320	3360	3320	4355	2345	3350	3324.88	1.92	541	3613	3481	3403	3271	3193	3442	3232	22	1005	100	2270	5	1	21836250	734	-26.46	2.64	12	0.01	-127.00	1273.00	3970	20241023	-15.37	1808	20231106	85.84	3970	-15.37	20241023	1922	74.82	20240102	3970	-15.37	20241023	1876	79.10	20231222	4.88	N	187660	100	21 억	418982	N	N	N	N
106	20241112	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3350	-195	5	-5.50	632160225	185563	139.80	3505	3535	3325	4605	2485	3545	3406.74	1.94	-4423	3671	3607	3541	3477	3411	3640	3510	22	1060	100	2410	5	1	21836250	732	-26.38	2.63	12	0.85	-127.00	1273.00	3970	20241023	-15.62	1715	20231103	95.34	3970	-15.62	20241023	1922	74.30	20240102	3970	-15.62	20241023	1876	78.57	20231222	4.92	N	187660	100	21 억	423647	N	N	N	N
107	20241112	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3365	-180	5	-5.08	603557930	177031	133.37	3505	3535	3325	4605	2485	3545	3409.33	1.94	-4869	3671	3607	3541	3477	3411	3640	3510	22	1060	100	2410	5	1	21836250	735	-26.50	2.64	12	0.81	-127.00	1273.00	3970	20241023	-15.24	1715	20231103	96.21	3970	-15.24	20241023	1922	75.08	20240102	3970	-15.24	20241023	1876	79.37	20231222	4.92	N	187660	100	21 억	423647	N	N	N	N
108	20241112	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3385	-160	5	-4.51	527484480	154402	116.32	3505	3535	3325	4605	2485	3545	3416.31	1.94	-7154	3671	3607	3541	3477	3411	3640	3510	22	1060	100	2410	5	1	21836250	739	-26.65	2.66	12	0.71	-127.00	1273.00	3970	20241023	-14.74	1715	20231103	97.38	3970	-14.74	20241023	1922	76.12	20240102	3970	-14.74	20241023	1876	80.44	20231222	4.92	N	187660	100	21 억	423647	N	N	N	N
109	20241112	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3390	-155	5	-4.37	466258020	136309	102.69	3505	3535	3325	4605	2485	3545	3420.60	1.94	-9287	3671	3607	3541	3477	3411	3640	3510	22	1060	100	2410	5	1	21836250	740	-26.69	2.66	12	0.62	-127.00	1273.00	3970	20241023	-14.61	1715	20231103	97.67	3970	-14.61	20241023	1922	76.38	20240102	3970	-14.61	20241023	1876	80.70	20231222	4.92	N	187660	100	21 억	423647	N	N	N	N
110	20241112	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3415	-130	5	-3.67	409305935	119522	90.04	3505	3535	3325	4605	2485	3545	3424.52	1.94	-14084	3671	3607	3541	3477	3411	3640	3510	22	1060	100	2410	5	1	21836250	746	-26.89	2.68	12	0.55	-127.00	1273.00	3970	20241023	-13.98	1715	20231103	99.13	3970	-13.98	20241023	1922	77.68	20240102	3970	-13.98	20241023	1876	82.04	20231222	4.92	N	187660	100	21 억	423647	N	N	N	N
111	20241112	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3445	-100	5	-2.82	331080990	96644	72.81	3505	3535	3325	4605	2485	3545	3425.78	1.94	-15657	3671	3607	3541	3477	3411	3640	3510	22	1060	100	2410	5	1	21836250	752	-27.13	2.71	12	0.44	-127.00	1273.00	3970	20241023	-13.22	1715	20231103	100.87	3970	-13.22	20241023	1922	79.24	20240102	3970	-13.22	20241023	1876	83.64	20231222	4.92	N	187660	100	21 억	423647	N	N	N	N
112	20241112	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3450	-95	5	-2.68	146750730	43123	32.49	3505	3535	3325	4605	2485	3545	3403.07	1.94	-14340	3671	3607	3541	3477	3411	3640	3510	22	1060	100	2410	5	1	21836250	753	-27.17	2.71	12	0.20	-127.00	1273.00	3970	20241023	-13.10	1715	20231103	101.17	3970	-13.10	20241023	1922	79.50	20240102	3970	-13.10	20241023	1876	83.90	20231222	4.92	N	187660	100	21 억	423647	N	N	N	N
113	20241112	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	-25	5	-0.71	6486285	1852	1.40	3505	3535	3485	4605	2485	3545	3502.31	1.94	-82	3671	3607	3541	3477	3411	3640	3510	22	1060	100	2410	5	1	21836250	769	-27.72	2.77	12	0.01	-127.00	1273.00	3970	20241023	-11.34	1715	20231103	105.25	3970	-11.34	20241023	1922	83.14	20240102	3970	-11.34	20241023	1876	87.63	20231222	4.92	N	187660	100	21 억	423647	N	N	N	N
114	20241111	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3545	0	3	0.00	466856095	132685	124.74	3505	3605	3475	4605	2485	3545	3518.44	1.84	21900	3631	3587	3516	3472	3401	3610	3495	22	1060	100	2410	5	1	21836250	774	-27.91	2.78	12	0.61	-127.00	1273.00	3970	20241023	-10.71	1715	20231103	106.71	3970	-10.71	20241023	1922	84.44	20240102	3970	-10.71	20241023	1876	88.97	20231222	4.89	N	187660	100	21 억	401413	N	N	N	N
115	20241111	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3505	-40	5	-1.13	422229280	120067	112.88	3505	3605	3475	4605	2485	3545	3516.61	1.84	24259	3631	3587	3516	3472	3401	3610	3495	22	1060	100	2410	5	1	21836250	765	-27.60	2.75	12	0.55	-127.00	1273.00	3970	20241023	-11.71	1715	20231103	104.37	3970	-11.71	20241023	1922	82.36	20240102	3970	-11.71	20241023	1876	86.83	20231222	4.89	N	187660	100	21 억	401413	N	N	N	N
116	20241111	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	-30	5	-0.85	367001325	104236	97.99	3505	3605	3475	4605	2485	3545	3520.87	1.84	22474	3631	3587	3516	3472	3401	3610	3495	22	1060	100	2410	5	1	21836250	768	-27.68	2.76	12	0.48	-127.00	1273.00	3970	20241023	-11.46	1715	20231103	104.96	3970	-11.46	20241023	1922	82.88	20240102	3970	-11.46	20241023	1876	87.37	20231222	4.89	N	187660	100	21 억	401413	N	N	N	N
117	20241111	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	-30	5	-0.85	331492315	94105	88.47	3505	3605	3475	4605	2485	3545	3522.58	1.84	22627	3631	3587	3516	3472	3401	3610	3495	22	1060	100	2410	5	1	21836250	768	-27.68	2.76	12	0.43	-127.00	1273.00	3970	20241023	-11.46	1715	20231103	104.96	3970	-11.46	20241023	1922	82.88	20240102	3970	-11.46	20241023	1876	87.37	20231222	4.89	N	187660	100	21 억	401413	N	N	N	N
118	20241111	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3525	-20	5	-0.56	227417810	64500	60.64	3505	3605	3475	4605	2485	3545	3525.86	1.84	17808	3631	3587	3516	3472	3401	3610	3495	22	1060	100	2410	5	1	21836250	770	-27.76	2.77	12	0.30	-127.00	1273.00	3970	20241023	-11.21	1715	20231103	105.54	3970	-11.21	20241023	1922	83.40	20240102	3970	-11.21	20241023	1876	87.90	20231222	4.89	N	187660	100	21 억	401413	N	N	N	N
119	20241111	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3545	0	3	0.00	217509970	61698	58.00	3505	3605	3475	4605	2485	3545	3525.40	1.84	17124	3631	3587	3516	3472	3401	3610	3495	22	1060	100	2410	5	1	21836250	774	-27.91	2.78	12	0.28	-127.00	1273.00	3970	20241023	-10.71	1715	20231103	106.71	3970	-10.71	20241023	1922	84.44	20240102	3970	-10.71	20241023	1876	88.97	20231222	4.89	N	187660	100	21 억	401413	N	N	N	N
120	20241111	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	-55	5	-1.55	135166905	38547	36.24	3505	3585	3475	4605	2485	3545	3506.55	1.84	4610	3631	3587	3516	3472	3401	3610	3495	22	1060	100	2410	5	1	21836250	762	-27.48	2.74	12	0.18	-127.00	1273.00	3970	20241023	-12.09	1715	20231103	103.50	3970	-12.09	20241023	1922	81.58	20240102	3970	-12.09	20241023	1876	86.03	20231222	4.89	N	187660	100	21 억	401413	N	N	N	N
121	20241111	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	5	2	0.14	10552645	2996	2.82	3505	3585	3505	4605	2485	3545	3522.24	1.84	621	3631	3587	3516	3472	3401	3610	3495	22	1060	100	2410	5	1	21836250	775	-27.95	2.79	12	0.01	-127.00	1273.00	3970	20241023	-10.58	1715	20231103	107.00	3970	-10.58	20241023	1922	84.70	20240102	3970	-10.58	20241023	1876	89.23	20231222	4.89	N	187660	100	21 억	401413	N	N	N	N
122	20241108	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3545	105	2	3.05	369215090	105109	123.21	3445	3560	3445	4470	2410	3440	3512.66	1.69	31809	3586	3512	3456	3382	3326	3505	3375	22	1030	100	2330	5	1	21836250	774	-27.91	2.78	12	0.48	-127.00	1273.00	3970	20241023	-10.71	1715	20231103	106.71	3970	-10.71	20241023	1922	84.44	20240102	3970	-10.71	20241023	1842	92.45	20231108	4.93	N	187660	100	21 억	369576	N	N	N	N
123	20241108	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	95	2	2.76	365149570	103959	121.86	3445	3560	3445	4470	2410	3440	3512.44	1.69	31262	3586	3512	3456	3382	3326	3505	3375	22	1030	100	2330	5	1	21836250	772	-27.83	2.78	12	0.48	-127.00	1273.00	3970	20241023	-10.96	1715	20231103	106.12	3970	-10.96	20241023	1922	83.92	20240102	3970	-10.96	20241023	1842	91.91	20231108	4.93	N	187660	100	21 억	369576	N	N	N	N
124	20241108	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	45	2	1.31	275494240	78533	92.06	3445	3540	3445	4470	2410	3440	3508.01	1.69	29065	3586	3512	3456	3382	3326	3505	3375	22	1030	100	2330	5	1	21836250	761	-27.44	2.74	12	0.36	-127.00	1273.00	3970	20241023	-12.22	1715	20231103	103.21	3970	-12.22	20241023	1922	81.32	20240102	3970	-12.22	20241023	1842	89.20	20231108	4.93	N	187660	100	21 억	369576	N	N	N	N
125	20241108	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	80	2	2.33	239338170	68177	79.92	3445	3540	3445	4470	2410	3440	3510.54	1.69	24187	3586	3512	3456	3382	3326	3505	3375	22	1030	100	2330	5	1	21836250	769	-27.72	2.77	12	0.31	-127.00	1273.00	3970	20241023	-11.34	1715	20231103	105.25	3970	-11.34	20241023	1922	83.14	20240102	3970	-11.34	20241023	1842	91.10	20231108	4.93	N	187660	100	21 억	369576	N	N	N	N
126	20241108	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	90	2	2.62	188561060	53712	62.96	3445	3540	3445	4470	2410	3440	3510.59	1.69	21245	3586	3512	3456	3382	3326	3505	3375	22	1030	100	2330	5	1	21836250	771	-27.80	2.77	12	0.25	-127.00	1273.00	3970	20241023	-11.08	1715	20231103	105.83	3970	-11.08	20241023	1922	83.66	20240102	3970	-11.08	20241023	1842	91.64	20231108	4.93	N	187660	100	21 억	369576	N	N	N	N
127	20241108	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3505	65	2	1.89	153220030	43675	51.20	3445	3540	3445	4470	2410	3440	3508.19	1.69	18153	3586	3512	3456	3382	3326	3505	3375	22	1030	100	2330	5	1	21836250	765	-27.60	2.75	12	0.20	-127.00	1273.00	3970	20241023	-11.71	1715	20231103	104.37	3970	-11.71	20241023	1922	82.36	20240102	3970	-11.71	20241023	1842	90.28	20231108	4.93	N	187660	100	21 억	369576	N	N	N	N
128	20241108	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	75	2	2.18	108513850	30896	36.22	3445	3540	3445	4470	2410	3440	3512.23	1.69	15731	3586	3512	3456	3382	3326	3505	3375	22	1030	100	2330	5	1	21836250	768	-27.68	2.76	12	0.14	-127.00	1273.00	3970	20241023	-11.46	1715	20231103	104.96	3970	-11.46	20241023	1922	82.88	20240102	3970	-11.46	20241023	1842	90.83	20231108	4.93	N	187660	100	21 억	369576	N	N	N	N
129	20241108	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	60	2	1.74	5833235	1674	1.96	3445	3500	3445	4470	2410	3440	3484.61	1.69	-891	3586	3512	3456	3382	3326	3505	3375	22	1030	100	2330	5	1	21836250	764	-27.56	2.75	12	0.01	-127.00	1273.00	3970	20241023	-11.84	1715	20231103	104.08	3970	-11.84	20241023	1922	82.10	20240102	3970	-11.84	20241023	1842	90.01	20231108	4.93	N	187660	100	21 억	369576	N	N	N	N
130	20241107	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3440	0	3	0.00	292462410	85058	79.11	3440	3530	3400	4470	2410	3440	3438.36	1.64	12494	3606	3522	3456	3372	3306	3490	3340	22	1030	100	2330	5	1	21836250	751	-27.09	2.70	12	0.39	-127.00	1273.00	3970	20241023	-13.35	1715	20231103	100.58	3970	-13.35	20241023	1922	78.98	20240102	3970	-13.35	20241023	1827	88.29	20231107	4.94	N	187660	100	21 억	357110	N	N	N	N
131	20241107	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3435	-5	5	-0.15	252885015	73549	68.41	3440	3530	3400	4470	2410	3440	3438.32	1.64	11689	3606	3522	3456	3372	3306	3490	3340	22	1030	100	2330	5	1	21836250	750	-27.05	2.70	12	0.34	-127.00	1273.00	3970	20241023	-13.48	1715	20231103	100.29	3970	-13.48	20241023	1922	78.72	20240102	3970	-13.48	20241023	1827	88.01	20231107	4.94	N	187660	100	21 억	357110	N	N	N	N
132	20241107	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3465	25	2	0.73	233131140	67811	63.07	3440	3530	3400	4470	2410	3440	3437.95	1.64	9632	3606	3522	3456	3372	3306	3490	3340	22	1030	100	2330	5	1	21836250	757	-27.28	2.72	12	0.31	-127.00	1273.00	3970	20241023	-12.72	1715	20231103	102.04	3970	-12.72	20241023	1922	80.28	20240102	3970	-12.72	20241023	1827	89.66	20231107	4.94	N	187660	100	21 억	357110	N	N	N	N
133	20241107	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3465	25	2	0.73	220420655	64134	59.65	3440	3530	3400	4470	2410	3440	3436.88	1.64	8956	3606	3522	3456	3372	3306	3490	3340	22	1030	100	2330	5	1	21836250	757	-27.28	2.72	12	0.29	-127.00	1273.00	3970	20241023	-12.72	1715	20231103	102.04	3970	-12.72	20241023	1922	80.28	20240102	3970	-12.72	20241023	1827	89.66	20231107	4.94	N	187660	100	21 억	357110	N	N	N	N
134	20241107	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3445	5	2	0.15	153078790	44797	41.67	3440	3470	3400	4470	2410	3440	3417.17	1.64	7074	3606	3522	3456	3372	3306	3490	3340	22	1030	100	2330	5	1	21836250	752	-27.13	2.71	12	0.21	-127.00	1273.00	3970	20241023	-13.22	1715	20231103	100.87	3970	-13.22	20241023	1922	79.24	20240102	3970	-13.22	20241023	1827	88.56	20231107	4.94	N	187660	100	21 억	357110	N	N	N	N
135	20241107	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3465	25	2	0.73	135201705	39595	36.83	3440	3470	3400	4470	2410	3440	3414.62	1.64	4533	3606	3522	3456	3372	3306	3490	3340	22	1030	100	2330	5	1	21836250	757	-27.28	2.72	12	0.18	-127.00	1273.00	3970	20241023	-12.72	1715	20231103	102.04	3970	-12.72	20241023	1922	80.28	20240102	3970	-12.72	20241023	1827	89.66	20231107	4.94	N	187660	100	21 억	357110	N	N	N	N
136	20241107	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3440	0	3	0.00	98680860	28914	26.89	3440	3460	3400	4470	2410	3440	3412.91	1.64	1899	3606	3522	3456	3372	3306	3490	3340	22	1030	100	2330	5	1	21836250	751	-27.09	2.70	12	0.13	-127.00	1273.00	3970	20241023	-13.35	1715	20231103	100.58	3970	-13.35	20241023	1922	78.98	20240102	3970	-13.35	20241023	1827	88.29	20231107	4.94	N	187660	100	21 억	357110	N	N	N	N
137	20241107	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3410	-30	5	-0.87	7204605	2101	1.95	3440	3460	3405	4470	2410	3440	3429.13	1.64	84	3606	3522	3456	3372	3306	3490	3340	22	1030	100	2330	5	1	21836250	745	-26.85	2.68	12	0.01	-127.00	1273.00	3970	20241023	-14.11	1715	20231103	98.83	3970	-14.11	20241023	1922	77.42	20240102	3970	-14.11	20241023	1827	86.64	20231107	4.94	N	187660	100	21 억	357110	N	N	N	N
138	20241106	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3440	-85	5	-2.41	374207150	107480	79.47	3530	3540	3390	4580	2470	3525	3481.78	1.65	3347	3705	3615	3545	3455	3385	3580	3420	22	1055	100	2390	5	1	21836250	751	-27.09	2.70	12	0.49	-127.00	1273.00	3970	20241023	-13.35	1715	20231103	100.58	3970	-13.35	20241023	1922	78.98	20240102	3970	-13.35	20241023	1808	90.27	20231106	4.99	N	187660	100	21 억	359508	N	N	N	N
139	20241106	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3445	-80	5	-2.27	353141620	101334	74.93	3530	3540	3390	4580	2470	3525	3484.93	1.65	2183	3705	3615	3545	3455	3385	3580	3420	22	1055	100	2390	5	1	21836250	752	-27.13	2.71	12	0.46	-127.00	1273.00	3970	20241023	-13.22	1715	20231103	100.87	3970	-13.22	20241023	1922	79.24	20240102	3970	-13.22	20241023	1808	90.54	20231106	4.99	N	187660	100	21 억	359508	N	N	N	N
140	20241106	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3420	-105	5	-2.98	295711395	84554	62.52	3530	3540	3400	4580	2470	3525	3497.31	1.65	2073	3705	3615	3545	3455	3385	3580	3420	22	1055	100	2390	5	1	21836250	747	-26.93	2.69	12	0.39	-127.00	1273.00	3970	20241023	-13.85	1715	20231103	99.42	3970	-13.85	20241023	1922	77.94	20240102	3970	-13.85	20241023	1808	89.16	20231106	4.99	N	187660	100	21 억	359508	N	N	N	N
141	20241106	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	-50	5	-1.42	245409260	69952	51.72	3530	3540	3450	4580	2470	3525	3508.25	1.65	1909	3705	3615	3545	3455	3385	3580	3420	22	1055	100	2390	5	1	21836250	759	-27.36	2.73	12	0.32	-127.00	1273.00	3970	20241023	-12.47	1715	20231103	102.62	3970	-12.47	20241023	1922	80.80	20240102	3970	-12.47	20241023	1808	92.20	20231106	4.99	N	187660	100	21 억	359508	N	N	N	N
142	20241106	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	5	2	0.14	158050460	44875	33.18	3530	3540	3495	4580	2470	3525	3522.02	1.65	4936	3705	3615	3545	3455	3385	3580	3420	22	1055	100	2390	5	1	21836250	771	-27.80	2.77	12	0.21	-127.00	1273.00	3970	20241023	-11.08	1715	20231103	105.83	3970	-11.08	20241023	1922	83.66	20240102	3970	-11.08	20241023	1808	95.24	20231106	4.99	N	187660	100	21 억	359508	N	N	N	N
143	20241106	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3515	-10	5	-0.28	133327805	37862	28.00	3530	3540	3495	4580	2470	3525	3521.41	1.65	2782	3705	3615	3545	3455	3385	3580	3420	22	1055	100	2390	5	1	21836250	768	-27.68	2.76	12	0.17	-127.00	1273.00	3970	20241023	-11.46	1715	20231103	104.96	3970	-11.46	20241023	1922	82.88	20240102	3970	-11.46	20241023	1808	94.41	20231106	4.99	N	187660	100	21 억	359508	N	N	N	N
144	20241106	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	5	2	0.14	79379210	22581	16.70	3530	3540	3495	4580	2470	3525	3515.31	1.65	8324	3705	3615	3545	3455	3385	3580	3420	22	1055	100	2390	5	1	21836250	771	-27.80	2.77	12	0.10	-127.00	1273.00	3970	20241023	-11.08	1715	20231103	105.83	3970	-11.08	20241023	1922	83.66	20240102	3970	-11.08	20241023	1808	95.24	20231106	4.99	N	187660	100	21 억	359508	N	N	N	N
145	20241106	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	5	2	0.14	12529900	3551	2.63	3530	3540	3525	4580	2470	3525	3528.56	1.65	157	3705	3615	3545	3455	3385	3580	3420	22	1055	100	2390	5	1	21836250	771	-27.80	2.77	12	0.02	-127.00	1273.00	3970	20241023	-11.08	1715	20231103	105.83	3970	-11.08	20241023	1922	83.66	20240102	3970	-11.08	20241023	1808	95.24	20231106	4.99	N	187660	100	21 억	359508	N	N	N	N
146	20241105	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3525	-60	5	-1.67	477992235	135112	104.51	3635	3635	3475	4660	2510	3585	3537.75	1.55	20067	3711	3647	3551	3487	3391	3680	3520	22	1075	100	2430	5	1	21836250	770	-27.76	2.77	12	0.62	-127.00	1273.00	3970	20241023	-11.21	1715	20231103	105.54	3970	-11.21	20241023	1922	83.40	20240102	3970	-11.21	20241023	1808	94.97	20231106	5.06	N	187660	100	21 억	337889	N	N	N	N
147	20241105	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3510	-75	5	-2.09	443410010	125300	96.92	3635	3635	3475	4660	2510	3585	3538.79	1.55	21654	3711	3647	3551	3487	3391	3680	3520	22	1075	100	2430	5	1	21836250	766	-27.64	2.76	12	0.57	-127.00	1273.00	3970	20241023	-11.59	1715	20231103	104.66	3970	-11.59	20241023	1922	82.62	20240102	3970	-11.59	20241023	1808	94.14	20231106	5.06	N	187660	100	21 억	337889	N	N	N	N
148	20241105	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3510	-75	5	-2.09	436179655	123243	95.33	3635	3635	3475	4660	2510	3585	3539.18	1.55	21172	3711	3647	3551	3487	3391	3680	3520	22	1075	100	2430	5	1	21836250	766	-27.64	2.76	12	0.56	-127.00	1273.00	3970	20241023	-11.59	1715	20231103	104.66	3970	-11.59	20241023	1922	82.62	20240102	3970	-11.59	20241023	1808	94.14	20231106	5.06	N	187660	100	21 억	337889	N	N	N	N
149	20241105	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3555	-30	5	-0.84	256504290	71990	55.68	3635	3635	3540	4660	2510	3585	3563.05	1.55	21546	3711	3647	3551	3487	3391	3680	3520	22	1075	100	2430	5	1	21836250	776	-27.99	2.79	12	0.33	-127.00	1273.00	3970	20241023	-10.45	1715	20231103	107.29	3970	-10.45	20241023	1922	84.96	20240102	3970	-10.45	20241023	1808	96.63	20231106	5.06	N	187660	100	21 억	337889	N	N	N	N
150	20241105	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	-10	5	-0.28	250857015	70400	54.45	3635	3635	3540	4660	2510	3585	3563.31	1.55	21421	3711	3647	3551	3487	3391	3680	3520	22	1075	100	2430	5	1	21836250	781	-28.15	2.81	12	0.32	-127.00	1273.00	3970	20241023	-9.95	1715	20231103	108.45	3970	-9.95	20241023	1922	86.00	20240102	3970	-9.95	20241023	1808	97.73	20231106	5.06	N	187660	100	21 억	337889	N	N	N	N
151	20241105	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3580	-5	5	-0.14	186718005	52388	40.52	3635	3635	3540	4660	2510	3585	3564.14	1.55	20276	3711	3647	3551	3487	3391	3680	3520	22	1075	100	2430	5	1	21836250	782	-28.19	2.81	12	0.24	-127.00	1273.00	3970	20241023	-9.82	1715	20231103	108.75	3970	-9.82	20241023	1922	86.26	20240102	3970	-9.82	20241023	1808	98.01	20231106	5.06	N	187660	100	21 억	337889	N	N	N	N
152	20241105	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3580	-5	5	-0.14	146118010	41019	31.73	3635	3635	3540	4660	2510	3585	3562.20	1.55	15901	3711	3647	3551	3487	3391	3680	3520	22	1075	100	2430	5	1	21836250	782	-28.19	2.81	12	0.19	-127.00	1273.00	3970	20241023	-9.82	1715	20231103	108.75	3970	-9.82	20241023	1922	86.26	20240102	3970	-9.82	20241023	1808	98.01	20231106	5.06	N	187660	100	21 억	337889	N	N	N	N
153	20241105	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3600	15	2	0.42	5407650	1503	1.16	3635	3635	3585	4660	2510	3585	3597.90	1.55	824	3711	3647	3551	3487	3391	3680	3520	22	1075	100	2430	5	1	21836250	786	-28.35	2.83	12	0.01	-127.00	1273.00	3970	20241023	-9.32	1715	20231103	109.91	3970	-9.32	20241023	1922	87.30	20240102	3970	-9.32	20241023	1808	99.12	20231106	5.06	N	187660	100	21 억	337889	N	N	N	N
154	20241104	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3585	100	2	2.87	459005510	129206	92.27	3490	3615	3455	4530	2440	3485	3552.51	1.38	37315	3621	3552	3491	3422	3361	3587	3457	22	1045	100	2360	5	1	21836250	783	-28.23	2.82	12	0.59	-127.00	1273.00	3970	20241023	-9.70	1715	20231103	109.04	3970	-9.70	20241023	1922	86.52	20240102	3970	-9.70	20241023	1808	98.29	20231106	5.13	N	187660	100	21 억	300573	N	N	N	N
155	20241104	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	90	2	2.58	430600695	121286	86.62	3490	3615	3455	4530	2440	3485	3550.29	1.38	35932	3621	3552	3491	3422	3361	3587	3457	22	1045	100	2360	5	1	21836250	781	-28.15	2.81	12	0.56	-127.00	1273.00	3970	20241023	-9.95	1715	20231103	108.45	3970	-9.95	20241023	1922	86.00	20240102	3970	-9.95	20241023	1808	97.73	20231106	5.13	N	187660	100	21 억	300573	N	N	N	N
156	20241104	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3600	115	2	3.30	341876770	96493	68.91	3490	3610	3455	4530	2440	3485	3543.02	1.38	28870	3621	3552	3491	3422	3361	3587	3457	22	1045	100	2360	5	1	21836250	786	-28.35	2.83	12	0.44	-127.00	1273.00	3970	20241023	-9.32	1715	20231103	109.91	3970	-9.32	20241023	1922	87.30	20240102	3970	-9.32	20241023	1808	99.12	20231106	5.13	N	187660	100	21 억	300573	N	N	N	N
157	20241104	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3580	95	2	2.73	263889945	74780	53.41	3490	3590	3455	4530	2440	3485	3528.88	1.38	26544	3621	3552	3491	3422	3361	3587	3457	22	1045	100	2360	5	1	21836250	782	-28.19	2.81	12	0.34	-127.00	1273.00	3970	20241023	-9.82	1715	20231103	108.75	3970	-9.82	20241023	1922	86.26	20240102	3970	-9.82	20241023	1808	98.01	20231106	5.13	N	187660	100	21 억	300573	N	N	N	N
158	20241104	120752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3540	55	2	1.58	220065635	62487	44.63	3490	3560	3455	4530	2440	3485	3521.78	1.38	25769	3621	3552	3491	3422	3361	3587	3457	22	1045	100	2360	5	1	21836250	773	-27.87	2.78	12	0.29	-127.00	1273.00	3970	20241023	-10.83	1715	20231103	106.41	3970	-10.83	20241023	1922	84.18	20240102	3970	-10.83	20241023	1808	95.80	20231106	5.13	N	187660	100	21 억	300573	N	N	N	N
159	20241104	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3525	40	2	1.15	157323630	44712	31.93	3490	3560	3455	4530	2440	3485	3518.60	1.38	18295	3621	3552	3491	3422	3361	3587	3457	22	1045	100	2360	5	1	21836250	770	-27.76	2.77	12	0.20	-127.00	1273.00	3970	20241023	-11.21	1715	20231103	105.54	3970	-11.21	20241023	1922	83.40	20240102	3970	-11.21	20241023	1808	94.97	20231106	5.13	N	187660	100	21 억	300573	N	N	N	N
160	20241104	100738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	50	2	1.43	117600285	33464	23.90	3490	3560	3455	4530	2440	3485	3514.23	1.38	18057	3621	3552	3491	3422	3361	3587	3457	22	1045	100	2360	5	1	21836250	772	-27.83	2.78	12	0.15	-127.00	1273.00	3970	20241023	-10.96	1715	20231103	106.12	3970	-10.96	20241023	1922	83.92	20240102	3970	-10.96	20241023	1808	95.52	20231106	5.13	N	187660	100	21 억	300573	N	N	N	N
161	20241104	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	35	2	1.00	25921685	7405	5.29	3490	3520	3490	4530	2440	3485	3500.57	1.38	4979	3621	3552	3491	3422	3361	3587	3457	22	1045	100	2360	5	1	21836250	769	-27.72	2.77	12	0.03	-127.00	1273.00	3970	20241023	-11.34	1715	20231103	105.25	3970	-11.34	20241023	1922	83.14	20240102	3970	-11.34	20241023	1808	94.69	20231106	5.13	N	187660	100	21 억	300573	N	N	N	N
162	20241101	160722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	-75	5	-2.11	477214310	137570	119.15	3450	3560	3430	4625	2495	3560	3468.83	1.28	22303	3670	3615	3530	3475	3390	3572	3432	22	1065	100	2420	5	1	21836250	761	-27.44	2.74	12	0.63	-127.00	1273.00	3970	20241023	-12.22	1715	20231103	103.21	3970	-12.22	20241023	1922	81.32	20240102	3970	-12.22	20241023	1715	103.21	20231103	5.18	N	187660	100	21 억	279634	N	N	N	N
163	20241101	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	-85	5	-2.39	451414515	130155	112.73	3450	3560	3430	4625	2495	3560	3468.28	1.28	21669	3670	3615	3530	3475	3390	3572	3432	22	1065	100	2420	5	1	21836250	759	-27.36	2.73	12	0.60	-127.00	1273.00	3970	20241023	-12.47	1715	20231103	102.62	3970	-12.47	20241023	1922	80.80	20240102	3970	-12.47	20241023	1715	102.62	20231103	5.18	N	187660	100	21 억	279634	N	N	N	N
164	20241101	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3495	-65	5	-1.83	345652290	99501	86.18	3450	3560	3445	4625	2495	3560	3473.86	1.28	16355	3670	3615	3530	3475	3390	3572	3432	22	1065	100	2420	5	1	21836250	763	-27.52	2.75	12	0.46	-127.00	1273.00	3970	20241023	-11.96	1715	20231103	103.79	3970	-11.96	20241023	1922	81.84	20240102	3970	-11.96	20241023	1715	103.79	20231103	5.18	N	187660	100	21 억	279634	N	N	N	N
165	20241101	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3505	-55	5	-1.54	277756135	80012	69.30	3450	3560	3445	4625	2495	3560	3471.43	1.28	15031	3670	3615	3530	3475	3390	3572	3432	22	1065	100	2420	5	1	21836250	765	-27.60	2.75	12	0.37	-127.00	1273.00	3970	20241023	-11.71	1715	20231103	104.37	3970	-11.71	20241023	1922	82.36	20240102	3970	-11.71	20241023	1715	104.37	20231103	5.18	N	187660	100	21 억	279634	N	N	N	N
166	20241101	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3500	-60	5	-1.69	263201915	75850	65.69	3450	3560	3445	4625	2495	3560	3470.03	1.28	14370	3670	3615	3530	3475	3390	3572	3432	22	1065	100	2420	5	1	21836250	764	-27.56	2.75	12	0.35	-127.00	1273.00	3970	20241023	-11.84	1715	20231103	104.08	3970	-11.84	20241023	1922	82.10	20240102	3970	-11.84	20241023	1715	104.08	20231103	5.18	N	187660	100	21 억	279634	N	N	N	N
167	20241101	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3480	-80	5	-2.25	235951100	68072	58.96	3450	3560	3445	4625	2495	3560	3466.20	1.28	11712	3670	3615	3530	3475	3390	3572	3432	22	1065	100	2420	5	1	21836250	760	-27.40	2.73	12	0.31	-127.00	1273.00	3970	20241023	-12.34	1715	20231103	102.92	3970	-12.34	20241023	1922	81.06	20240102	3970	-12.34	20241023	1715	102.92	20231103	5.18	N	187660	100	21 억	279634	N	N	N	N
168	20241101	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	-70	5	-1.97	74634345	21476	18.60	3450	3560	3450	4625	2495	3560	3475.24	1.28	5518	3670	3615	3530	3475	3390	3572	3432	22	1065	100	2420	5	1	21836250	762	-27.48	2.74	12	0.10	-127.00	1273.00	3970	20241023	-12.09	1715	20231103	103.50	3970	-12.09	20241023	1922	81.58	20240102	3970	-12.09	20241023	1715	103.50	20231103	5.18	N	187660	100	21 억	279634	N	N	N	N
169	20241101	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3520	-40	5	-1.12	44871840	12961	11.23	3450	3520	3450	4625	2495	3560	3462.07	1.28	6342	3670	3615	3530	3475	3390	3572	3432	22	1065	100	2420	5	1	21836250	769	-27.72	2.77	12	0.06	-127.00	1273.00	3970	20241023	-11.34	1715	20231103	105.25	3970	-11.34	20241023	1922	83.14	20240102	3970	-11.34	20241023	1715	105.25	20231103	5.18	N	187660	100	21 억	279634	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History