KissMeData/230360/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

73 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-230	5	-2.35	588909220	61671	105.13	9710	9710	9500	12740	6860	9800	9549.19	10.34	853	9913	9856	9743	9686	9573	9885	9715	33	2940	100	7250	10	1	31468029	3011	7.71	1.36	12	0.20	1242.00	7033.00	14990	20240417	-36.16	8720	20241113	9.75	14990	-36.16	20240417	8720	9.75	20241113	14990	-36.16	20240417	8720	9.75	20241113	0.60	N	230360	100	32 억	3255045	N	N	66	N	00	N
3	20241129	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	-290	5	-2.96	537464940	56272	95.93	9710	9710	9510	12740	6860	9800	9551.20	10.34	949	9913	9856	9743	9686	9573	9885	9715	33	2940	100	7250	10	1	31468029	2993	7.66	1.35	12	0.18	1242.00	7033.00	14990	20240417	-36.56	8720	20241113	9.06	14990	-36.56	20240417	8720	9.06	20241113	14990	-36.56	20240417	8720	9.06	20241113	0.60	N	230360	100	32 억	3255045	N	N	55	N	00	N
4	20241129	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	-240	5	-2.45	481901890	50437	85.98	9710	9710	9510	12740	6860	9800	9554.53	10.34	327	9913	9856	9743	9686	9573	9885	9715	33	2940	100	7250	10	1	31468029	3008	7.70	1.36	12	0.16	1242.00	7033.00	14990	20240417	-36.22	8720	20241113	9.63	14990	-36.22	20240417	8720	9.63	20241113	14990	-36.22	20240417	8720	9.63	20241113	0.60	N	230360	100	32 억	3255045	N	N	55	N	00	N
5	20241129	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9520	-280	5	-2.86	386634070	40464	68.98	9710	9710	9510	12740	6860	9800	9555.01	10.34	-3373	9913	9856	9743	9686	9573	9885	9715	33	2940	100	7250	10	1	31468029	2996	7.67	1.35	12	0.13	1242.00	7033.00	14990	20240417	-36.49	8720	20241113	9.17	14990	-36.49	20240417	8720	9.17	20241113	14990	-36.49	20240417	8720	9.17	20241113	0.60	N	230360	100	32 억	3255045	N	N	55	N	00	N
6	20241129	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9520	-280	5	-2.86	318805900	33340	56.84	9710	9710	9510	12740	6860	9800	9562.26	10.34	-5907	9913	9856	9743	9686	9573	9885	9715	33	2940	100	7250	10	1	31468029	2996	7.67	1.35	12	0.11	1242.00	7033.00	14990	20240417	-36.49	8720	20241113	9.17	14990	-36.49	20240417	8720	9.17	20241113	14990	-36.49	20240417	8720	9.17	20241113	0.60	N	230360	100	32 억	3255045	N	N	55	N	00	N
7	20241129	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	-270	5	-2.76	252251580	26349	44.92	9710	9710	9520	12740	6860	9800	9573.48	10.34	-4954	9913	9856	9743	9686	9573	9885	9715	33	2940	100	7250	10	1	31468029	2999	7.67	1.36	12	0.08	1242.00	7033.00	14990	20240417	-36.42	8720	20241113	9.29	14990	-36.42	20240417	8720	9.29	20241113	14990	-36.42	20240417	8720	9.29	20241113	0.60	N	230360	100	32 억	3255045	N	N	55	N	00	N
8	20241129	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9580	-220	5	-2.24	195279570	20379	34.74	9710	9710	9520	12740	6860	9800	9582.39	10.34	-4807	9913	9856	9743	9686	9573	9885	9715	33	2940	100	7250	10	1	31468029	3015	7.71	1.36	12	0.06	1242.00	7033.00	14990	20240417	-36.09	8720	20241113	9.86	14990	-36.09	20240417	8720	9.86	20241113	14990	-36.09	20240417	8720	9.86	20241113	0.60	N	230360	100	32 억	3255045	N	N	55	N	00	N
9	20241129	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	-200	5	-2.04	32942280	3419	5.83	9710	9710	9590	12740	6860	9800	9635.06	10.34	-1368	9913	9856	9743	9686	9573	9885	9715	33	2940	100	7250	10	1	31468029	3021	7.73	1.36	12	0.01	1242.00	7033.00	14990	20240417	-35.96	8720	20241113	10.09	14990	-35.96	20240417	8720	10.09	20241113	14990	-35.96	20240417	8720	10.09	20241113	0.60	N	230360	100	32 억	3255045	N	N	55	N	00	N
10	20241128	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	50	2	0.51	568396820	58637	114.38	9730	9800	9630	12670	6830	9750	9693.01	10.33	4234	10010	9880	9770	9640	9530	9825	9585	33	2920	100	7210	10	1	31468029	3084	7.89	1.39	12	0.19	1242.00	7033.00	14990	20240417	-34.62	8720	20241113	12.39	14990	-34.62	20240417	8720	12.39	20241113	14990	-34.62	20240417	8720	12.39	20241113	0.59	N	230360	100	32 억	3250427	N	N	55	N	00	N
11	20241128	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9770	20	2	0.21	548817130	56636	110.47	9730	9800	9630	12670	6830	9750	9690.25	10.33	4286	10010	9880	9770	9640	9530	9825	9585	33	2920	100	7210	10	1	31468029	3074	7.87	1.39	12	0.18	1242.00	7033.00	14990	20240417	-34.82	8720	20241113	12.04	14990	-34.82	20240417	8720	12.04	20241113	14990	-34.82	20240417	8720	12.04	20241113	0.59	N	230360	100	32 억	3250427	N	N	46	N	00	N
12	20241128	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9720	-30	5	-0.31	487252960	50313	98.14	9730	9800	9630	12670	6830	9750	9684.43	10.33	1025	10010	9880	9770	9640	9530	9825	9585	33	2920	100	7210	10	1	31468029	3059	7.83	1.38	12	0.16	1242.00	7033.00	14990	20240417	-35.16	8720	20241113	11.47	14990	-35.16	20240417	8720	11.47	20241113	14990	-35.16	20240417	8720	11.47	20241113	0.59	N	230360	100	32 억	3250427	N	N	46	N	00	N
13	20241128	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	-50	5	-0.51	377754700	39060	76.19	9730	9760	9630	12670	6830	9750	9671.14	10.33	-4435	10010	9880	9770	9640	9530	9825	9585	33	2920	100	7210	10	1	31468029	3052	7.81	1.38	12	0.12	1242.00	7033.00	14990	20240417	-35.29	8720	20241113	11.24	14990	-35.29	20240417	8720	11.24	20241113	14990	-35.29	20240417	8720	11.24	20241113	0.59	N	230360	100	32 억	3250427	N	N	46	N	00	N
14	20241128	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9660	-90	5	-0.92	329920780	34119	66.55	9730	9760	9630	12670	6830	9750	9669.71	10.33	-7405	10010	9880	9770	9640	9530	9825	9585	33	2920	100	7210	10	1	31468029	3040	7.78	1.37	12	0.11	1242.00	7033.00	14990	20240417	-35.56	8720	20241113	10.78	14990	-35.56	20240417	8720	10.78	20241113	14990	-35.56	20240417	8720	10.78	20241113	0.59	N	230360	100	32 억	3250427	N	N	46	N	00	N
15	20241128	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9660	-90	5	-0.92	241185050	24921	48.61	9730	9760	9630	12670	6830	9750	9677.98	10.33	-4754	10010	9880	9770	9640	9530	9825	9585	33	2920	100	7210	10	1	31468029	3040	7.78	1.37	12	0.08	1242.00	7033.00	14990	20240417	-35.56	8720	20241113	10.78	14990	-35.56	20240417	8720	10.78	20241113	14990	-35.56	20240417	8720	10.78	20241113	0.59	N	230360	100	32 억	3250427	N	N	46	N	00	N
16	20241128	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9710	-40	5	-0.41	148194380	15321	29.88	9730	9760	9630	12670	6830	9750	9672.63	10.33	-4532	10010	9880	9770	9640	9530	9825	9585	33	2920	100	7210	10	1	31468029	3056	7.82	1.38	12	0.05	1242.00	7033.00	14990	20240417	-35.22	8720	20241113	11.35	14990	-35.22	20240417	8720	11.35	20241113	14990	-35.22	20240417	8720	11.35	20241113	0.59	N	230360	100	32 억	3250427	N	N	46	N	00	N
17	20241128	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	-50	5	-0.51	30210000	3117	6.08	9730	9730	9660	12670	6830	9750	9692.01	10.33	-1367	10010	9880	9770	9640	9530	9825	9585	33	2920	100	7210	10	1	31468029	3052	7.81	1.38	12	0.01	1242.00	7033.00	14990	20240417	-35.29	8720	20241113	11.24	14990	-35.29	20240417	8720	11.24	20241113	14990	-35.29	20240417	8720	11.24	20241113	0.59	N	230360	100	32 억	3250427	N	N	46	N	00	N
18	20241127	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9750	-90	5	-0.91	497306900	51167	86.26	9840	9900	9660	12790	6890	9840	9719.29	10.29	10806	10060	9950	9750	9640	9440	10005	9695	33	2950	100	7280	10	1	31468029	3068	7.85	1.39	12	0.16	1242.00	7033.00	14990	20240417	-34.96	8720	20241113	11.81	14990	-34.96	20240417	8720	11.81	20241113	14990	-34.96	20240417	8720	11.81	20241113	0.59	N	230360	100	32 억	3239300	N	N	46	N	00	N
19	20241127	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	-140	5	-1.42	476282780	49009	82.62	9840	9900	9660	12790	6890	9840	9718.27	10.29	9529	10060	9950	9750	9640	9440	10005	9695	33	2950	100	7280	10	1	31468029	3052	7.81	1.38	12	0.16	1242.00	7033.00	14990	20240417	-35.29	8720	20241113	11.24	14990	-35.29	20240417	8720	11.24	20241113	14990	-35.29	20240417	8720	11.24	20241113	0.59	N	230360	100	32 억	3239300	N	N	36	N	00	N
20	20241127	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9740	-100	5	-1.02	409928040	42187	71.12	9840	9900	9660	12790	6890	9840	9716.93	10.29	6808	10060	9950	9750	9640	9440	10005	9695	33	2950	100	7280	10	1	31468029	3065	7.84	1.38	12	0.13	1242.00	7033.00	14990	20240417	-35.02	8720	20241113	11.70	14990	-35.02	20240417	8720	11.70	20241113	14990	-35.02	20240417	8720	11.70	20241113	0.59	N	230360	100	32 억	3239300	N	N	36	N	00	N
21	20241127	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9710	-130	5	-1.32	360123610	37062	62.48	9840	9900	9660	12790	6890	9840	9716.79	10.29	4460	10060	9950	9750	9640	9440	10005	9695	33	2950	100	7280	10	1	31468029	3056	7.82	1.38	12	0.12	1242.00	7033.00	14990	20240417	-35.22	8720	20241113	11.35	14990	-35.22	20240417	8720	11.35	20241113	14990	-35.22	20240417	8720	11.35	20241113	0.59	N	230360	100	32 억	3239300	N	N	36	N	00	N
22	20241127	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9690	-150	5	-1.52	272820410	28081	47.34	9840	9900	9660	12790	6890	9840	9715.48	10.29	-496	10060	9950	9750	9640	9440	10005	9695	33	2950	100	7280	10	1	31468029	3049	7.80	1.38	12	0.09	1242.00	7033.00	14990	20240417	-35.36	8720	20241113	11.12	14990	-35.36	20240417	8720	11.12	20241113	14990	-35.36	20240417	8720	11.12	20241113	0.59	N	230360	100	32 억	3239300	N	N	36	N	00	N
23	20241127	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	-140	5	-1.42	218159540	22444	37.84	9840	9900	9660	12790	6890	9840	9720.17	10.29	-3121	10060	9950	9750	9640	9440	10005	9695	33	2950	100	7280	10	1	31468029	3052	7.81	1.38	12	0.07	1242.00	7033.00	14990	20240417	-35.29	8720	20241113	11.24	14990	-35.29	20240417	8720	11.24	20241113	14990	-35.29	20240417	8720	11.24	20241113	0.59	N	230360	100	32 억	3239300	N	N	36	N	00	N
24	20241127	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	-160	5	-1.63	146324400	15037	25.35	9840	9900	9660	12790	6890	9840	9730.96	10.29	-4659	10060	9950	9750	9640	9440	10005	9695	33	2950	100	7280	10	1	31468029	3046	7.79	1.38	12	0.05	1242.00	7033.00	14990	20240417	-35.42	8720	20241113	11.01	14990	-35.42	20240417	8720	11.01	20241113	14990	-35.42	20240417	8720	11.01	20241113	0.59	N	230360	100	32 억	3239300	N	N	36	N	00	N
25	20241127	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9830	-10	5	-0.10	6876290	699	1.18	9840	9900	9800	12790	6890	9840	9837.32	10.29	-568	10060	9950	9750	9640	9440	10005	9695	33	2950	100	7280	10	1	31468029	3093	7.91	1.40	12	0.00	1242.00	7033.00	14990	20240417	-34.42	8720	20241113	12.73	14990	-34.42	20240417	8720	12.73	20241113	14990	-34.42	20240417	8720	12.73	20241113	0.59	N	230360	100	32 억	3239300	N	N	36	N	00	N
26	20241126	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9840	120	2	1.23	576317450	59288	96.11	9700	9860	9550	12630	6810	9720	9720.57	10.22	23370	9893	9806	9703	9616	9513	9850	9660	33	2910	100	7190	10	1	31468029	3096	7.92	1.40	12	0.19	1242.00	7033.00	14990	20240417	-34.36	8720	20241113	12.84	14990	-34.36	20240417	8720	12.84	20241113	14990	-34.36	20240417	8720	12.84	20241113	0.59	N	230360	100	32 억	3215994	N	N	36	N	00	N
27	20241126	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9810	90	2	0.93	548994530	56508	91.61	9700	9860	9550	12630	6810	9720	9715.34	10.22	23281	9893	9806	9703	9616	9513	9850	9660	33	2910	100	7190	10	1	31468029	3087	7.90	1.39	12	0.18	1242.00	7033.00	14990	20240417	-34.56	8720	20241113	12.50	14990	-34.56	20240417	8720	12.50	20241113	14990	-34.56	20240417	8720	12.50	20241113	0.59	N	230360	100	32 억	3215994	N	N	9	N	00	N
28	20241126	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	80	2	0.82	460289860	47460	76.94	9700	9820	9550	12630	6810	9720	9698.48	10.22	18044	9893	9806	9703	9616	9513	9850	9660	33	2910	100	7190	10	1	31468029	3084	7.89	1.39	12	0.15	1242.00	7033.00	14990	20240417	-34.62	8720	20241113	12.39	14990	-34.62	20240417	8720	12.39	20241113	14990	-34.62	20240417	8720	12.39	20241113	0.59	N	230360	100	32 억	3215994	N	N	9	N	00	N
29	20241126	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9710	-10	5	-0.10	309319990	31995	51.87	9700	9780	9550	12630	6810	9720	9667.76	10.22	7437	9893	9806	9703	9616	9513	9850	9660	33	2910	100	7190	10	1	31468029	3056	7.82	1.38	12	0.10	1242.00	7033.00	14990	20240417	-35.22	8720	20241113	11.35	14990	-35.22	20240417	8720	11.35	20241113	14990	-35.22	20240417	8720	11.35	20241113	0.59	N	230360	100	32 억	3215994	N	N	9	N	00	N
30	20241126	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	-20	5	-0.21	253377420	26234	42.53	9700	9780	9550	12630	6810	9720	9658.36	10.22	5917	9893	9806	9703	9616	9513	9850	9660	33	2910	100	7190	10	1	31468029	3052	7.81	1.38	12	0.08	1242.00	7033.00	14990	20240417	-35.29	8720	20241113	11.24	14990	-35.29	20240417	8720	11.24	20241113	14990	-35.29	20240417	8720	11.24	20241113	0.59	N	230360	100	32 억	3215994	N	N	9	N	00	N
31	20241126	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	-40	5	-0.41	165689920	17201	27.89	9700	9720	9550	12630	6810	9720	9632.57	10.22	2344	9893	9806	9703	9616	9513	9850	9660	33	2910	100	7190	10	1	31468029	3046	7.79	1.38	12	0.05	1242.00	7033.00	14990	20240417	-35.42	8720	20241113	11.01	14990	-35.42	20240417	8720	11.01	20241113	14990	-35.42	20240417	8720	11.01	20241113	0.59	N	230360	100	32 억	3215994	N	N	9	N	00	N
32	20241126	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	-90	5	-0.93	119788580	12441	20.17	9700	9720	9550	12630	6810	9720	9628.53	10.22	-1085	9893	9806	9703	9616	9513	9850	9660	33	2910	100	7190	10	1	31468029	3030	7.75	1.37	12	0.04	1242.00	7033.00	14990	20240417	-35.76	8720	20241113	10.44	14990	-35.76	20240417	8720	10.44	20241113	14990	-35.76	20240417	8720	10.44	20241113	0.59	N	230360	100	32 억	3215994	N	N	9	N	00	N
33	20241126	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	-110	5	-1.13	15204160	1580	2.56	9700	9720	9550	12630	6810	9720	9622.89	10.22	-204	9893	9806	9703	9616	9513	9850	9660	33	2910	100	7190	10	1	31468029	3024	7.74	1.37	12	0.01	1242.00	7033.00	14990	20240417	-35.89	8720	20241113	10.21	14990	-35.89	20240417	8720	10.21	20241113	14990	-35.89	20240417	8720	10.21	20241113	0.59	N	230360	100	32 억	3215994	N	N	9	N	00	N
34	20241125	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9720	100	2	1.04	596330680	61609	74.11	9610	9790	9600	12500	6740	9620	9679.27	10.20	6945	10080	9850	9720	9490	9360	9785	9425	33	2880	100	7110	10	1	31468029	3059	7.83	1.38	12	0.20	1242.00	7033.00	14990	20240417	-35.16	8720	20241113	11.47	14990	-35.16	20240417	8720	11.47	20241113	14990	-35.16	20240417	8720	11.47	20241113	0.59	N	230360	100	32 억	3208752	N	N	9	N	00	N
35	20241125	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	60	2	0.62	569794220	58876	70.82	9610	9790	9600	12500	6740	9620	9677.87	10.20	6131	10080	9850	9720	9490	9360	9785	9425	33	2880	100	7110	10	1	31468029	3046	7.79	1.38	12	0.19	1242.00	7033.00	14990	20240417	-35.42	8720	20241113	11.01	14990	-35.42	20240417	8720	11.01	20241113	14990	-35.42	20240417	8720	11.01	20241113	0.59	N	230360	100	32 억	3208752	N	N	84	N	00	N
36	20241125	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	80	2	0.83	499637170	51640	62.12	9610	9790	9600	12500	6740	9620	9675.39	10.20	4529	10080	9850	9720	9490	9360	9785	9425	33	2880	100	7110	10	1	31468029	3052	7.81	1.38	12	0.16	1242.00	7033.00	14990	20240417	-35.29	8720	20241113	11.24	14990	-35.29	20240417	8720	11.24	20241113	14990	-35.29	20240417	8720	11.24	20241113	0.59	N	230360	100	32 억	3208752	N	N	84	N	00	N
37	20241125	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9710	90	2	0.94	401640690	41538	49.96	9610	9790	9600	12500	6740	9620	9669.24	10.20	1760	10080	9850	9720	9490	9360	9785	9425	33	2880	100	7110	10	1	31468029	3056	7.82	1.38	12	0.13	1242.00	7033.00	14990	20240417	-35.22	8720	20241113	11.35	14990	-35.22	20240417	8720	11.35	20241113	14990	-35.22	20240417	8720	11.35	20241113	0.59	N	230360	100	32 억	3208752	N	N	84	N	00	N
38	20241125	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9690	70	2	0.73	335177830	34671	41.70	9610	9790	9600	12500	6740	9620	9667.38	10.20	352	10080	9850	9720	9490	9360	9785	9425	33	2880	100	7110	10	1	31468029	3049	7.80	1.38	12	0.11	1242.00	7033.00	14990	20240417	-35.36	8720	20241113	11.12	14990	-35.36	20240417	8720	11.12	20241113	14990	-35.36	20240417	8720	11.12	20241113	0.59	N	230360	100	32 억	3208752	N	N	84	N	00	N
39	20241125	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9690	70	2	0.73	266367110	27568	33.16	9610	9790	9600	12500	6740	9620	9662.18	10.20	-1396	10080	9850	9720	9490	9360	9785	9425	33	2880	100	7110	10	1	31468029	3049	7.80	1.38	12	0.09	1242.00	7033.00	14990	20240417	-35.36	8720	20241113	11.12	14990	-35.36	20240417	8720	11.12	20241113	14990	-35.36	20240417	8720	11.12	20241113	0.59	N	230360	100	32 억	3208752	N	N	84	N	00	N
40	20241125	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	0	3	0.00	175697980	18204	21.90	9610	9790	9600	12500	6740	9620	9651.61	10.20	-1575	10080	9850	9720	9490	9360	9785	9425	33	2880	100	7110	10	1	31468029	3027	7.75	1.37	12	0.06	1242.00	7033.00	14990	20240417	-35.82	8720	20241113	10.32	14990	-35.82	20240417	8720	10.32	20241113	14990	-35.82	20240417	8720	10.32	20241113	0.59	N	230360	100	32 억	3208752	N	N	84	N	00	N
41	20241125	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	10	2	0.10	25212230	2623	3.16	9610	9640	9600	12500	6740	9620	9611.98	10.20	1143	10080	9850	9720	9490	9360	9785	9425	33	2880	100	7110	10	1	31468029	3030	7.75	1.37	12	0.01	1242.00	7033.00	14990	20240417	-35.76	8720	20241113	10.44	14990	-35.76	20240417	8720	10.44	20241113	14990	-35.76	20240417	8720	10.44	20241113	0.59	N	230360	100	32 억	3208752	N	N	84	N	00	N
42	20241122	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	-80	5	-0.82	801390640	82682	107.31	9880	9950	9590	12610	6790	9700	9692.44	10.17	9897	10193	9946	9823	9576	9453	9885	9515	33	2910	100	7170	10	1	31468029	3027	7.75	1.37	12	0.26	1242.00	7033.00	14990	20240417	-35.82	8720	20241113	10.32	14990	-35.82	20240417	8720	10.32	20241113	14990	-35.82	20240417	8720	10.32	20241113	0.59	N	230360	100	32 억	3198857	N	N	84	N	00	N
43	20241122	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9650	-50	5	-0.52	683147710	70390	91.36	9880	9950	9600	12610	6790	9700	9705.18	10.17	5694	10193	9946	9823	9576	9453	9885	9515	33	2910	100	7170	10	1	31468029	3037	7.77	1.37	12	0.22	1242.00	7033.00	14990	20240417	-35.62	8720	20241113	10.67	14990	-35.62	20240417	8720	10.67	20241113	14990	-35.62	20240417	8720	10.67	20241113	0.59	N	230360	100	32 억	3198857	N	N	186	N	00	N
44	20241122	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	-90	5	-0.93	485011340	49808	64.64	9880	9950	9600	12610	6790	9700	9737.62	10.17	-2692	10193	9946	9823	9576	9453	9885	9515	33	2910	100	7170	10	1	31468029	3024	7.74	1.37	12	0.16	1242.00	7033.00	14990	20240417	-35.89	8720	20241113	10.21	14990	-35.89	20240417	8720	10.21	20241113	14990	-35.89	20240417	8720	10.21	20241113	0.59	N	230360	100	32 억	3198857	N	N	186	N	00	N
45	20241122	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9740	40	2	0.41	298490680	30532	39.63	9880	9950	9720	12610	6790	9700	9776.32	10.17	3948	10193	9946	9823	9576	9453	9885	9515	33	2910	100	7170	10	1	31468029	3065	7.84	1.38	12	0.10	1242.00	7033.00	14990	20240417	-35.02	8720	20241113	11.70	14990	-35.02	20240417	8720	11.70	20241113	14990	-35.02	20240417	8720	11.70	20241113	0.59	N	230360	100	32 억	3198857	N	N	186	N	00	N
46	20241122	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9740	40	2	0.41	247347130	25278	32.81	9880	9950	9730	12610	6790	9700	9785.08	10.17	2261	10193	9946	9823	9576	9453	9885	9515	33	2910	100	7170	10	1	31468029	3065	7.84	1.38	12	0.08	1242.00	7033.00	14990	20240417	-35.02	8720	20241113	11.70	14990	-35.02	20240417	8720	11.70	20241113	14990	-35.02	20240417	8720	11.70	20241113	0.59	N	230360	100	32 억	3198857	N	N	186	N	00	N
47	20241122	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9810	110	2	1.13	205470300	20990	27.24	9880	9950	9730	12610	6790	9700	9788.96	10.17	6	10193	9946	9823	9576	9453	9885	9515	33	2910	100	7170	10	1	31468029	3087	7.90	1.39	12	0.07	1242.00	7033.00	14990	20240417	-34.56	8720	20241113	12.50	14990	-34.56	20240417	8720	12.50	20241113	14990	-34.56	20240417	8720	12.50	20241113	0.59	N	230360	100	32 억	3198857	N	N	186	N	00	N
48	20241122	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9750	50	2	0.52	138066650	14100	18.30	9880	9950	9730	12610	6790	9700	9791.96	10.17	-1076	10193	9946	9823	9576	9453	9885	9515	33	2910	100	7170	10	1	31468029	3068	7.85	1.39	12	0.04	1242.00	7033.00	14990	20240417	-34.96	8720	20241113	11.81	14990	-34.96	20240417	8720	11.81	20241113	14990	-34.96	20240417	8720	11.81	20241113	0.59	N	230360	100	32 억	3198857	N	N	186	N	00	N
49	20241122	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9880	180	2	1.86	12787360	1294	1.68	9880	9950	9800	12610	6790	9700	9882.04	10.17	6	10193	9946	9823	9576	9453	9885	9515	33	2910	100	7170	10	1	31468029	3109	7.95	1.40	12	0.00	1242.00	7033.00	14990	20240417	-34.09	8720	20241113	13.30	14990	-34.09	20240417	8720	13.30	20241113	14990	-34.09	20240417	8720	13.30	20241113	0.59	N	230360	100	32 억	3198857	N	N	186	N	00	N
50	20241121	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	-90	5	-0.92	757515490	76883	90.97	9720	10070	9700	12720	6860	9790	9854.02	10.09	21107	10263	10026	9863	9626	9463	9945	9545	33	2930	100	7240	10	1	31468029	3052	7.81	1.38	12	0.24	1242.00	7033.00	14990	20240417	-35.29	8720	20241113	11.24	14990	-35.29	20240417	8720	11.24	20241113	14990	-35.29	20240417	8720	11.24	20241113	0.59	N	230360	100	32 억	3175623	N	N	186	N	00	N
51	20241121	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9750	-40	5	-0.41	699605540	70921	83.92	9720	10070	9710	12720	6860	9790	9864.58	10.09	20561	10263	10026	9863	9626	9463	9945	9545	33	2930	100	7240	10	1	31468029	3068	7.85	1.39	12	0.23	1242.00	7033.00	14990	20240417	-34.96	8720	20241113	11.81	14990	-34.96	20240417	8720	11.81	20241113	14990	-34.96	20240417	8720	11.81	20241113	0.59	N	230360	100	32 억	3175623	N	N	182	N	00	N
52	20241121	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9740	-50	5	-0.51	582072110	58863	69.65	9720	10070	9710	12720	6860	9790	9888.59	10.09	15446	10263	10026	9863	9626	9463	9945	9545	33	2930	100	7240	10	1	31468029	3065	7.84	1.38	12	0.19	1242.00	7033.00	14990	20240417	-35.02	8720	20241113	11.70	14990	-35.02	20240417	8720	11.70	20241113	14990	-35.02	20240417	8720	11.70	20241113	0.59	N	230360	100	32 억	3175623	N	N	182	N	00	N
53	20241121	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9910	120	2	1.23	357514580	35948	42.54	9720	10070	9710	12720	6860	9790	9945.33	10.09	9904	10263	10026	9863	9626	9463	9945	9545	33	2930	100	7240	10	1	31468029	3118	7.98	1.41	12	0.11	1242.00	7033.00	14990	20240417	-33.89	8720	20241113	13.65	14990	-33.89	20240417	8720	13.65	20241113	14990	-33.89	20240417	8720	13.65	20241113	0.59	N	230360	100	32 억	3175623	N	N	182	N	00	N
54	20241121	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9940	150	2	1.53	312719550	31427	37.19	9720	10070	9710	12720	6860	9790	9950.67	10.09	8178	10263	10026	9863	9626	9463	9945	9545	33	2930	100	7240	10	1	31468029	3128	8.00	1.41	12	0.10	1242.00	7033.00	14990	20240417	-33.69	8720	20241113	13.99	14990	-33.69	20240417	8720	13.99	20241113	14990	-33.69	20240417	8720	13.99	20241113	0.59	N	230360	100	32 억	3175623	N	N	182	N	00	N
55	20241121	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10030	240	2	2.45	263679290	26519	31.38	9720	10070	9710	12720	6860	9790	9943.03	10.09	6611	10263	10026	9863	9626	9463	9945	9545	33	2930	100	7240	10	1	31468029	3156	8.08	1.43	12	0.08	1242.00	7033.00	14990	20240417	-33.09	8720	20241113	15.02	14990	-33.09	20240417	8720	15.02	20241113	14990	-33.09	20240417	8720	15.02	20241113	0.59	N	230360	100	32 억	3175623	N	N	182	N	00	N
56	20241121	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9890	100	2	1.02	160029540	16122	19.08	9720	10050	9710	12720	6860	9790	9926.16	10.09	4837	10263	10026	9863	9626	9463	9945	9545	33	2930	100	7240	10	1	31468029	3112	7.96	1.41	12	0.05	1242.00	7033.00	14990	20240417	-34.02	8720	20241113	13.42	14990	-34.02	20240417	8720	13.42	20241113	14990	-34.02	20240417	8720	13.42	20241113	0.59	N	230360	100	32 억	3175623	N	N	182	N	00	N
57	20241121	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9860	70	2	0.72	23677350	2414	2.86	9720	9870	9710	12720	6860	9790	9808.35	10.09	-430	10263	10026	9863	9626	9463	9945	9545	33	2930	100	7240	10	1	31468029	3103	7.94	1.40	12	0.01	1242.00	7033.00	14990	20240417	-34.22	8720	20241113	13.07	14990	-34.22	20240417	8720	13.07	20241113	14990	-34.22	20240417	8720	13.07	20241113	0.59	N	230360	100	32 억	3175623	N	N	182	N	00	N
58	20241120	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9790	-150	5	-1.51	828581120	84495	111.58	9890	10100	9700	12920	6960	9940	9805.36	10.09	-7482	10513	10226	10063	9776	9613	10145	9695	33	2980	100	7350	10	1	31468029	3081	7.88	1.39	12	0.27	1242.00	7033.00	14990	20240417	-34.69	8720	20241113	12.27	14990	-34.69	20240417	8720	12.27	20241113	14990	-34.69	20240417	8720	12.27	20241113	0.60	N	230360	100	32 억	3173690	N	N	182	N	00	N
59	20241120	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9730	-210	5	-2.11	784756470	79992	105.63	9890	10100	9700	12920	6960	9940	9809.50	10.09	-7065	10513	10226	10063	9776	9613	10145	9695	33	2980	100	7350	10	1	31468029	3062	7.83	1.38	12	0.25	1242.00	7033.00	14990	20240417	-35.09	8720	20241113	11.58	14990	-35.09	20240417	8720	11.58	20241113	14990	-35.09	20240417	8720	11.58	20241113	0.60	N	230360	100	32 억	3173690	N	N	178	N	00	N
60	20241120	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9750	-190	5	-1.91	670128680	68211	90.07	9890	10100	9700	12920	6960	9940	9823.36	10.09	-7043	10513	10226	10063	9776	9613	10145	9695	33	2980	100	7350	10	1	31468029	3068	7.85	1.39	12	0.22	1242.00	7033.00	14990	20240417	-34.96	8720	20241113	11.81	14990	-34.96	20240417	8720	11.81	20241113	14990	-34.96	20240417	8720	11.81	20241113	0.60	N	230360	100	32 억	3173690	N	N	178	N	00	N
61	20241120	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9780	-160	5	-1.61	576813070	58631	77.42	9890	10100	9700	12920	6960	9940	9837.01	10.09	-6152	10513	10226	10063	9776	9613	10145	9695	33	2980	100	7350	10	1	31468029	3078	7.87	1.39	12	0.19	1242.00	7033.00	14990	20240417	-34.76	8720	20241113	12.16	14990	-34.76	20240417	8720	12.16	20241113	14990	-34.76	20240417	8720	12.16	20241113	0.60	N	230360	100	32 억	3173690	N	N	178	N	00	N
62	20241120	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9780	-160	5	-1.61	487581680	49469	65.32	9890	10100	9710	12920	6960	9940	9855.32	10.09	-9715	10513	10226	10063	9776	9613	10145	9695	33	2980	100	7350	10	1	31468029	3078	7.87	1.39	12	0.16	1242.00	7033.00	14990	20240417	-34.76	8720	20241113	12.16	14990	-34.76	20240417	8720	12.16	20241113	14990	-34.76	20240417	8720	12.16	20241113	0.60	N	230360	100	32 억	3173690	N	N	178	N	00	N
63	20241120	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9770	-170	5	-1.71	356814500	36048	47.60	9890	10100	9760	12920	6960	9940	9897.64	10.09	-10459	10513	10226	10063	9776	9613	10145	9695	33	2980	100	7350	10	1	31468029	3074	7.87	1.39	12	0.11	1242.00	7033.00	14990	20240417	-34.82	8720	20241113	12.04	14990	-34.82	20240417	8720	12.04	20241113	14990	-34.82	20240417	8720	12.04	20241113	0.60	N	230360	100	32 억	3173690	N	N	178	N	00	N
64	20241120	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9960	20	2	0.20	188336530	18939	25.01	9890	10100	9850	12920	6960	9940	9944.51	10.09	-5819	10513	10226	10063	9776	9613	10145	9695	33	2980	100	7350	10	1	31468029	3134	8.02	1.42	12	0.06	1242.00	7033.00	14990	20240417	-33.56	8720	20241113	14.22	14990	-33.56	20240417	8720	14.22	20241113	14990	-33.56	20240417	8720	14.22	20241113	0.60	N	230360	100	32 억	3173690	N	N	178	N	00	N
65	20241120	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9960	20	2	0.20	15128490	1524	2.01	9890	9980	9890	12920	6960	9940	9918.83	10.09	111	10513	10226	10063	9776	9613	10145	9695	33	2980	100	7350	10	1	31468029	3134	8.02	1.42	12	0.00	1242.00	7033.00	14990	20240417	-33.56	8720	20241113	14.22	14990	-33.56	20240417	8720	14.22	20241113	14990	-33.56	20240417	8720	14.22	20241113	0.60	N	230360	100	32 억	3173690	N	N	178	N	00	N
66	20241119	160922	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9940	-410	5	-3.96	757104950	75362	70.79	10210	10350	9900	13450	7250	10350	10047.18	10.08	-776	11310	10830	10510	10030	9710	10670	9870	33	3100	100	7650	10	1	31468029	3128	8.00	1.41	12	0.24	1242.00	7033.00	14990	20240417	-33.69	8720	20241113	13.99	14990	-33.69	20240417	8720	13.99	20241113	14990	-33.69	20240417	8720	13.99	20241113	0.66	N	230360	100	32 억	3173149	N	N	178	N	01	N
67	20241119	150935	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9950	-400	5	-3.86	695739550	69194	65.00	10210	10350	9900	13450	7250	10350	10054.13	10.08	1181	11310	10830	10510	10030	9710	10670	9870	33	3100	100	7650	10	1	31468029	3131	8.01	1.41	12	0.22	1242.00	7033.00	14990	20240417	-33.62	8720	20241113	14.11	14990	-33.62	20240417	8720	14.11	20241113	14990	-33.62	20240417	8720	14.11	20241113	0.66	N	230360	100	32 억	3173149	N	N	179	N	01	N
68	20241119	140935	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10000	-350	5	-3.38	614866490	61087	57.38	10210	10350	9900	13450	7250	10350	10064.57	10.08	1982	11310	10830	10510	10030	9710	10670	9870	33	3100	100	7650	10	1	31468029	3147	8.05	1.42	12	0.19	1242.00	7033.00	14990	20240417	-33.29	8720	20241113	14.68	14990	-33.29	20240417	8720	14.68	20241113	14990	-33.29	20240417	8720	14.68	20241113	0.66	N	230360	100	32 억	3173149	N	N	179	N	01	N
69	20241119	130938	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10020	-330	5	-3.19	549081730	54511	51.20	10210	10350	9900	13450	7250	10350	10071.93	10.08	3104	11310	10830	10510	10030	9710	10670	9870	33	3100	100	7650	10	1	31468029	3153	8.07	1.42	12	0.17	1242.00	7033.00	14990	20240417	-33.16	8720	20241113	14.91	14990	-33.16	20240417	8720	14.91	20241113	14990	-33.16	20240417	8720	14.91	20241113	0.66	N	230360	100	32 억	3173149	N	N	179	N	01	N
70	20241119	120927	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10040	-310	5	-3.00	391099260	38684	36.34	10210	10350	9900	13450	7250	10350	10108.96	10.08	-735	11310	10830	10510	10030	9710	10670	9870	33	3100	100	7650	10	1	31468029	3159	8.08	1.43	12	0.12	1242.00	7033.00	14990	20240417	-33.02	8720	20241113	15.14	14990	-33.02	20240417	8720	15.14	20241113	14990	-33.02	20240417	8720	15.14	20241113	0.66	N	230360	100	32 억	3173149	N	N	179	N	01	N
71	20241119	110939	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10080	-270	5	-2.61	225525890	22164	20.82	10210	10350	10080	13450	7250	10350	10173.87	10.08	-3391	11310	10830	10510	10030	9710	10670	9870	33	3100	100	7650	10	1	31468029	3172	8.12	1.43	12	0.07	1242.00	7033.00	14990	20240417	-32.76	8720	20241113	15.60	14990	-32.76	20240417	8720	15.60	20241113	14990	-32.76	20240417	8720	15.60	20241113	0.66	N	230360	100	32 억	3173149	N	N	179	N	01	N
72	20241119	101002	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10160	-190	5	-1.84	147883670	14497	13.62	10210	10350	10120	13450	7250	10350	10199.08	10.08	-3993	11310	10830	10510	10030	9710	10670	9870	33	3100	100	7650	10	1	31468029	3197	8.18	1.44	12	0.05	1242.00	7033.00	14990	20240417	-32.22	8720	20241113	16.51	14990	-32.22	20240417	8720	16.51	20241113	14990	-32.22	20240417	8720	16.51	20241113	0.66	N	230360	100	32 억	3173149	N	N	179	N	01	N
73	20241119	090955	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10270	-80	5	-0.77	19470410	1895	1.78	10210	10350	10210	13450	7250	10350	10266.57	10.08	268	11310	10830	10510	10030	9710	10670	9870	33	3100	100	7650	10	1	31468029	3232	8.27	1.46	12	0.01	1242.00	7033.00	14990	20240417	-31.49	8720	20241113	17.78	14990	-31.49	20240417	8720	17.78	20241113	14990	-31.49	20240417	8720	17.78	20241113	0.66	N	230360	100	32 억	3173149	N	N	179	N	01	N
74	20241118	160926	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10350	-430	5	-3.99	1093675850	105049	15.81	10700	10990	10190	14010	7550	10780	10411.27	10.12	-12500	12240	11510	10340	9610	8440	11875	9975	33	3230	100	7970	10	1	31468029	3257	8.33	1.47	12	0.33	1242.00	7033.00	14990	20240417	-30.95	8720	20241113	18.69	14990	-30.95	20240417	8720	18.69	20241113	14990	-30.95	20240417	8720	18.69	20241113	0.67	N	230360	100	32 억	3183085	N	N	179	N	01	N
75	20241118	150938	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10250	-530	5	-4.92	1037062280	99562	14.99	10700	10990	10190	14010	7550	10780	10416.24	10.12	-10230	12240	11510	10340	9610	8440	11875	9975	33	3230	100	7970	10	1	31468029	3225	8.25	1.46	12	0.32	1242.00	7033.00	14990	20240417	-31.62	8720	20241113	17.55	14990	-31.62	20240417	8720	17.55	20241113	14990	-31.62	20240417	8720	17.55	20241113	0.67	N	230360	100	32 억	3183085	N	N	34	N	01	N
76	20241118	140940	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10240	-540	5	-5.01	890460860	85247	12.83	10700	10990	10190	14010	7550	10780	10445.65	10.12	-9456	12240	11510	10340	9610	8440	11875	9975	33	3230	100	7970	10	1	31468029	3222	8.24	1.46	12	0.27	1242.00	7033.00	14990	20240417	-31.69	8720	20241113	17.43	14990	-31.69	20240417	8720	17.43	20241113	14990	-31.69	20240417	8720	17.43	20241113	0.67	N	230360	100	32 억	3183085	N	N	34	N	01	N
77	20241118	130933	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10220	-560	5	-5.19	812678360	77637	11.69	10700	10990	10190	14010	7550	10780	10467.66	10.12	-6839	12240	11510	10340	9610	8440	11875	9975	33	3230	100	7970	10	1	31468029	3216	8.23	1.45	12	0.25	1242.00	7033.00	14990	20240417	-31.82	8720	20241113	17.20	14990	-31.82	20240417	8720	17.20	20241113	14990	-31.82	20240417	8720	17.20	20241113	0.67	N	230360	100	32 억	3183085	N	N	34	N	01	N
78	20241118	120937	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10210	-570	5	-5.29	721739670	68730	10.34	10700	10990	10190	14010	7550	10780	10501.08	10.12	-4455	12240	11510	10340	9610	8440	11875	9975	33	3230	100	7970	10	1	31468029	3213	8.22	1.45	12	0.22	1242.00	7033.00	14990	20240417	-31.89	8720	20241113	17.09	14990	-31.89	20240417	8720	17.09	20241113	14990	-31.89	20240417	8720	17.09	20241113	0.67	N	230360	100	32 억	3183085	N	N	34	N	01	N
79	20241118	110938	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10250	-530	5	-4.92	610418390	57854	8.71	10700	10990	10250	14010	7550	10780	10551.01	10.12	882	12240	11510	10340	9610	8440	11875	9975	33	3230	100	7970	10	1	31468029	3225	8.25	1.46	12	0.18	1242.00	7033.00	14990	20240417	-31.62	8720	20241113	17.55	14990	-31.62	20240417	8720	17.55	20241113	14990	-31.62	20240417	8720	17.55	20241113	0.67	N	230360	100	32 억	3183085	N	N	34	N	01	N
80	20241118	100926	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10530	-250	5	-2.32	372171280	34935	5.26	10700	10990	10450	14010	7550	10780	10653.25	10.12	6470	12240	11510	10340	9610	8440	11875	9975	33	3230	100	7970	10	1	31468029	3314	8.48	1.50	12	0.11	1242.00	7033.00	14990	20240417	-29.75	8720	20241113	20.76	14990	-29.75	20240417	8720	20.76	20241113	14990	-29.75	20240417	8720	20.76	20241113	0.67	N	230360	100	32 억	3183085	N	N	34	N	01	N
81	20241118	090926	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10780	0	3	0.00	95955040	8857	1.33	10700	10990	10620	14010	7550	10780	10833.81	10.12	525	12240	11510	10340	9610	8440	11875	9975	33	3230	100	7970	10	1	31468029	3392	8.68	1.53	12	0.03	1242.00	7033.00	14990	20240417	-28.09	8720	20241113	23.62	14990	-28.09	20240417	8720	23.62	20241113	14990	-28.09	20240417	8720	23.62	20241113	0.67	N	230360	100	32 억	3183085	N	N	34	N	01	N
82	20241115	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10780	1370	2	14.56	6990021950	663608	599.32	9420	11070	9170	12230	6590	9410	10533.34	9.40	-88353	9943	9676	9213	8946	8483	9810	9080	33	2820	100	6960	10	1	31468029	3392	8.68	1.53	12	2.11	1242.00	7033.00	14990	20240417	-28.09	8720	20241113	23.62	14990	-28.09	20240417	8720	23.62	20241113	14990	-28.09	20240417	8720	23.62	20241113	0.66	N	230360	100	32 억	2956551	N	N	34	N	00	N
83	20241115	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10850	1440	2	15.30	6791081830	645301	582.79	9420	11070	9170	12230	6590	9410	10523.90	9.40	-87269	9943	9676	9213	8946	8483	9810	9080	33	2820	100	6960	10	1	31468029	3414	8.74	1.54	12	2.05	1242.00	7033.00	14990	20240417	-27.62	8720	20241113	24.43	14990	-27.62	20240417	8720	24.43	20241113	14990	-27.62	20240417	8720	24.43	20241113	0.66	N	230360	100	32 억	2956551	N	N	149	N	00	N
84	20241115	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10680	1270	2	13.50	5187954790	497580	449.38	9420	10980	9170	12230	6590	9410	10426.37	9.40	-66367	9943	9676	9213	8946	8483	9810	9080	33	2820	100	6960	10	1	31468029	3361	8.60	1.52	12	1.58	1242.00	7033.00	14990	20240417	-28.75	8720	20241113	22.48	14990	-28.75	20240417	8720	22.48	20241113	14990	-28.75	20240417	8720	22.48	20241113	0.66	N	230360	100	32 억	2956551	N	N	149	N	00	N
85	20241115	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10690	1280	2	13.60	3637656530	353206	318.99	9420	10780	9170	12230	6590	9410	10298.97	9.40	-45766	9943	9676	9213	8946	8483	9810	9080	33	2820	100	6960	10	1	31468029	3364	8.61	1.52	12	1.12	1242.00	7033.00	14990	20240417	-28.69	8720	20241113	22.59	14990	-28.69	20240417	8720	22.59	20241113	14990	-28.69	20240417	8720	22.59	20241113	0.66	N	230360	100	32 억	2956551	N	N	149	N	00	N
86	20241115	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10380	970	2	10.31	2066461630	205904	185.96	9420	10700	9170	12230	6590	9410	10036.04	9.40	-42560	9943	9676	9213	8946	8483	9810	9080	33	2820	100	6960	10	1	31468029	3266	8.36	1.48	12	0.65	1242.00	7033.00	14990	20240417	-30.75	8720	20241113	19.04	14990	-30.75	20240417	8720	19.04	20241113	14990	-30.75	20240417	8720	19.04	20241113	0.66	N	230360	100	32 억	2956551	N	N	149	N	00	N
87	20241115	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10010	600	2	6.38	830806290	85753	77.45	9420	10050	9170	12230	6590	9410	9688.36	9.40	-15377	9943	9676	9213	8946	8483	9810	9080	33	2820	100	6960	10	1	31468029	3150	8.06	1.42	12	0.27	1242.00	7033.00	14990	20240417	-33.22	8720	20241113	14.79	14990	-33.22	20240417	8720	14.79	20241113	14990	-33.22	20240417	8720	14.79	20241113	0.66	N	230360	100	32 억	2956551	N	N	149	N	00	N
88	20241115	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	-200	5	-2.13	178593900	19352	17.48	9420	9420	9170	12230	6590	9410	9228.71	9.40	-4861	9943	9676	9213	8946	8483	9810	9080	33	2820	100	6960	10	1	31468029	2898	7.42	1.31	12	0.06	1242.00	7033.00	14990	20240417	-38.56	8720	20241113	5.62	14990	-38.56	20240417	8720	5.62	20241113	14990	-38.56	20240417	8720	5.62	20241113	0.66	N	230360	100	32 억	2956551	N	N	149	N	00	N
89	20241115	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	-200	5	-2.13	15385770	1657	1.50	9420	9420	9200	12230	6590	9410	9285.32	9.40	-102	9943	9676	9213	8946	8483	9810	9080	33	2820	100	6960	10	1	31468029	2898	7.42	1.31	12	0.01	1242.00	7033.00	14990	20240417	-38.56	8720	20241113	5.62	14990	-38.56	20240417	8720	5.62	20241113	14990	-38.56	20240417	8720	5.62	20241113	0.66	N	230360	100	32 억	2956551	N	N	149	N	00	N
90	20241114	160948	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9330	500	2	5.66	963119190	105743	55.16	8750	9470	8750	11470	6190	8830	9108.43	9.35	-10763	9516	9172	8946	8602	8376	9060	8490	33	2640	100	6530	10	1	31468029	2936	7.51	1.33	12	0.34	1242.00	7033.00	14990	20240417	-37.76	8720	20241113	7.00	14990	-37.76	20240417	8720	7.00	20241113	14990	-37.76	20240417	8720	7.00	20241113	0.78	N	230360	100	32 억	2943693	N	N	175	N	01	N
91	20241114	150956	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	410	2	4.64	822969200	90786	47.35	8750	9330	8750	11470	6190	8830	9065.25	9.35	-4318	9516	9172	8946	8602	8376	9060	8490	33	2640	100	6530	10	1	31468029	2908	7.44	1.31	12	0.29	1242.00	7033.00	14990	20240417	-38.36	8720	20241113	5.96	14990	-38.36	20240417	8720	5.96	20241113	14990	-38.36	20240417	8720	5.96	20241113	0.78	N	230360	100	32 억	2943693	N	N	175	N	01	N
92	20241114	140947	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9290	460	2	5.21	603190930	67046	34.97	8750	9300	8750	11470	6190	8830	8996.98	9.35	3184	9516	9172	8946	8602	8376	9060	8490	33	2640	100	6530	10	1	31468029	2923	7.48	1.32	12	0.21	1242.00	7033.00	14990	20240417	-38.03	8720	20241113	6.54	14990	-38.03	20240417	8720	6.54	20241113	14990	-38.03	20240417	8720	6.54	20241113	0.78	N	230360	100	32 억	2943693	N	N	175	N	01	N
93	20241114	130948	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	210	2	2.38	341511790	38351	20.00	8750	9150	8750	11470	6190	8830	8905.14	9.35	-7692	9516	9172	8946	8602	8376	9060	8490	33	2640	100	6530	10	1	31468029	2845	7.28	1.29	12	0.12	1242.00	7033.00	14990	20240417	-39.69	8720	20241113	3.67	14990	-39.69	20240417	8720	3.67	20241113	14990	-39.69	20240417	8720	3.67	20241113	0.78	N	230360	100	32 억	2943693	N	N	175	N	01	N
94	20241114	120946	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	-40	5	-0.45	210942970	23804	12.42	8750	8970	8750	11470	6190	8830	8861.82	9.35	-4357	9516	9172	8946	8602	8376	9060	8490	33	2640	100	6530	10	1	31468029	2766	7.08	1.25	12	0.08	1242.00	7033.00	14990	20240417	-41.36	8720	20241113	0.80	14990	-41.36	20240417	8720	0.80	20241113	14990	-41.36	20240417	8720	0.80	20241113	0.78	N	230360	100	32 억	2943693	N	N	175	N	01	N
95	20241114	110945	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	50	2	0.57	139037180	15637	8.16	8750	8970	8750	11470	6190	8830	8892.03	9.35	-3416	9516	9172	8946	8602	8376	9060	8490	33	2640	100	6530	10	1	31468029	2794	7.15	1.26	12	0.05	1242.00	7033.00	14990	20240417	-40.76	8720	20241113	1.83	14990	-40.76	20240417	8720	1.83	20241113	14990	-40.76	20240417	8720	1.83	20241113	0.78	N	230360	100	32 억	2943693	N	N	175	N	01	N
96	20241114	101005	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	70	2	0.79	27423760	3097	1.62	8750	8920	8750	11470	6190	8830	8855.97	9.35	-108	9516	9172	8946	8602	8376	9060	8490	33	2640	100	6530	10	1	31468029	2801	7.17	1.27	12	0.01	1242.00	7033.00	14990	20240417	-40.63	8720	20241113	2.06	14990	-40.63	20240417	8720	2.06	20241113	14990	-40.63	20240417	8720	2.06	20241113	0.78	N	230360	100	32 억	2943693	N	N	175	N	01	N
97	20241114	090940	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	0	3	0.00	0	0	0.00	0	0	0	11470	6190	8830	0.00	9.35	0	9516	9172	8946	8602	8376	9060	8490	33	2640	100	6530	10	1	31468029	2779	7.11	1.26	12	0.00	1242.00	7033.00	14990	20240417	-41.09	8720	20241113	1.26	14990	-41.09	20240417	8720	1.26	20241113	14990	-41.09	20240417	8720	1.26	20241113	0.78	N	230360	100	32 억	2943693	N	N	175	N	01	N
98	20241113	160623	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8830	-460	5	-4.95	1718678610	191674	59.82	9210	9290	8720	12070	6510	9290	8967.46	9.27	20791	10303	9796	9493	8986	8683	9645	8835	33	2780	100	6870	10	1	31468029	2779	7.11	1.26	12	0.61	1242.00	7033.00	14990	20240417	-41.09	8720	20241113	1.26	14990	-41.09	20240417	8720	1.26	20241113	14990	-41.09	20240417	8720	1.26	20241113	0.79	N	230360	100	32 억	2916241	N	N	175	N	00	N
99	20241113	150653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8760	-530	5	-5.71	1497638300	166441	51.95	9210	9290	8730	12070	6510	9290	8998.01	9.27	17382	10303	9796	9493	8986	8683	9645	8835	33	2780	100	6870	10	1	31468029	2757	7.05	1.25	12	0.53	1242.00	7033.00	14990	20240417	-41.56	8730	20241113	0.34	14990	-41.56	20240417	8730	0.34	20241113	14990	-41.56	20240417	8730	0.34	20241113	0.79	N	230360	100	32 억	2916241	N	N	48	N	00	N
100	20241113	140651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8890	-400	5	-4.31	1284482520	142254	44.40	9210	9290	8840	12070	6510	9290	9029.50	9.27	14226	10303	9796	9493	8986	8683	9645	8835	33	2780	100	6870	10	1	31468029	2798	7.16	1.26	12	0.45	1242.00	7033.00	14990	20240417	-40.69	8840	20241113	0.57	14990	-40.69	20240417	8840	0.57	20241113	14990	-40.69	20240417	8840	0.57	20241113	0.79	N	230360	100	32 억	2916241	N	N	48	N	00	N
101	20241113	130649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8900	-390	5	-4.20	1073692390	118529	36.99	9210	9290	8880	12070	6510	9290	9058.48	9.27	8302	10303	9796	9493	8986	8683	9645	8835	33	2780	100	6870	10	1	31468029	2801	7.17	1.27	12	0.38	1242.00	7033.00	14990	20240417	-40.63	8880	20241113	0.23	14990	-40.63	20240417	8880	0.23	20241113	14990	-40.63	20240417	8880	0.23	20241113	0.79	N	230360	100	32 억	2916241	N	N	48	N	00	N
102	20241113	120643	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8990	-300	5	-3.23	807139280	88688	27.68	9210	9290	8960	12070	6510	9290	9100.88	9.27	-3941	10303	9796	9493	8986	8683	9645	8835	33	2780	100	6870	10	1	31468029	2829	7.24	1.28	12	0.28	1242.00	7033.00	14990	20240417	-40.03	8960	20241113	0.33	14990	-40.03	20240417	8960	0.33	20241113	14990	-40.03	20240417	8960	0.33	20241113	0.79	N	230360	100	32 억	2916241	N	N	48	N	00	N
103	20241113	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9110	-180	5	-1.94	566966610	62049	19.37	9210	9290	9070	12070	6510	9290	9137.40	9.27	-6309	10303	9796	9493	8986	8683	9645	8835	33	2780	100	6870	10	1	31468029	2867	7.33	1.30	12	0.20	1242.00	7033.00	14990	20240417	-39.23	9050	20231205	0.66	14990	-39.23	20240417	9070	0.44	20241113	14990	-39.23	20240417	9050	0.66	20231205	0.79	N	230360	100	32 억	2916241	N	N	48	N	00	N
104	20241113	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	-170	5	-1.83	347037600	37921	11.84	9210	9290	9090	12070	6510	9290	9151.59	9.27	-704	10303	9796	9493	8986	8683	9645	8835	33	2780	100	6870	10	1	31468029	2870	7.34	1.30	12	0.12	1242.00	7033.00	14990	20240417	-39.16	9050	20231205	0.77	14990	-39.16	20240417	9090	0.33	20241113	14990	-39.16	20240417	9050	0.77	20231205	0.79	N	230360	100	32 억	2916241	N	N	48	N	00	N
105	20241113	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9270	-20	5	-0.22	9429240	1020	0.32	9210	9290	9210	12070	6510	9290	9244.35	9.27	28	10303	9796	9493	8986	8683	9645	8835	33	2780	100	6870	10	1	31468029	2917	7.46	1.32	12	0.00	1242.00	7033.00	14990	20240417	-38.16	9050	20231205	2.43	14990	-38.16	20240417	9190	0.87	20241112	14990	-38.16	20240417	9050	2.43	20231205	0.79	N	230360	100	32 억	2916241	N	N	48	N	00	N
106	20241112	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9290	-660	5	-6.63	3011798330	320357	285.00	9990	10000	9190	12930	6970	9950	9401.46	9.13	37792	10750	10350	10090	9690	9430	10220	9560	33	2980	100	7360	10	1	31468029	2923	7.48	1.32	12	1.02	1242.00	7033.00	14990	20240417	-38.03	9050	20231205	2.65	14990	-38.03	20240417	9190	1.09	20241112	14990	-38.03	20240417	9050	2.65	20231205	0.89	N	230360	100	32 억	2872906	N	N	48	N	00	N
107	20241112	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	-730	5	-7.34	2902564770	308565	274.51	9990	10000	9190	12930	6970	9950	9406.66	9.13	37268	10750	10350	10090	9690	9430	10220	9560	33	2980	100	7360	10	1	31468029	2901	7.42	1.31	12	0.98	1242.00	7033.00	14990	20240417	-38.49	9050	20231205	1.88	14990	-38.49	20240417	9190	0.33	20241112	14990	-38.49	20240417	9050	1.88	20231205	0.89	N	230360	100	32 억	2872906	N	N	94	N	00	N
108	20241112	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9310	-640	5	-6.43	2579356300	273654	243.46	9990	10000	9210	12930	6970	9950	9425.61	9.13	39359	10750	10350	10090	9690	9430	10220	9560	33	2980	100	7360	10	1	31468029	2930	7.50	1.32	12	0.87	1242.00	7033.00	14990	20240417	-37.89	9050	20231205	2.87	14990	-37.89	20240417	9210	1.09	20241112	14990	-37.89	20240417	9050	2.87	20231205	0.89	N	230360	100	32 억	2872906	N	N	94	N	00	N
109	20241112	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9330	-620	5	-6.23	2465203680	261397	232.55	9990	10000	9210	12930	6970	9950	9430.88	9.13	40322	10750	10350	10090	9690	9430	10220	9560	33	2980	100	7360	10	1	31468029	2936	7.51	1.33	12	0.83	1242.00	7033.00	14990	20240417	-37.76	9050	20231205	3.09	14990	-37.76	20240417	9210	1.30	20241112	14990	-37.76	20240417	9050	3.09	20231205	0.89	N	230360	100	32 억	2872906	N	N	94	N	00	N
110	20241112	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9280	-670	5	-6.73	2241413350	237310	211.12	9990	10000	9250	12930	6970	9950	9445.09	9.13	42575	10750	10350	10090	9690	9430	10220	9560	33	2980	100	7360	10	1	31468029	2920	7.47	1.32	12	0.75	1242.00	7033.00	14990	20240417	-38.09	9050	20231205	2.54	14990	-38.09	20240417	9250	0.32	20241112	14990	-38.09	20240417	9050	2.54	20231205	0.89	N	230360	100	32 억	2872906	N	N	94	N	00	N
111	20241112	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9310	-640	5	-6.43	1665088610	175651	156.27	9990	10000	9300	12930	6970	9950	9479.53	9.13	26740	10750	10350	10090	9690	9430	10220	9560	33	2980	100	7360	10	1	31468029	2930	7.50	1.32	12	0.56	1242.00	7033.00	14990	20240417	-37.89	9050	20231205	2.87	14990	-37.89	20240417	9250	0.65	20240118	14990	-37.89	20240417	9050	2.87	20231205	0.89	N	230360	100	32 억	2872906	N	N	94	N	00	N
112	20241112	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	-460	5	-4.62	650434360	67469	60.02	9990	10000	9460	12930	6970	9950	9640.49	9.13	5737	10750	10350	10090	9690	9430	10220	9560	33	2980	100	7360	10	1	31468029	2986	7.64	1.35	12	0.21	1242.00	7033.00	14990	20240417	-36.69	9050	20231205	4.86	14990	-36.69	20240417	9250	2.59	20240118	14990	-36.69	20240417	9050	4.86	20231205	0.89	N	230360	100	32 억	2872906	N	N	94	N	00	N
113	20241112	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9920	-30	5	-0.30	29829090	2997	2.67	9990	10000	9910	12930	6970	9950	9952.98	9.13	-2129	10750	10350	10090	9690	9430	10220	9560	33	2980	100	7360	10	1	31468029	3122	7.99	1.41	12	0.01	1242.00	7033.00	14990	20240417	-33.82	9050	20231205	9.61	14990	-33.82	20240417	9250	7.24	20240118	14990	-33.82	20240417	9050	9.61	20231205	0.89	N	230360	100	32 억	2872906	N	N	94	N	00	N
114	20241111	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9950	-540	5	-5.15	1125800760	112097	305.13	10380	10490	9830	13630	7350	10490	10043.37	9.20	-21258	11003	10746	10593	10336	10183	10670	10260	33	3140	100	7760	10	1	31468029	3131	8.01	1.41	12	0.36	1242.00	7033.00	14990	20240417	-33.62	9050	20231205	9.94	14990	-33.62	20240417	9250	7.57	20240118	14990	-33.62	20240417	9050	9.94	20231205	0.89	N	230360	100	32 억	2894174	N	N	94	N	00	N
115	20241111	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9940	-550	5	-5.24	1073277820	106816	290.76	10380	10490	9830	13630	7350	10490	10047.91	9.20	-18784	11003	10746	10593	10336	10183	10670	10260	33	3140	100	7760	10	1	31468029	3128	8.00	1.41	12	0.34	1242.00	7033.00	14990	20240417	-33.69	9050	20231205	9.83	14990	-33.69	20240417	9250	7.46	20240118	14990	-33.69	20240417	9050	9.83	20231205	0.89	N	230360	100	32 억	2894174	N	N	83	N	00	N
116	20241111	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10010	-480	5	-4.58	645884120	63750	173.53	10380	10490	9990	13630	7350	10490	10131.52	9.20	-12738	11003	10746	10593	10336	10183	10670	10260	33	3140	100	7760	10	1	31468029	3150	8.06	1.42	12	0.20	1242.00	7033.00	14990	20240417	-33.22	9050	20231205	10.61	14990	-33.22	20240417	9250	8.22	20240118	14990	-33.22	20240417	9050	10.61	20231205	0.89	N	230360	100	32 억	2894174	N	N	83	N	00	N
117	20241111	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10060	-430	5	-4.10	467407670	45934	125.03	10380	10490	10040	13630	7350	10490	10175.64	9.20	-9691	11003	10746	10593	10336	10183	10670	10260	33	3140	100	7760	10	1	31468029	3166	8.10	1.43	12	0.15	1242.00	7033.00	14990	20240417	-32.89	9050	20231205	11.16	14990	-32.89	20240417	9250	8.76	20240118	14990	-32.89	20240417	9050	11.16	20231205	0.89	N	230360	100	32 억	2894174	N	N	83	N	00	N
118	20241111	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10140	-350	5	-3.34	270457690	26413	71.90	10380	10490	10130	13630	7350	10490	10239.57	9.20	-8058	11003	10746	10593	10336	10183	10670	10260	33	3140	100	7760	10	1	31468029	3191	8.16	1.44	12	0.08	1242.00	7033.00	14990	20240417	-32.35	9050	20231205	12.04	14990	-32.35	20240417	9250	9.62	20240118	14990	-32.35	20240417	9050	12.04	20231205	0.89	N	230360	100	32 억	2894174	N	N	83	N	00	N
119	20241111	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10220	-270	5	-2.57	182662030	17779	48.40	10380	10490	10180	13630	7350	10490	10274.03	9.20	-5999	11003	10746	10593	10336	10183	10670	10260	33	3140	100	7760	10	1	31468029	3216	8.23	1.45	12	0.06	1242.00	7033.00	14990	20240417	-31.82	9050	20231205	12.93	14990	-31.82	20240417	9250	10.49	20240118	14990	-31.82	20240417	9050	12.93	20231205	0.89	N	230360	100	32 억	2894174	N	N	83	N	00	N
120	20241111	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10190	-300	5	-2.86	136134030	13220	35.99	10380	10490	10190	13630	7350	10490	10297.58	9.20	-4089	11003	10746	10593	10336	10183	10670	10260	33	3140	100	7760	10	1	31468029	3207	8.20	1.45	12	0.04	1242.00	7033.00	14990	20240417	-32.02	9050	20231205	12.60	14990	-32.02	20240417	9250	10.16	20240118	14990	-32.02	20240417	9050	12.60	20231205	0.89	N	230360	100	32 억	2894174	N	N	83	N	00	N
121	20241111	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10450	-40	5	-0.38	28530130	2740	7.46	10380	10490	10380	13630	7350	10490	10412.46	9.20	-268	11003	10746	10593	10336	10183	10670	10260	33	3140	100	7760	10	1	31468029	3288	8.41	1.49	12	0.01	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.89	N	230360	100	32 억	2894174	N	N	83	N	00	N
122	20241108	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10490	-210	5	-1.96	387011170	36735	84.96	10850	10850	10440	13910	7490	10700	10535.38	9.25	-16549	11013	10856	10643	10486	10273	10935	10565	33	3210	100	7910	10	1	31468029	3301	8.45	1.49	12	0.12	1242.00	7033.00	14990	20240417	-30.02	9050	20231205	15.91	14990	-30.02	20240417	9250	13.41	20240118	14990	-30.02	20240417	9050	15.91	20231205	0.89	N	230360	100	32 억	2911002	N	N	83	N	00	N
123	20241108	150912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10450	-250	5	-2.34	357071530	33874	78.34	10850	10850	10450	13910	7490	10700	10541.17	9.25	-15149	11013	10856	10643	10486	10273	10935	10565	33	3210	100	7910	10	1	31468029	3288	8.41	1.49	12	0.11	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.89	N	230360	100	32 억	2911002	N	N	62	N	00	N
124	20241108	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10490	-210	5	-1.96	301109700	28533	65.99	10850	10850	10470	13910	7490	10700	10553.03	9.25	-10955	11013	10856	10643	10486	10273	10935	10565	33	3210	100	7910	10	1	31468029	3301	8.45	1.49	12	0.09	1242.00	7033.00	14990	20240417	-30.02	9050	20231205	15.91	14990	-30.02	20240417	9250	13.41	20240118	14990	-30.02	20240417	9050	15.91	20231205	0.89	N	230360	100	32 억	2911002	N	N	62	N	00	N
125	20241108	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10520	-180	5	-1.68	233416520	22082	51.07	10850	10850	10470	13910	7490	10700	10570.44	9.25	-7001	11013	10856	10643	10486	10273	10935	10565	33	3210	100	7910	10	1	31468029	3310	8.47	1.50	12	0.07	1242.00	7033.00	14990	20240417	-29.82	9050	20231205	16.24	14990	-29.82	20240417	9250	13.73	20240118	14990	-29.82	20240417	9050	16.24	20231205	0.89	N	230360	100	32 억	2911002	N	N	62	N	00	N
126	20241108	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10540	-160	5	-1.50	191195560	18070	41.79	10850	10850	10470	13910	7490	10700	10580.83	9.25	-4441	11013	10856	10643	10486	10273	10935	10565	33	3210	100	7910	10	1	31468029	3317	8.49	1.50	12	0.06	1242.00	7033.00	14990	20240417	-29.69	9050	20231205	16.46	14990	-29.69	20240417	9250	13.95	20240118	14990	-29.69	20240417	9050	16.46	20231205	0.89	N	230360	100	32 억	2911002	N	N	62	N	00	N
127	20241108	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10540	-160	5	-1.50	172141000	16261	37.61	10850	10850	10470	13910	7490	10700	10586.13	9.25	-3830	11013	10856	10643	10486	10273	10935	10565	33	3210	100	7910	10	1	31468029	3317	8.49	1.50	12	0.05	1242.00	7033.00	14990	20240417	-29.69	9050	20231205	16.46	14990	-29.69	20240417	9250	13.95	20240118	14990	-29.69	20240417	9050	16.46	20231205	0.89	N	230360	100	32 억	2911002	N	N	62	N	00	N
128	20241108	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10590	-110	5	-1.03	58944480	5524	12.78	10850	10850	10580	13910	7490	10700	10670.62	9.25	-1582	11013	10856	10643	10486	10273	10935	10565	33	3210	100	7910	10	1	31468029	3332	8.53	1.51	12	0.02	1242.00	7033.00	14990	20240417	-29.35	9050	20231205	17.02	14990	-29.35	20240417	9250	14.49	20240118	14990	-29.35	20240417	9050	17.02	20231205	0.89	N	230360	100	32 억	2911002	N	N	62	N	00	N
129	20241108	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10700	0	3	0.00	14050770	1306	3.02	10850	10850	10700	13910	7490	10700	10758.63	9.25	-39	11013	10856	10643	10486	10273	10935	10565	33	3210	100	7910	10	1	31468029	3367	8.62	1.52	12	0.00	1242.00	7033.00	14990	20240417	-28.62	9050	20231205	18.23	14990	-28.62	20240417	9250	15.68	20240118	14990	-28.62	20240417	9050	18.23	20231205	0.89	N	230360	100	32 억	2911002	N	N	62	N	00	N
130	20241107	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10700	160	2	1.52	461539620	43240	85.75	10540	10800	10430	13700	7380	10540	10673.90	9.29	-10744	10913	10726	10533	10346	10153	10630	10250	33	3160	100	7790	10	1	31468029	3367	8.62	1.52	12	0.14	1242.00	7033.00	14990	20240417	-28.62	9050	20231205	18.23	14990	-28.62	20240417	9250	15.68	20240118	14990	-28.62	20240417	9050	18.23	20231205	0.90	N	230360	100	32 억	2922164	N	N	62	N	00	N
131	20241107	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10800	260	2	2.47	443175760	41535	82.37	10540	10800	10430	13700	7380	10540	10669.94	9.29	-10058	10913	10726	10533	10346	10153	10630	10250	33	3160	100	7790	10	1	31468029	3399	8.70	1.54	12	0.13	1242.00	7033.00	14990	20240417	-27.95	9050	20231205	19.34	14990	-27.95	20240417	9250	16.76	20240118	14990	-27.95	20240417	9050	19.34	20231205	0.90	N	230360	100	32 억	2922164	N	N	46	N	00	N
132	20241107	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10780	240	2	2.28	286477760	26974	53.49	10540	10780	10430	13700	7380	10540	10620.51	9.29	-6009	10913	10726	10533	10346	10153	10630	10250	33	3160	100	7790	10	1	31468029	3392	8.68	1.53	12	0.09	1242.00	7033.00	14990	20240417	-28.09	9050	20231205	19.12	14990	-28.09	20240417	9250	16.54	20240118	14990	-28.09	20240417	9050	19.12	20231205	0.90	N	230360	100	32 억	2922164	N	N	46	N	00	N
133	20241107	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10600	60	2	0.57	180305140	17034	33.78	10540	10680	10430	13700	7380	10540	10585.01	9.29	-3283	10913	10726	10533	10346	10153	10630	10250	33	3160	100	7790	10	1	31468029	3336	8.53	1.51	12	0.05	1242.00	7033.00	14990	20240417	-29.29	9050	20231205	17.13	14990	-29.29	20240417	9250	14.59	20240118	14990	-29.29	20240417	9050	17.13	20231205	0.90	N	230360	100	32 억	2922164	N	N	46	N	00	N
134	20241107	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10650	110	2	1.04	131876170	12474	24.74	10540	10650	10430	13700	7380	10540	10572.08	9.29	-1546	10913	10726	10533	10346	10153	10630	10250	33	3160	100	7790	10	1	31468029	3351	8.57	1.51	12	0.04	1242.00	7033.00	14990	20240417	-28.95	9050	20231205	17.68	14990	-28.95	20240417	9250	15.14	20240118	14990	-28.95	20240417	9050	17.68	20231205	0.90	N	230360	100	32 억	2922164	N	N	46	N	00	N
135	20241107	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10580	40	2	0.38	92306080	8739	17.33	10540	10650	10430	13700	7380	10540	10562.54	9.29	-1313	10913	10726	10533	10346	10153	10630	10250	33	3160	100	7790	10	1	31468029	3329	8.52	1.50	12	0.03	1242.00	7033.00	14990	20240417	-29.42	9050	20231205	16.91	14990	-29.42	20240417	9250	14.38	20240118	14990	-29.42	20240417	9050	16.91	20231205	0.90	N	230360	100	32 억	2922164	N	N	46	N	00	N
136	20241107	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10600	60	2	0.57	50917840	4829	9.58	10540	10650	10430	13700	7380	10540	10544.18	9.29	-663	10913	10726	10533	10346	10153	10630	10250	33	3160	100	7790	10	1	31468029	3336	8.53	1.51	12	0.02	1242.00	7033.00	14990	20240417	-29.29	9050	20231205	17.13	14990	-29.29	20240417	9250	14.59	20240118	14990	-29.29	20240417	9050	17.13	20231205	0.90	N	230360	100	32 억	2922164	N	N	46	N	00	N
137	20241107	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10530	-10	5	-0.09	1381380	131	0.26	10540	10600	10530	13700	7380	10540	10544.89	9.29	-57	10913	10726	10533	10346	10153	10630	10250	33	3160	100	7790	10	1	31468029	3314	8.48	1.50	12	0.00	1242.00	7033.00	14990	20240417	-29.75	9050	20231205	16.35	14990	-29.75	20240417	9250	13.84	20240118	14990	-29.75	20240417	9050	16.35	20231205	0.90	N	230360	100	32 억	2922164	N	N	46	N	00	N
138	20241106	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10540	-140	5	-1.31	529280190	50418	82.53	10650	10720	10340	13880	7480	10680	10497.38	9.34	-15427	11020	10850	10590	10420	10160	10935	10505	33	3200	100	7900	10	1	31468029	3317	8.49	1.50	12	0.16	1242.00	7033.00	14990	20240417	-29.69	9050	20231205	16.46	14990	-29.69	20240417	9250	13.95	20240118	14990	-29.69	20240417	9050	16.46	20231205	0.90	N	230360	100	32 억	2937562	N	N	46	N	00	N
139	20241106	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10470	-210	5	-1.97	494307430	47096	77.09	10650	10720	10340	13880	7480	10680	10495.31	9.34	-14708	11020	10850	10590	10420	10160	10935	10505	33	3200	100	7900	10	1	31468029	3295	8.43	1.49	12	0.15	1242.00	7033.00	14990	20240417	-30.15	9050	20231205	15.69	14990	-30.15	20240417	9250	13.19	20240118	14990	-30.15	20240417	9050	15.69	20231205	0.90	N	230360	100	32 억	2937562	N	N	27	N	00	N
140	20241106	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10410	-270	5	-2.53	301857690	28740	47.04	10650	10720	10340	13880	7480	10680	10502.37	9.34	-6840	11020	10850	10590	10420	10160	10935	10505	33	3200	100	7900	10	1	31468029	3276	8.38	1.48	12	0.09	1242.00	7033.00	14990	20240417	-30.55	9050	20231205	15.03	14990	-30.55	20240417	9250	12.54	20240118	14990	-30.55	20240417	9050	15.03	20231205	0.90	N	230360	100	32 억	2937562	N	N	27	N	00	N
141	20241106	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10370	-310	5	-2.90	233962840	22194	36.33	10650	10720	10350	13880	7480	10680	10541.03	9.34	-3996	11020	10850	10590	10420	10160	10935	10505	33	3200	100	7900	10	1	31468029	3263	8.35	1.47	12	0.07	1242.00	7033.00	14990	20240417	-30.82	9050	20231205	14.59	14990	-30.82	20240417	9250	12.11	20240118	14990	-30.82	20240417	9050	14.59	20231205	0.90	N	230360	100	32 억	2937562	N	N	27	N	00	N
142	20241106	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10570	-110	5	-1.03	138003410	13016	21.30	10650	10720	10530	13880	7480	10680	10601.94	9.34	-2611	11020	10850	10590	10420	10160	10935	10505	33	3200	100	7900	10	1	31468029	3326	8.51	1.50	12	0.04	1242.00	7033.00	14990	20240417	-29.49	9050	20231205	16.80	14990	-29.49	20240417	9250	14.27	20240118	14990	-29.49	20240417	9050	16.80	20231205	0.90	N	230360	100	32 억	2937562	N	N	27	N	00	N
143	20241106	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10540	-140	5	-1.31	103522350	9748	15.96	10650	10720	10540	13880	7480	10680	10619.17	9.34	-1230	11020	10850	10590	10420	10160	10935	10505	33	3200	100	7900	10	1	31468029	3317	8.49	1.50	12	0.03	1242.00	7033.00	14990	20240417	-29.69	9050	20231205	16.46	14990	-29.69	20240417	9250	13.95	20240118	14990	-29.69	20240417	9050	16.46	20231205	0.90	N	230360	100	32 억	2937562	N	N	27	N	00	N
144	20241106	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10630	-50	5	-0.47	45035390	4221	6.91	10650	10720	10610	13880	7480	10680	10669.08	9.34	227	11020	10850	10590	10420	10160	10935	10505	33	3200	100	7900	10	1	31468029	3345	8.56	1.51	12	0.01	1242.00	7033.00	14990	20240417	-29.09	9050	20231205	17.46	14990	-29.09	20240417	9250	14.92	20240118	14990	-29.09	20240417	9050	17.46	20231205	0.90	N	230360	100	32 억	2937562	N	N	27	N	00	N
145	20241106	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10610	-70	5	-0.66	7544170	709	1.16	10650	10680	10610	13880	7480	10680	10633.34	9.34	10	11020	10850	10590	10420	10160	10935	10505	33	3200	100	7900	10	1	31468029	3339	8.54	1.51	12	0.00	1242.00	7033.00	14990	20240417	-29.22	9050	20231205	17.24	14990	-29.22	20240417	9250	14.70	20240118	14990	-29.22	20240417	9050	17.24	20231205	0.90	N	230360	100	32 억	2937562	N	N	27	N	00	N
146	20241105	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10680	260	2	2.50	646118330	61030	150.98	10420	10760	10330	13540	7300	10420	10585.22	9.34	-3170	10900	10660	10490	10250	10080	10780	10370	33	3120	100	7710	10	1	31468029	3361	8.60	1.52	12	0.19	1242.00	7033.00	14990	20240417	-28.75	9050	20231205	18.01	14990	-28.75	20240417	9250	15.46	20240118	14990	-28.75	20240417	9050	18.01	20231205	0.98	N	230360	100	32 억	2939504	N	N	27	N	00	N
147	20241105	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10740	320	2	3.07	618966560	58495	144.71	10420	10760	10330	13540	7300	10420	10581.53	9.34	-2970	10900	10660	10490	10250	10080	10780	10370	33	3120	100	7710	10	1	31468029	3380	8.65	1.53	12	0.19	1242.00	7033.00	14990	20240417	-28.35	9050	20231205	18.67	14990	-28.35	20240417	9250	16.11	20240118	14990	-28.35	20240417	9050	18.67	20231205	0.98	N	230360	100	32 억	2939504	N	N	10	N	00	N
148	20241105	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10700	280	2	2.69	428743740	40748	100.81	10420	10700	10330	13540	7300	10420	10521.84	9.34	549	10900	10660	10490	10250	10080	10780	10370	33	3120	100	7710	10	1	31468029	3367	8.62	1.52	12	0.13	1242.00	7033.00	14990	20240417	-28.62	9050	20231205	18.23	14990	-28.62	20240417	9250	15.68	20240118	14990	-28.62	20240417	9050	18.23	20231205	0.98	N	230360	100	32 억	2939504	N	N	10	N	00	N
149	20241105	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10620	200	2	1.92	310663930	29655	73.36	10420	10620	10330	13540	7300	10420	10475.94	9.34	1736	10900	10660	10490	10250	10080	10780	10370	33	3120	100	7710	10	1	31468029	3342	8.55	1.51	12	0.09	1242.00	7033.00	14990	20240417	-29.15	9050	20231205	17.35	14990	-29.15	20240417	9250	14.81	20240118	14990	-29.15	20240417	9050	17.35	20231205	0.98	N	230360	100	32 억	2939504	N	N	10	N	00	N
150	20241105	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10540	120	2	1.15	262157140	25063	62.00	10420	10590	10330	13540	7300	10420	10459.93	9.34	1400	10900	10660	10490	10250	10080	10780	10370	33	3120	100	7710	10	1	31468029	3317	8.49	1.50	12	0.08	1242.00	7033.00	14990	20240417	-29.69	9050	20231205	16.46	14990	-29.69	20240417	9250	13.95	20240118	14990	-29.69	20240417	9050	16.46	20231205	0.98	N	230360	100	32 억	2939504	N	N	10	N	00	N
151	20241105	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10520	100	2	0.96	203532670	19495	48.23	10420	10590	10330	13540	7300	10420	10440.25	9.34	2220	10900	10660	10490	10250	10080	10780	10370	33	3120	100	7710	10	1	31468029	3310	8.47	1.50	12	0.06	1242.00	7033.00	14990	20240417	-29.82	9050	20231205	16.24	14990	-29.82	20240417	9250	13.73	20240118	14990	-29.82	20240417	9050	16.24	20231205	0.98	N	230360	100	32 억	2939504	N	N	10	N	00	N
152	20241105	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10450	30	2	0.29	92211210	8879	21.97	10420	10520	10330	13540	7300	10420	10385.31	9.34	174	10900	10660	10490	10250	10080	10780	10370	33	3120	100	7710	10	1	31468029	3288	8.41	1.49	12	0.03	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.98	N	230360	100	32 억	2939504	N	N	10	N	00	N
153	20241105	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10510	90	2	0.86	4210820	404	1.00	10420	10520	10400	13540	7300	10420	10422.82	9.34	61	10900	10660	10490	10250	10080	10780	10370	33	3120	100	7710	10	1	31468029	3307	8.46	1.49	12	0.00	1242.00	7033.00	14990	20240417	-29.89	9050	20231205	16.13	14990	-29.89	20240417	9250	13.62	20240118	14990	-29.89	20240417	9050	16.13	20231205	0.98	N	230360	100	32 억	2939504	N	N	10	N	00	N
154	20241104	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10420	50	2	0.48	422799410	40416	53.84	10370	10730	10320	13480	7260	10370	10461.19	9.32	5763	11083	10726	10523	10166	9963	10625	10065	33	3110	100	7670	10	1	31468029	3279	8.39	1.48	12	0.13	1242.00	7033.00	14990	20240417	-30.49	9050	20231205	15.14	14990	-30.49	20240417	9250	12.65	20240118	14990	-30.49	20240417	9050	15.14	20231205	0.95	N	230360	100	32 억	2933430	N	N	10	N	00	N
155	20241104	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10420	50	2	0.48	411503280	39332	52.40	10370	10730	10320	13480	7260	10370	10462.30	9.32	5477	11083	10726	10523	10166	9963	10625	10065	33	3110	100	7670	10	1	31468029	3279	8.39	1.48	12	0.12	1242.00	7033.00	14990	20240417	-30.49	9050	20231205	15.14	14990	-30.49	20240417	9250	12.65	20240118	14990	-30.49	20240417	9050	15.14	20231205	0.95	N	230360	100	32 억	2933430	N	N	128	N	00	N
156	20241104	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10460	90	2	0.87	344624440	32937	43.88	10370	10730	10320	13480	7260	10370	10463.14	9.32	3458	11083	10726	10523	10166	9963	10625	10065	33	3110	100	7670	10	1	31468029	3292	8.42	1.49	12	0.10	1242.00	7033.00	14990	20240417	-30.22	9050	20231205	15.58	14990	-30.22	20240417	9250	13.08	20240118	14990	-30.22	20240417	9050	15.58	20231205	0.95	N	230360	100	32 억	2933430	N	N	128	N	00	N
157	20241104	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10450	80	2	0.77	210111250	20188	26.90	10370	10510	10320	13480	7260	10370	10407.73	9.32	2413	11083	10726	10523	10166	9963	10625	10065	33	3110	100	7670	10	1	31468029	3288	8.41	1.49	12	0.06	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.95	N	230360	100	32 억	2933430	N	N	128	N	00	N
158	20241104	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10490	120	2	1.16	170047140	16348	21.78	10370	10510	10320	13480	7260	10370	10401.71	9.32	1295	11083	10726	10523	10166	9963	10625	10065	33	3110	100	7670	10	1	31468029	3301	8.45	1.49	12	0.05	1242.00	7033.00	14990	20240417	-30.02	9050	20231205	15.91	14990	-30.02	20240417	9250	13.41	20240118	14990	-30.02	20240417	9050	15.91	20231205	0.95	N	230360	100	32 억	2933430	N	N	128	N	00	N
159	20241104	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10460	90	2	0.87	143991670	13861	18.47	10370	10500	10320	13480	7260	10370	10388.26	9.32	2035	11083	10726	10523	10166	9963	10625	10065	33	3110	100	7670	10	1	31468029	3292	8.42	1.49	12	0.04	1242.00	7033.00	14990	20240417	-30.22	9050	20231205	15.58	14990	-30.22	20240417	9250	13.08	20240118	14990	-30.22	20240417	9050	15.58	20231205	0.95	N	230360	100	32 억	2933430	N	N	128	N	00	N
160	20241104	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10400	30	2	0.29	91554460	8839	11.78	10370	10440	10320	13480	7260	10370	10358.01	9.32	-377	11083	10726	10523	10166	9963	10625	10065	33	3110	100	7670	10	1	31468029	3273	8.37	1.48	12	0.03	1242.00	7033.00	14990	20240417	-30.62	9050	20231205	14.92	14990	-30.62	20240417	9250	12.43	20240118	14990	-30.62	20240417	9050	14.92	20231205	0.95	N	230360	100	32 억	2933430	N	N	128	N	00	N
161	20241104	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10440	70	2	0.68	6052390	582	0.78	10370	10440	10370	13480	7260	10370	10399.30	9.32	271	11083	10726	10523	10166	9963	10625	10065	33	3110	100	7670	10	1	31468029	3285	8.41	1.48	12	0.00	1242.00	7033.00	14990	20240417	-30.35	9050	20231205	15.36	14990	-30.35	20240417	9250	12.86	20240118	14990	-30.35	20240417	9050	15.36	20231205	0.95	N	230360	100	32 억	2933430	N	N	128	N	00	N
162	20241101	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10370	-200	5	-1.89	790505750	75059	232.51	10400	10880	10320	13740	7400	10570	10531.98	9.38	-17755	10803	10686	10543	10426	10283	10745	10485	33	3170	100	7820	10	1	31468029	3263	8.35	1.47	12	0.24	1242.00	7033.00	14990	20240417	-30.82	9050	20231205	14.59	14990	-30.82	20240417	9250	12.11	20240118	14990	-30.82	20240417	9050	14.59	20231205	0.90	N	230360	100	32 억	2950388	N	N	128	N	00	N
163	20241101	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10410	-160	5	-1.51	770276070	73109	226.47	10400	10880	10350	13740	7400	10570	10536.00	9.38	-16598	10803	10686	10543	10426	10283	10745	10485	33	3170	100	7820	10	1	31468029	3276	8.38	1.48	12	0.23	1242.00	7033.00	14990	20240417	-30.55	9050	20231205	15.03	14990	-30.55	20240417	9250	12.54	20240118	14990	-30.55	20240417	9050	15.03	20231205	0.90	N	230360	100	32 억	2950388	N	N	116	N	00	N
164	20241101	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10400	-170	5	-1.61	695496660	65908	204.16	10400	10880	10360	13740	7400	10570	10552.54	9.38	-13957	10803	10686	10543	10426	10283	10745	10485	33	3170	100	7820	10	1	31468029	3273	8.37	1.48	12	0.21	1242.00	7033.00	14990	20240417	-30.62	9050	20231205	14.92	14990	-30.62	20240417	9250	12.43	20240118	14990	-30.62	20240417	9050	14.92	20231205	0.90	N	230360	100	32 억	2950388	N	N	116	N	00	N
165	20241101	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10460	-110	5	-1.04	669764010	63442	196.52	10400	10880	10360	13740	7400	10570	10557.11	9.38	-13393	10803	10686	10543	10426	10283	10745	10485	33	3170	100	7820	10	1	31468029	3292	8.42	1.49	12	0.20	1242.00	7033.00	14990	20240417	-30.22	9050	20231205	15.58	14990	-30.22	20240417	9250	13.08	20240118	14990	-30.22	20240417	9050	15.58	20231205	0.90	N	230360	100	32 억	2950388	N	N	116	N	00	N
166	20241101	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10380	-190	5	-1.80	624384950	59092	183.05	10400	10880	10360	13740	7400	10570	10566.32	9.38	-11734	10803	10686	10543	10426	10283	10745	10485	33	3170	100	7820	10	1	31468029	3266	8.36	1.48	12	0.19	1242.00	7033.00	14990	20240417	-30.75	9050	20231205	14.70	14990	-30.75	20240417	9250	12.22	20240118	14990	-30.75	20240417	9050	14.70	20231205	0.90	N	230360	100	32 억	2950388	N	N	116	N	00	N
167	20241101	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10550	-20	5	-0.19	411564930	38743	120.01	10400	10880	10400	13740	7400	10570	10622.95	9.38	-9710	10803	10686	10543	10426	10283	10745	10485	33	3170	100	7820	10	1	31468029	3320	8.49	1.50	12	0.12	1242.00	7033.00	14990	20240417	-29.62	9050	20231205	16.57	14990	-29.62	20240417	9250	14.05	20240118	14990	-29.62	20240417	9050	16.57	20231205	0.90	N	230360	100	32 억	2950388	N	N	116	N	00	N
168	20241101	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10450	-120	5	-1.14	52570800	5019	15.55	10400	10550	10400	13740	7400	10570	10474.36	9.38	-285	10803	10686	10543	10426	10283	10745	10485	33	3170	100	7820	10	1	31468029	3288	8.41	1.49	12	0.02	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.90	N	230360	100	32 억	2950388	N	N	116	N	00	N
169	20241101	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10450	-120	5	-1.14	7436000	713	2.21	10400	10550	10400	13740	7400	10570	10429.17	9.38	-76	10803	10686	10543	10426	10283	10745	10485	33	3170	100	7820	10	1	31468029	3288	8.41	1.49	12	0.00	1242.00	7033.00	14990	20240417	-30.29	9050	20231205	15.47	14990	-30.29	20240417	9250	12.97	20240118	14990	-30.29	20240417	9050	15.47	20231205	0.90	N	230360	100	32 억	2950388	N	N	116	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History