KissMeData/104620/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	marketWarningCode	shortOverheated
2	20241129	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4905	-45	5	-0.91	2102601315	415497	405.02	4950	5290	4770	6430	3465	4950	5060.49	0.33	-25249	5220	5085	5015	4880	4810	5050	4845	79	1480	500	3460	5	1	15842126	777	13.11	1.93	12	2.62	374.00	2543.00	9450	20240126	-48.10	4150	20241115	18.19	9450	-48.10	20240126	4150	18.19	20241115	9450	-48.10	20240126	4150	18.19	20241115	0.21	N	104620	500	79 억	52620	N	N	N	00	N
3	20241129	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	-25	5	-0.51	2078118780	410511	400.16	4950	5290	4770	6430	3465	4950	5062.27	0.33	-25118	5220	5085	5015	4880	4810	5050	4845	79	1480	500	3460	5	1	15842126	780	13.17	1.94	12	2.59	374.00	2543.00	9450	20240126	-47.88	4150	20241115	18.67	9450	-47.88	20240126	4150	18.67	20241115	9450	-47.88	20240126	4150	18.67	20241115	0.21	N	104620	500	79 억	52620	N	N	N	00	N
4	20241129	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	35	2	0.71	2005761585	395835	385.86	4950	5290	4770	6430	3465	4950	5067.17	0.33	-26379	5220	5085	5015	4880	4810	5050	4845	79	1480	500	3460	5	1	15842126	790	13.33	1.96	12	2.50	374.00	2543.00	9450	20240126	-47.25	4150	20241115	20.12	9450	-47.25	20240126	4150	20.12	20241115	9450	-47.25	20240126	4150	20.12	20241115	0.21	N	104620	500	79 억	52620	N	N	N	00	N
5	20241129	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	110	2	2.22	1780927370	350819	341.98	4950	5290	4770	6430	3465	4950	5076.48	0.33	-36868	5220	5085	5015	4880	4810	5050	4845	79	1480	500	3460	10	1	15842126	802	13.53	1.99	12	2.21	374.00	2543.00	9450	20240126	-46.46	4150	20241115	21.93	9450	-46.46	20240126	4150	21.93	20241115	9450	-46.46	20240126	4150	21.93	20241115	0.21	N	104620	500	79 억	52620	N	N	N	00	N
6	20241129	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	-50	5	-1.01	334753605	68926	67.19	4950	4985	4770	6430	3465	4950	4856.71	0.33	2656	5220	5085	5015	4880	4810	5050	4845	79	1480	500	3460	5	1	15842126	776	13.10	1.93	12	0.44	374.00	2543.00	9450	20240126	-48.15	4150	20241115	18.07	9450	-48.15	20240126	4150	18.07	20241115	9450	-48.15	20240126	4150	18.07	20241115	0.21	N	104620	500	79 억	52620	N	N	N	00	N
7	20241129	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4850	-100	5	-2.02	323140465	66546	64.87	4950	4985	4770	6430	3465	4950	4855.90	0.33	2097	5220	5085	5015	4880	4810	5050	4845	79	1480	500	3460	5	1	15842126	768	12.97	1.91	12	0.42	374.00	2543.00	9450	20240126	-48.68	4150	20241115	16.87	9450	-48.68	20240126	4150	16.87	20241115	9450	-48.68	20240126	4150	16.87	20241115	0.21	N	104620	500	79 억	52620	N	N	N	00	N
8	20241129	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4860	-90	5	-1.82	242005820	49867	48.61	4950	4985	4770	6430	3465	4950	4853.03	0.33	4848	5220	5085	5015	4880	4810	5050	4845	79	1480	500	3460	5	1	15842126	770	12.99	1.91	12	0.31	374.00	2543.00	9450	20240126	-48.57	4150	20241115	17.11	9450	-48.57	20240126	4150	17.11	20241115	9450	-48.57	20240126	4150	17.11	20241115	0.21	N	104620	500	79 억	52620	N	N	N	00	N
9	20241129	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4840	-110	5	-2.22	48780155	9909	9.66	4950	4985	4815	6430	3465	4950	4922.81	0.33	-717	5220	5085	5015	4880	4810	5050	4845	79	1480	500	3460	5	1	15842126	767	12.94	1.90	12	0.06	374.00	2543.00	9450	20240126	-48.78	4150	20241115	16.63	9450	-48.78	20240126	4150	16.63	20241115	9450	-48.78	20240126	4150	16.63	20241115	0.21	N	104620	500	79 억	52620	N	N	N	00	N
10	20241128	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	-150	5	-2.94	511217715	102239	57.71	5100	5150	4945	6630	3570	5100	5000.23	0.28	8254	5246	5172	5106	5032	4966	5210	5070	79	1530	500	3570	5	1	15842126	784	13.24	1.95	12	0.65	374.00	2543.00	9450	20240126	-47.62	4150	20241115	19.28	9450	-47.62	20240126	4150	19.28	20241115	9450	-47.62	20240126	4150	19.28	20241115	0.19	N	104620	500	79 억	44463	N	N	N	00	N
11	20241128	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-130	5	-2.55	484754760	96901	54.69	5100	5150	4945	6630	3570	5100	5002.58	0.28	7324	5246	5172	5106	5032	4966	5210	5070	79	1530	500	3570	5	1	15842126	787	13.29	1.95	12	0.61	374.00	2543.00	9450	20240126	-47.41	4150	20241115	19.76	9450	-47.41	20240126	4150	19.76	20241115	9450	-47.41	20240126	4150	19.76	20241115	0.19	N	104620	500	79 억	44463	N	N	N	00	N
12	20241128	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-130	5	-2.55	376369590	75044	42.36	5100	5150	4960	6630	3570	5100	5015.32	0.28	4186	5246	5172	5106	5032	4966	5210	5070	79	1530	500	3570	5	1	15842126	787	13.29	1.95	12	0.47	374.00	2543.00	9450	20240126	-47.41	4150	20241115	19.76	9450	-47.41	20240126	4150	19.76	20241115	9450	-47.41	20240126	4150	19.76	20241115	0.19	N	104620	500	79 억	44463	N	N	N	00	N
13	20241128	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-120	5	-2.35	328534675	65427	36.93	5100	5150	4975	6630	3570	5100	5021.39	0.28	10230	5246	5172	5106	5032	4966	5210	5070	79	1530	500	3570	5	1	15842126	789	13.32	1.96	12	0.41	374.00	2543.00	9450	20240126	-47.30	4150	20241115	20.00	9450	-47.30	20240126	4150	20.00	20241115	9450	-47.30	20240126	4150	20.00	20241115	0.19	N	104620	500	79 억	44463	N	N	N	00	N
14	20241128	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-105	5	-2.06	314380590	62585	35.33	5100	5150	4975	6630	3570	5100	5023.26	0.28	10212	5246	5172	5106	5032	4966	5210	5070	79	1530	500	3570	5	1	15842126	791	13.36	1.96	12	0.40	374.00	2543.00	9450	20240126	-47.14	4150	20241115	20.36	9450	-47.14	20240126	4150	20.36	20241115	9450	-47.14	20240126	4150	20.36	20241115	0.19	N	104620	500	79 억	44463	N	N	N	00	N
15	20241128	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-100	5	-1.96	243263420	48327	27.28	5100	5150	5000	6630	3570	5100	5033.70	0.28	7856	5246	5172	5106	5032	4966	5210	5070	79	1530	500	3570	10	1	15842126	792	13.37	1.97	12	0.31	374.00	2543.00	9450	20240126	-47.09	4150	20241115	20.48	9450	-47.09	20240126	4150	20.48	20241115	9450	-47.09	20240126	4150	20.48	20241115	0.19	N	104620	500	79 억	44463	N	N	N	00	N
16	20241128	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-50	5	-0.98	128405690	25439	14.36	5100	5150	5010	6630	3570	5100	5047.59	0.28	3838	5246	5172	5106	5032	4966	5210	5070	79	1530	500	3570	10	1	15842126	800	13.50	1.99	12	0.16	374.00	2543.00	9450	20240126	-46.56	4150	20241115	21.69	9450	-46.56	20240126	4150	21.69	20241115	9450	-46.56	20240126	4150	21.69	20241115	0.19	N	104620	500	79 억	44463	N	N	N	00	N
17	20241128	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-50	5	-0.98	36989880	7295	4.12	5100	5150	5030	6630	3570	5100	5070.58	0.28	-1000	5246	5172	5106	5032	4966	5210	5070	79	1530	500	3570	10	1	15842126	800	13.50	1.99	12	0.05	374.00	2543.00	9450	20240126	-46.56	4150	20241115	21.69	9450	-46.56	20240126	4150	21.69	20241115	9450	-46.56	20240126	4150	21.69	20241115	0.19	N	104620	500	79 억	44463	N	N	N	00	N
18	20241127	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	0	3	0.00	896233520	175234	8.16	5040	5180	5040	6630	3570	5100	5114.50	0.10	25540	5963	5531	5218	4786	4473	5747	5002	79	1530	500	3570	10	1	15842126	808	13.64	2.01	12	1.11	374.00	2543.00	9450	20240126	-46.03	4150	20241115	22.89	9450	-46.03	20240126	4150	22.89	20241115	9450	-46.03	20240126	4150	22.89	20241115	0.12	N	104620	500	79 억	15307	N	N	N	00	N
19	20241127	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	10	2	0.20	846991000	165600	7.71	5040	5180	5040	6630	3570	5100	5114.68	0.10	26412	5963	5531	5218	4786	4473	5747	5002	79	1530	500	3570	10	1	15842126	810	13.66	2.01	12	1.05	374.00	2543.00	9450	20240126	-45.93	4150	20241115	23.13	9450	-45.93	20240126	4150	23.13	20241115	9450	-45.93	20240126	4150	23.13	20241115	0.12	N	104620	500	79 억	15307	N	N	N	00	N
20	20241127	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	20	2	0.39	758212610	148250	6.90	5040	5180	5040	6630	3570	5100	5114.42	0.10	27529	5963	5531	5218	4786	4473	5747	5002	79	1530	500	3570	10	1	15842126	811	13.69	2.01	12	0.94	374.00	2543.00	9450	20240126	-45.82	4150	20241115	23.37	9450	-45.82	20240126	4150	23.37	20241115	9450	-45.82	20240126	4150	23.37	20241115	0.12	N	104620	500	79 억	15307	N	N	N	00	N
21	20241127	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	0	3	0.00	715487050	139880	6.51	5040	5180	5040	6630	3570	5100	5115.01	0.10	24727	5963	5531	5218	4786	4473	5747	5002	79	1530	500	3570	10	1	15842126	808	13.64	2.01	12	0.88	374.00	2543.00	9450	20240126	-46.03	4150	20241115	22.89	9450	-46.03	20240126	4150	22.89	20241115	9450	-46.03	20240126	4150	22.89	20241115	0.12	N	104620	500	79 억	15307	N	N	N	00	N
22	20241127	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	30	2	0.59	526364040	102807	4.79	5040	5180	5040	6630	3570	5100	5119.92	0.10	14893	5963	5531	5218	4786	4473	5747	5002	79	1530	500	3570	10	1	15842126	813	13.72	2.02	12	0.65	374.00	2543.00	9450	20240126	-45.71	4150	20241115	23.61	9450	-45.71	20240126	4150	23.61	20241115	9450	-45.71	20240126	4150	23.61	20241115	0.12	N	104620	500	79 억	15307	N	N	N	00	N
23	20241127	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	50	2	0.98	457446730	89362	4.16	5040	5180	5040	6630	3570	5100	5119.03	0.10	15310	5963	5531	5218	4786	4473	5747	5002	79	1530	500	3570	10	1	15842126	816	13.77	2.03	12	0.56	374.00	2543.00	9450	20240126	-45.50	4150	20241115	24.10	9450	-45.50	20240126	4150	24.10	20241115	9450	-45.50	20240126	4150	24.10	20241115	0.12	N	104620	500	79 억	15307	N	N	N	00	N
24	20241127	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	20	2	0.39	350125220	68493	3.19	5040	5180	5040	6630	3570	5100	5111.84	0.10	15691	5963	5531	5218	4786	4473	5747	5002	79	1530	500	3570	10	1	15842126	811	13.69	2.01	12	0.43	374.00	2543.00	9450	20240126	-45.82	4150	20241115	23.37	9450	-45.82	20240126	4150	23.37	20241115	9450	-45.82	20240126	4150	23.37	20241115	0.12	N	104620	500	79 억	15307	N	N	N	00	N
25	20241127	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	10	2	0.20	60456170	11934	0.56	5040	5120	5040	6630	3570	5100	5065.88	0.10	3412	5963	5531	5218	4786	4473	5747	5002	79	1530	500	3570	10	1	15842126	810	13.66	2.01	12	0.08	374.00	2543.00	9450	20240126	-45.93	4150	20241115	23.13	9450	-45.93	20240126	4150	23.13	20241115	9450	-45.93	20240126	4150	23.13	20241115	0.12	N	104620	500	79 억	15307	N	N	N	00	N
26	20241126	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	195	2	3.98	11375573830	2141717	98.28	4910	5650	4905	6370	3435	4905	5312.20	0.05	11499	6055	5480	5165	4590	4275	5322	4432	79	1465	500	3430	10	1	15842126	808	13.64	2.01	12	13.52	374.00	2543.00	9450	20240126	-46.03	4150	20241115	22.89	9450	-46.03	20240126	4150	22.89	20241115	9450	-46.03	20240126	4150	22.89	20241115	0.14	N	104620	500	79 억	7250	N	N	N	00	N
27	20241126	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	255	2	5.20	11234005680	2114098	97.01	4910	5650	4905	6370	3435	4905	5314.64	0.05	9017	6055	5480	5165	4590	4275	5322	4432	79	1465	500	3430	10	1	15842126	817	13.80	2.03	12	13.34	374.00	2543.00	9450	20240126	-45.40	4150	20241115	24.34	9450	-45.40	20240126	4150	24.34	20241115	9450	-45.40	20240126	4150	24.34	20241115	0.14	N	104620	500	79 억	7250	N	N	N	00	N
28	20241126	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	205	2	4.18	10977215600	2064076	94.72	4910	5650	4905	6370	3435	4905	5319.03	0.05	5317	6055	5480	5165	4590	4275	5322	4432	79	1465	500	3430	10	1	15842126	810	13.66	2.01	12	13.03	374.00	2543.00	9450	20240126	-45.93	4150	20241115	23.13	9450	-45.93	20240126	4150	23.13	20241115	9450	-45.93	20240126	4150	23.13	20241115	0.14	N	104620	500	79 억	7250	N	N	N	00	N
29	20241126	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	235	2	4.79	10478370570	1966895	90.26	4910	5650	4905	6370	3435	4905	5328.24	0.05	1745	6055	5480	5165	4590	4275	5322	4432	79	1465	500	3430	10	1	15842126	814	13.74	2.02	12	12.42	374.00	2543.00	9450	20240126	-45.61	4150	20241115	23.86	9450	-45.61	20240126	4150	23.86	20241115	9450	-45.61	20240126	4150	23.86	20241115	0.14	N	104620	500	79 억	7250	N	N	N	00	N
30	20241126	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	465	2	9.48	9300492150	1740576	79.87	4910	5650	4905	6370	3435	4905	5344.36	0.05	2765	6055	5480	5165	4590	4275	5322	4432	79	1465	500	3430	10	1	15842126	851	14.36	2.11	12	10.99	374.00	2543.00	9450	20240126	-43.17	4150	20241115	29.40	9450	-43.17	20240126	4150	29.40	20241115	9450	-43.17	20240126	4150	29.40	20241115	0.14	N	104620	500	79 억	7250	N	N	N	00	N
31	20241126	110846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	325	2	6.63	4115479070	782020	35.89	4910	5530	4905	6370	3435	4905	5264.48	0.05	4197	6055	5480	5165	4590	4275	5322	4432	79	1465	500	3430	10	1	15842126	829	13.98	2.06	12	4.94	374.00	2543.00	9450	20240126	-44.66	4150	20241115	26.02	9450	-44.66	20240126	4150	26.02	20241115	9450	-44.66	20240126	4150	26.02	20241115	0.14	N	104620	500	79 억	7250	N	N	N	00	N
32	20241126	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	135	2	2.75	520557820	104597	4.80	4910	5160	4905	6370	3435	4905	4979.68	0.05	16104	6055	5480	5165	4590	4275	5322	4432	79	1465	500	3430	10	1	15842126	798	13.48	1.98	12	0.66	374.00	2543.00	9450	20240126	-46.67	4150	20241115	21.45	9450	-46.67	20240126	4150	21.45	20241115	9450	-46.67	20240126	4150	21.45	20241115	0.14	N	104620	500	79 억	7250	N	N	N	00	N
33	20241126	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4945	40	2	0.82	74827115	15229	0.70	4910	4945	4905	6370	3435	4905	4916.52	0.05	2891	6055	5480	5165	4590	4275	5322	4432	79	1465	500	3430	5	1	15842126	783	13.22	1.94	12	0.10	374.00	2543.00	9450	20240126	-47.67	4150	20241115	19.16	9450	-47.67	20240126	4150	19.16	20241115	9450	-47.67	20240126	4150	19.16	20241115	0.14	N	104620	500	79 억	7250	N	N	N	00	N
34	20241125	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4905	130	2	2.72	11447282150	2173058	2160.57	5280	5740	4850	6200	3345	4775	5267.84	0.40	-55459	4855	4815	4750	4710	4645	4835	4730	79	1425	500	3340	5	1	15842126	777	13.11	1.93	12	13.72	374.00	2543.00	9450	20240126	-48.10	4150	20241115	18.19	9450	-48.10	20240126	4150	18.19	20241115	9450	-48.10	20240126	4150	18.19	20241115	0.14	N	104620	500	79 억	62703	N	N	N	00	N
35	20241125	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	140	2	2.93	11341789710	2151558	2139.19	5280	5740	4850	6200	3345	4775	5271.43	0.40	-55552	4855	4815	4750	4710	4645	4835	4730	79	1425	500	3340	5	1	15842126	779	13.14	1.93	12	13.58	374.00	2543.00	9450	20240126	-47.99	4150	20241115	18.43	9450	-47.99	20240126	4150	18.43	20241115	9450	-47.99	20240126	4150	18.43	20241115	0.14	N	104620	500	79 억	62703	N	N	N	00	N
36	20241125	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4935	160	2	3.35	11184575660	2119618	2107.44	5280	5740	4850	6200	3345	4775	5276.69	0.40	-54933	4855	4815	4750	4710	4645	4835	4730	79	1425	500	3340	5	1	15842126	782	13.20	1.94	12	13.38	374.00	2543.00	9450	20240126	-47.78	4150	20241115	18.92	9450	-47.78	20240126	4150	18.92	20241115	9450	-47.78	20240126	4150	18.92	20241115	0.14	N	104620	500	79 억	62703	N	N	N	00	N
37	20241125	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	200	2	4.19	11013898930	2085155	2073.17	5280	5740	4850	6200	3345	4775	5282.05	0.40	-56409	4855	4815	4750	4710	4645	4835	4730	79	1425	500	3340	5	1	15842126	788	13.30	1.96	12	13.16	374.00	2543.00	9450	20240126	-47.35	4150	20241115	19.88	9450	-47.35	20240126	4150	19.88	20241115	9450	-47.35	20240126	4150	19.88	20241115	0.14	N	104620	500	79 억	62703	N	N	N	00	N
38	20241125	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	205	2	4.29	10799409530	2041961	2030.23	5280	5740	4850	6200	3345	4775	5288.74	0.40	-55638	4855	4815	4750	4710	4645	4835	4730	79	1425	500	3340	5	1	15842126	789	13.32	1.96	12	12.89	374.00	2543.00	9450	20240126	-47.30	4150	20241115	20.00	9450	-47.30	20240126	4150	20.00	20241115	9450	-47.30	20240126	4150	20.00	20241115	0.14	N	104620	500	79 억	62703	N	N	N	00	N
39	20241125	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	275	2	5.76	10235229410	1929326	1918.24	5280	5740	4850	6200	3345	4775	5305.08	0.40	-45738	4855	4815	4750	4710	4645	4835	4730	79	1425	500	3340	10	1	15842126	800	13.50	1.99	12	12.18	374.00	2543.00	9450	20240126	-46.56	4150	20241115	21.69	9450	-46.56	20240126	4150	21.69	20241115	9450	-46.56	20240126	4150	21.69	20241115	0.14	N	104620	500	79 억	62703	N	N	N	00	N
40	20241125	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	100	2	2.09	1866197275	365964	363.86	5280	5320	4850	6200	3345	4775	5099.40	0.40	-48572	4855	4815	4750	4710	4645	4835	4730	79	1425	500	3340	5	1	15842126	772	13.03	1.92	12	2.31	374.00	2543.00	9450	20240126	-48.41	4150	20241115	17.47	9450	-48.41	20240126	4150	17.47	20241115	9450	-48.41	20240126	4150	17.47	20241115	0.14	N	104620	500	79 억	62703	N	N	N	00	N
41	20241125	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	295	2	6.18	1020281000	195864	194.74	5280	5320	5020	6200	3345	4775	5209.13	0.40	-14463	4855	4815	4750	4710	4645	4835	4730	79	1425	500	3340	10	1	15842126	803	13.56	1.99	12	1.24	374.00	2543.00	9450	20240126	-46.35	4150	20241115	22.17	9450	-46.35	20240126	4150	22.17	20241115	9450	-46.35	20240126	4150	22.17	20241115	0.14	N	104620	500	79 억	62703	N	N	N	00	N
42	20241122	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4775	15	2	0.32	258037775	54474	108.82	4705	4790	4685	6180	3335	4760	4736.83	0.42	-3163	4870	4815	4755	4700	4640	4817	4702	79	1420	500	3330	5	1	15842126	756	12.77	1.88	12	0.34	374.00	2543.00	9450	20240126	-49.47	4150	20241115	15.06	9450	-49.47	20240126	4150	15.06	20241115	9450	-49.47	20240126	4150	15.06	20241115	0.12	N	104620	500	79 억	65866	N	N	N	00	N
43	20241122	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4715	-45	5	-0.95	240247065	50718	101.32	4705	4790	4685	6180	3335	4760	4736.92	0.42	-3517	4870	4815	4755	4700	4640	4817	4702	79	1420	500	3330	5	1	15842126	747	12.61	1.85	12	0.32	374.00	2543.00	9450	20240126	-50.11	4150	20241115	13.61	9450	-50.11	20240126	4150	13.61	20241115	9450	-50.11	20240126	4150	13.61	20241115	0.12	N	104620	500	79 억	65866	N	N	N	00	N
44	20241122	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4740	-20	5	-0.42	197969625	41768	83.44	4705	4790	4685	6180	3335	4760	4739.74	0.42	-2555	4870	4815	4755	4700	4640	4817	4702	79	1420	500	3330	5	1	15842126	751	12.67	1.86	12	0.26	374.00	2543.00	9450	20240126	-49.84	4150	20241115	14.22	9450	-49.84	20240126	4150	14.22	20241115	9450	-49.84	20240126	4150	14.22	20241115	0.12	N	104620	500	79 억	65866	N	N	N	00	N
45	20241122	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	0	3	0.00	180331520	38050	76.01	4705	4790	4685	6180	3335	4760	4739.33	0.42	-641	4870	4815	4755	4700	4640	4817	4702	79	1420	500	3330	5	1	15842126	754	12.73	1.87	12	0.24	374.00	2543.00	9450	20240126	-49.63	4150	20241115	14.70	9450	-49.63	20240126	4150	14.70	20241115	9450	-49.63	20240126	4150	14.70	20241115	0.12	N	104620	500	79 억	65866	N	N	N	00	N
46	20241122	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	0	3	0.00	171888330	36274	72.46	4705	4790	4685	6180	3335	4760	4738.61	0.42	-494	4870	4815	4755	4700	4640	4817	4702	79	1420	500	3330	5	1	15842126	754	12.73	1.87	12	0.23	374.00	2543.00	9450	20240126	-49.63	4150	20241115	14.70	9450	-49.63	20240126	4150	14.70	20241115	9450	-49.63	20240126	4150	14.70	20241115	0.12	N	104620	500	79 억	65866	N	N	N	00	N
47	20241122	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	0	3	0.00	146418730	30923	61.77	4705	4790	4685	6180	3335	4760	4734.95	0.42	-1027	4870	4815	4755	4700	4640	4817	4702	79	1420	500	3330	5	1	15842126	754	12.73	1.87	12	0.20	374.00	2543.00	9450	20240126	-49.63	4150	20241115	14.70	9450	-49.63	20240126	4150	14.70	20241115	9450	-49.63	20240126	4150	14.70	20241115	0.12	N	104620	500	79 억	65866	N	N	N	00	N
48	20241122	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	0	3	0.00	91100560	19248	38.45	4705	4790	4685	6180	3335	4760	4732.99	0.42	-952	4870	4815	4755	4700	4640	4817	4702	79	1420	500	3330	5	1	15842126	754	12.73	1.87	12	0.12	374.00	2543.00	9450	20240126	-49.63	4150	20241115	14.70	9450	-49.63	20240126	4150	14.70	20241115	9450	-49.63	20240126	4150	14.70	20241115	0.12	N	104620	500	79 억	65866	N	N	N	00	N
49	20241122	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4735	-25	5	-0.53	19694710	4186	8.36	4705	4740	4685	6180	3335	4760	4704.90	0.42	847	4870	4815	4755	4700	4640	4817	4702	79	1420	500	3330	5	1	15842126	750	12.66	1.86	12	0.03	374.00	2543.00	9450	20240126	-49.89	4150	20241115	14.10	9450	-49.89	20240126	4150	14.10	20241115	9450	-49.89	20240126	4150	14.10	20241115	0.12	N	104620	500	79 억	65866	N	N	N	00	N
50	20241121	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	-45	5	-0.94	235707755	49488	64.75	4760	4810	4695	6240	3365	4805	4762.93	0.37	7072	4975	4890	4760	4675	4545	4932	4717	79	1435	500	3360	5	1	15842126	754	12.73	1.87	12	0.31	374.00	2543.00	9450	20240126	-49.63	4150	20241115	14.70	9450	-49.63	20240126	4150	14.70	20241115	9450	-49.63	20240126	4150	14.70	20241115	0.10	N	104620	500	79 억	58876	N	N	N	00	N
51	20241121	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-40	5	-0.83	225002805	47241	61.81	4760	4810	4695	6240	3365	4805	4762.87	0.37	6938	4975	4890	4760	4675	4545	4932	4717	79	1435	500	3360	5	1	15842126	755	12.74	1.87	12	0.30	374.00	2543.00	9450	20240126	-49.58	4150	20241115	14.82	9450	-49.58	20240126	4150	14.82	20241115	9450	-49.58	20240126	4150	14.82	20241115	0.10	N	104620	500	79 억	58876	N	N	N	00	N
52	20241121	140800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-40	5	-0.83	211012535	44309	57.98	4760	4810	4695	6240	3365	4805	4762.30	0.37	6740	4975	4890	4760	4675	4545	4932	4717	79	1435	500	3360	5	1	15842126	755	12.74	1.87	12	0.28	374.00	2543.00	9450	20240126	-49.58	4150	20241115	14.82	9450	-49.58	20240126	4150	14.82	20241115	9450	-49.58	20240126	4150	14.82	20241115	0.10	N	104620	500	79 억	58876	N	N	N	00	N
53	20241121	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	-15	5	-0.31	183288365	38500	50.38	4760	4810	4695	6240	3365	4805	4760.74	0.37	6496	4975	4890	4760	4675	4545	4932	4717	79	1435	500	3360	5	1	15842126	759	12.81	1.88	12	0.24	374.00	2543.00	9450	20240126	-49.31	4150	20241115	15.42	9450	-49.31	20240126	4150	15.42	20241115	9450	-49.31	20240126	4150	15.42	20241115	0.10	N	104620	500	79 억	58876	N	N	N	00	N
54	20241121	120752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-40	5	-0.83	163450100	34349	44.94	4760	4810	4695	6240	3365	4805	4758.51	0.37	4465	4975	4890	4760	4675	4545	4932	4717	79	1435	500	3360	5	1	15842126	755	12.74	1.87	12	0.22	374.00	2543.00	9450	20240126	-49.58	4150	20241115	14.82	9450	-49.58	20240126	4150	14.82	20241115	9450	-49.58	20240126	4150	14.82	20241115	0.10	N	104620	500	79 억	58876	N	N	N	00	N
55	20241121	110755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-40	5	-0.83	146017675	30688	40.15	4760	4810	4695	6240	3365	4805	4758.14	0.37	3853	4975	4890	4760	4675	4545	4932	4717	79	1435	500	3360	5	1	15842126	755	12.74	1.87	12	0.19	374.00	2543.00	9450	20240126	-49.58	4150	20241115	14.82	9450	-49.58	20240126	4150	14.82	20241115	9450	-49.58	20240126	4150	14.82	20241115	0.10	N	104620	500	79 억	58876	N	N	N	00	N
56	20241121	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	-5	5	-0.10	61831655	13004	17.02	4760	4805	4695	6240	3365	4805	4754.82	0.37	862	4975	4890	4760	4675	4545	4932	4717	79	1435	500	3360	5	1	15842126	760	12.83	1.89	12	0.08	374.00	2543.00	9450	20240126	-49.21	4150	20241115	15.66	9450	-49.21	20240126	4150	15.66	20241115	9450	-49.21	20240126	4150	15.66	20241115	0.10	N	104620	500	79 억	58876	N	N	N	00	N
57	20241121	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	-35	5	-0.73	8821625	1853	2.42	4760	4790	4750	6240	3365	4805	4760.73	0.37	651	4975	4890	4760	4675	4545	4932	4717	79	1435	500	3360	5	1	15842126	756	12.75	1.88	12	0.01	374.00	2543.00	9450	20240126	-49.52	4150	20241115	14.94	9450	-49.52	20240126	4150	14.94	20241115	9450	-49.52	20240126	4150	14.94	20241115	0.10	N	104620	500	79 억	58876	N	N	N	00	N
58	20241120	160748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4805	55	2	1.16	360501875	75954	69.98	4700	4845	4630	6170	3325	4750	4746.32	0.35	2744	4983	4866	4738	4621	4493	4925	4680	79	1420	500	3320	5	1	15842126	761	12.85	1.89	12	0.48	374.00	2543.00	9450	20240126	-49.15	4150	20241115	15.78	9450	-49.15	20240126	4150	15.78	20241115	9450	-49.15	20240126	4150	15.78	20241115	0.11	N	104620	500	79 억	55875	N	N	N	00	N
59	20241120	150758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4825	75	2	1.58	335339905	70721	65.16	4700	4845	4630	6170	3325	4750	4741.73	0.35	2798	4983	4866	4738	4621	4493	4925	4680	79	1420	500	3320	5	1	15842126	764	12.90	1.90	12	0.45	374.00	2543.00	9450	20240126	-48.94	4150	20241115	16.27	9450	-48.94	20240126	4150	16.27	20241115	9450	-48.94	20240126	4150	16.27	20241115	0.11	N	104620	500	79 억	55875	N	N	N	00	N
60	20241120	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	30	2	0.63	259695305	54999	50.67	4700	4835	4630	6170	3325	4750	4721.82	0.35	1795	4983	4866	4738	4621	4493	4925	4680	79	1420	500	3320	5	1	15842126	757	12.78	1.88	12	0.35	374.00	2543.00	9450	20240126	-49.42	4150	20241115	15.18	9450	-49.42	20240126	4150	15.18	20241115	9450	-49.42	20240126	4150	15.18	20241115	0.11	N	104620	500	79 억	55875	N	N	N	00	N
61	20241120	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	40	2	0.84	241765770	51234	47.20	4700	4835	4630	6170	3325	4750	4718.85	0.35	728	4983	4866	4738	4621	4493	4925	4680	79	1420	500	3320	5	1	15842126	759	12.81	1.88	12	0.32	374.00	2543.00	9450	20240126	-49.31	4150	20241115	15.42	9450	-49.31	20240126	4150	15.42	20241115	9450	-49.31	20240126	4150	15.42	20241115	0.11	N	104620	500	79 억	55875	N	N	N	00	N
62	20241120	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	10	2	0.21	205151830	43540	40.11	4700	4835	4630	6170	3325	4750	4711.80	0.35	-866	4983	4866	4738	4621	4493	4925	4680	79	1420	500	3320	5	1	15842126	754	12.73	1.87	12	0.27	374.00	2543.00	9450	20240126	-49.63	4150	20241115	14.70	9450	-49.63	20240126	4150	14.70	20241115	9450	-49.63	20240126	4150	14.70	20241115	0.11	N	104620	500	79 억	55875	N	N	N	00	N
63	20241120	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	-50	5	-1.05	123326775	26400	24.32	4700	4765	4630	6170	3325	4750	4671.47	0.35	3834	4983	4866	4738	4621	4493	4925	4680	79	1420	500	3320	5	1	15842126	745	12.57	1.85	12	0.17	374.00	2543.00	9450	20240126	-50.26	4150	20241115	13.25	9450	-50.26	20240126	4150	13.25	20241115	9450	-50.26	20240126	4150	13.25	20241115	0.11	N	104620	500	79 억	55875	N	N	N	00	N
64	20241120	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-60	5	-1.26	75957400	16313	15.03	4700	4725	4630	6170	3325	4750	4656.25	0.35	2666	4983	4866	4738	4621	4493	4925	4680	79	1420	500	3320	5	1	15842126	743	12.54	1.84	12	0.10	374.00	2543.00	9450	20240126	-50.37	4150	20241115	13.01	9450	-50.37	20240126	4150	13.01	20241115	9450	-50.37	20240126	4150	13.01	20241115	0.11	N	104620	500	79 억	55875	N	N	N	00	N
65	20241120	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4725	-25	5	-0.53	13980210	2980	2.75	4700	4725	4655	6170	3325	4750	4691.35	0.35	1578	4983	4866	4738	4621	4493	4925	4680	79	1420	500	3320	5	1	15842126	749	12.63	1.86	12	0.02	374.00	2543.00	9450	20240126	-50.00	4150	20241115	13.86	9450	-50.00	20240126	4150	13.86	20241115	9450	-50.00	20240126	4150	13.86	20241115	0.11	N	104620	500	79 억	55875	N	N	N	00	N
66	20241119	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	155	2	3.37	510928870	107911	83.75	4610	4855	4610	5970	3220	4595	4734.72	0.33	2984	4775	4685	4615	4525	4455	4650	4490	79	1375	500	3210	5	1	15842126	753	12.70	1.87	12	0.68	374.00	2543.00	9450	20240126	-49.74	4150	20241115	14.46	9450	-49.74	20240126	4150	14.46	20241115	9450	-49.74	20240126	4150	14.46	20241115	0.09	N	104620	500	79 억	52891	N	N	N	00	N
67	20241119	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4740	145	2	3.16	487407160	102948	79.90	4610	4855	4610	5970	3220	4595	4734.50	0.33	2261	4775	4685	4615	4525	4455	4650	4490	79	1375	500	3210	5	1	15842126	751	12.67	1.86	12	0.65	374.00	2543.00	9450	20240126	-49.84	4150	20241115	14.22	9450	-49.84	20240126	4150	14.22	20241115	9450	-49.84	20240126	4150	14.22	20241115	0.09	N	104620	500	79 억	52891	N	N	N	00	N
68	20241119	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	135	2	2.94	464011215	97982	76.04	4610	4855	4610	5970	3220	4595	4735.68	0.33	1640	4775	4685	4615	4525	4455	4650	4490	79	1375	500	3210	5	1	15842126	749	12.65	1.86	12	0.62	374.00	2543.00	9450	20240126	-49.95	4150	20241115	13.98	9450	-49.95	20240126	4150	13.98	20241115	9450	-49.95	20240126	4150	13.98	20241115	0.09	N	104620	500	79 억	52891	N	N	N	00	N
69	20241119	130731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4735	140	2	3.05	439135815	92705	71.95	4610	4855	4610	5970	3220	4595	4736.92	0.33	995	4775	4685	4615	4525	4455	4650	4490	79	1375	500	3210	5	1	15842126	750	12.66	1.86	12	0.59	374.00	2543.00	9450	20240126	-49.89	4150	20241115	14.10	9450	-49.89	20240126	4150	14.10	20241115	9450	-49.89	20240126	4150	14.10	20241115	0.09	N	104620	500	79 억	52891	N	N	N	00	N
70	20241119	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	135	2	2.94	412968650	87184	67.66	4610	4855	4610	5970	3220	4595	4736.75	0.33	-3459	4775	4685	4615	4525	4455	4650	4490	79	1375	500	3210	5	1	15842126	749	12.65	1.86	12	0.55	374.00	2543.00	9450	20240126	-49.95	4150	20241115	13.98	9450	-49.95	20240126	4150	13.98	20241115	9450	-49.95	20240126	4150	13.98	20241115	0.09	N	104620	500	79 억	52891	N	N	N	00	N
71	20241119	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	150	2	3.26	384939270	81274	63.08	4610	4855	4610	5970	3220	4595	4736.32	0.33	-4544	4775	4685	4615	4525	4455	4650	4490	79	1375	500	3210	5	1	15842126	752	12.69	1.87	12	0.51	374.00	2543.00	9450	20240126	-49.79	4150	20241115	14.34	9450	-49.79	20240126	4150	14.34	20241115	9450	-49.79	20240126	4150	14.34	20241115	0.09	N	104620	500	79 억	52891	N	N	N	00	N
72	20241119	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	150	2	3.26	351669825	74231	57.61	4610	4855	4610	5970	3220	4595	4737.51	0.33	-4614	4775	4685	4615	4525	4455	4650	4490	79	1375	500	3210	5	1	15842126	752	12.69	1.87	12	0.47	374.00	2543.00	9450	20240126	-49.79	4150	20241115	14.34	9450	-49.79	20240126	4150	14.34	20241115	9450	-49.79	20240126	4150	14.34	20241115	0.09	N	104620	500	79 억	52891	N	N	N	00	N
73	20241119	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	80	2	1.74	58030880	12508	9.71	4610	4680	4610	5970	3220	4595	4639.50	0.33	-1172	4775	4685	4615	4525	4455	4650	4490	79	1375	500	3210	5	1	15842126	741	12.50	1.84	12	0.08	374.00	2543.00	9450	20240126	-50.53	4150	20241115	12.65	9450	-50.53	20240126	4150	12.65	20241115	9450	-50.53	20240126	4150	12.65	20241115	0.09	N	104620	500	79 억	52891	N	N	N	00	N
74	20241118	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4595	5	2	0.11	593145190	128310	9.43	4610	4705	4545	5960	3215	4590	4622.75	0.16	28029	5896	5242	4696	4042	3496	5570	4370	79	1370	500	3210	5	1	15842126	728	12.29	1.81	12	0.81	374.00	2543.00	9450	20240126	-51.38	4150	20241115	10.72	9450	-51.38	20240126	4150	10.72	20241115	9450	-51.38	20240126	4150	10.72	20241115	0.08	N	104620	500	79 억	24865	N	N	N	00	N
75	20241118	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4580	-10	5	-0.22	582946625	126090	9.26	4610	4705	4545	5960	3215	4590	4623.26	0.16	27538	5896	5242	4696	4042	3496	5570	4370	79	1370	500	3210	5	1	15842126	726	12.25	1.80	12	0.80	374.00	2543.00	9450	20240126	-51.53	4150	20241115	10.36	9450	-51.53	20240126	4150	10.36	20241115	9450	-51.53	20240126	4150	10.36	20241115	0.08	N	104620	500	79 억	24865	N	N	N	00	N
76	20241118	140731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4580	-10	5	-0.22	543310830	117427	8.63	4610	4705	4545	5960	3215	4590	4626.80	0.16	24857	5896	5242	4696	4042	3496	5570	4370	79	1370	500	3210	5	1	15842126	726	12.25	1.80	12	0.74	374.00	2543.00	9450	20240126	-51.53	4150	20241115	10.36	9450	-51.53	20240126	4150	10.36	20241115	9450	-51.53	20240126	4150	10.36	20241115	0.08	N	104620	500	79 억	24865	N	N	N	00	N
77	20241118	130729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4595	5	2	0.11	521600385	112694	8.28	4610	4705	4545	5960	3215	4590	4628.47	0.16	24936	5896	5242	4696	4042	3496	5570	4370	79	1370	500	3210	5	1	15842126	728	12.29	1.81	12	0.71	374.00	2543.00	9450	20240126	-51.38	4150	20241115	10.72	9450	-51.38	20240126	4150	10.72	20241115	9450	-51.38	20240126	4150	10.72	20241115	0.08	N	104620	500	79 억	24865	N	N	N	00	N
78	20241118	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	30	2	0.65	485428505	104856	7.70	4610	4705	4545	5960	3215	4590	4629.48	0.16	26277	5896	5242	4696	4042	3496	5570	4370	79	1370	500	3210	5	1	15842126	732	12.35	1.82	12	0.66	374.00	2543.00	9450	20240126	-51.11	4150	20241115	11.33	9450	-51.11	20240126	4150	11.33	20241115	9450	-51.11	20240126	4150	11.33	20241115	0.08	N	104620	500	79 억	24865	N	N	N	00	N
79	20241118	110731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	30	2	0.65	414986035	89660	6.59	4610	4705	4545	5960	3215	4590	4628.44	0.16	33486	5896	5242	4696	4042	3496	5570	4370	79	1370	500	3210	5	1	15842126	732	12.35	1.82	12	0.57	374.00	2543.00	9450	20240126	-51.11	4150	20241115	11.33	9450	-51.11	20240126	4150	11.33	20241115	9450	-51.11	20240126	4150	11.33	20241115	0.08	N	104620	500	79 억	24865	N	N	N	00	N
80	20241118	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4635	45	2	0.98	362758980	78371	5.76	4610	4705	4545	5960	3215	4590	4628.74	0.16	30503	5896	5242	4696	4042	3496	5570	4370	79	1370	500	3210	5	1	15842126	734	12.39	1.82	12	0.49	374.00	2543.00	9450	20240126	-50.95	4150	20241115	11.69	9450	-50.95	20240126	4150	11.69	20241115	9450	-50.95	20240126	4150	11.69	20241115	0.08	N	104620	500	79 억	24865	N	N	N	00	N
81	20241118	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	30	2	0.65	170225525	36905	2.71	4610	4670	4545	5960	3215	4590	4612.53	0.16	26177	5896	5242	4696	4042	3496	5570	4370	79	1370	500	3210	5	1	15842126	732	12.35	1.82	12	0.23	374.00	2543.00	9450	20240126	-51.11	4150	20241115	11.33	9450	-51.11	20240126	4150	11.33	20241115	9450	-51.11	20240126	4150	11.33	20241115	0.08	N	104620	500	79 억	24865	N	N	N	00	N
82	20241115	160745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4590	155	2	3.49	6641688735	1359796	1659.66	4390	5350	4150	5760	3105	4435	4884.40	0.23	-12163	4628	4531	4478	4381	4328	4505	4355	79	1325	500	3100	5	1	15842126	727	12.27	1.80	12	8.58	374.00	2543.00	9450	20240126	-51.43	4150	20241115	10.60	9450	-51.43	20240126	4150	10.60	20241115	9450	-51.43	20240126	4150	10.60	20241115	0.10	N	104620	500	79 억	37012	N	N	N	00	N
83	20241115	150807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4630	195	2	4.40	6539316990	1337675	1632.66	4390	5350	4150	5760	3105	4435	4888.57	0.23	-10133	4628	4531	4478	4381	4328	4505	4355	79	1325	500	3100	5	1	15842126	733	12.38	1.82	12	8.44	374.00	2543.00	9450	20240126	-51.01	4150	20241115	11.57	9450	-51.01	20240126	4150	11.57	20241115	9450	-51.01	20240126	4150	11.57	20241115	0.10	N	104620	500	79 억	37012	N	N	N	00	N
84	20241115	140759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4525	90	2	2.03	6259219015	1276401	1557.88	4390	5350	4150	5760	3105	4435	4903.80	0.23	-7026	4628	4531	4478	4381	4328	4505	4355	79	1325	500	3100	5	1	15842126	717	12.10	1.78	12	8.06	374.00	2543.00	9450	20240126	-52.12	4150	20241115	9.04	9450	-52.12	20240126	4150	9.04	20241115	9450	-52.12	20240126	4150	9.04	20241115	0.10	N	104620	500	79 억	37012	N	N	N	00	N
85	20241115	130801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4485	50	2	1.13	5879990515	1191821	1454.65	4390	5350	4150	5760	3105	4435	4933.62	0.23	-17027	4628	4531	4478	4381	4328	4505	4355	79	1325	500	3100	5	1	15842126	711	11.99	1.76	12	7.52	374.00	2543.00	9450	20240126	-52.54	4150	20241115	8.07	9450	-52.54	20240126	4150	8.07	20241115	9450	-52.54	20240126	4150	8.07	20241115	0.10	N	104620	500	79 억	37012	N	N	N	00	N
86	20241115	120805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4355	-80	5	-1.80	345023510	80682	98.47	4390	4435	4150	5760	3105	4435	4276.34	0.23	-2040	4628	4531	4478	4381	4328	4505	4355	79	1325	500	3100	5	1	15842126	690	11.64	1.71	12	0.51	374.00	2543.00	9450	20240126	-53.92	4150	20241115	4.94	9450	-53.92	20240126	4150	4.94	20241115	9450	-53.92	20240126	4150	4.94	20241115	0.10	N	104620	500	79 억	37012	N	N	N	00	N
87	20241115	110744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4330	-105	5	-2.37	317782950	74418	90.83	4390	4435	4150	5760	3105	4435	4270.24	0.23	-2337	4628	4531	4478	4381	4328	4505	4355	79	1325	500	3100	5	1	15842126	686	11.58	1.70	12	0.47	374.00	2543.00	9450	20240126	-54.18	4150	20241115	4.34	9450	-54.18	20240126	4150	4.34	20241115	9450	-54.18	20240126	4150	4.34	20241115	0.10	N	104620	500	79 억	37012	N	N	N	00	N
88	20241115	100743	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4230	-205	5	-4.62	243551210	56886	69.43	4390	4435	4200	5760	3105	4435	4281.39	0.23	-3764	4628	4531	4478	4381	4328	4505	4355	79	1325	500	3100	5	1	15842126	670	11.31	1.66	12	0.36	374.00	2543.00	9450	20240126	-55.24	4200	20241115	0.71	9450	-55.24	20240126	4200	0.71	20241115	9450	-55.24	20240126	4200	0.71	20241115	0.10	N	104620	500	79 억	37012	N	N	N	00	N
89	20241115	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4345	-90	5	-2.03	45825680	10502	12.82	4390	4435	4345	5760	3105	4435	4363.52	0.23	2200	4628	4531	4478	4381	4328	4505	4355	79	1325	500	3100	5	1	15842126	688	11.62	1.71	12	0.07	374.00	2543.00	9450	20240126	-54.02	4310	20241025	0.81	9450	-54.02	20240126	4310	0.81	20241025	9450	-54.02	20240126	4310	0.81	20241025	0.10	N	104620	500	79 억	37012	N	N	N	00	N
90	20241114	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4450	-130	5	-2.84	340648880	76083	69.85	4505	4575	4425	5950	3210	4580	4477.33	0.24	43	4686	4632	4571	4517	4456	4660	4545	79	1370	500	3200	5	1	15842126	705	11.90	1.75	12	0.48	374.00	2543.00	9450	20240126	-52.91	4310	20241025	3.25	9450	-52.91	20240126	4310	3.25	20241025	9450	-52.91	20240126	4310	3.25	20241025	0.10	N	104620	500	79 억	37490	N	N	N	00	N
91	20241114	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4445	-135	5	-2.95	319073410	71228	65.39	4505	4575	4425	5950	3210	4580	4479.61	0.24	-96	4686	4632	4571	4517	4456	4660	4545	79	1370	500	3200	5	1	15842126	704	11.89	1.75	12	0.45	374.00	2543.00	9450	20240126	-52.96	4310	20241025	3.13	9450	-52.96	20240126	4310	3.13	20241025	9450	-52.96	20240126	4310	3.13	20241025	0.10	N	104620	500	79 억	37490	N	N	N	00	N
92	20241114	140737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4445	-135	5	-2.95	279694525	62386	57.27	4505	4575	4425	5950	3210	4580	4483.29	0.24	780	4686	4632	4571	4517	4456	4660	4545	79	1370	500	3200	5	1	15842126	704	11.89	1.75	12	0.39	374.00	2543.00	9450	20240126	-52.96	4310	20241025	3.13	9450	-52.96	20240126	4310	3.13	20241025	9450	-52.96	20240126	4310	3.13	20241025	0.10	N	104620	500	79 억	37490	N	N	N	00	N
93	20241114	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4445	-135	5	-2.95	243550220	54247	49.80	4505	4575	4425	5950	3210	4580	4489.65	0.24	-1425	4686	4632	4571	4517	4456	4660	4545	79	1370	500	3200	5	1	15842126	704	11.89	1.75	12	0.34	374.00	2543.00	9450	20240126	-52.96	4310	20241025	3.13	9450	-52.96	20240126	4310	3.13	20241025	9450	-52.96	20240126	4310	3.13	20241025	0.10	N	104620	500	79 억	37490	N	N	N	00	N
94	20241114	120737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4450	-130	5	-2.84	184918295	41027	37.66	4505	4575	4430	5950	3210	4580	4507.23	0.24	-3801	4686	4632	4571	4517	4456	4660	4545	79	1370	500	3200	5	1	15842126	705	11.90	1.75	12	0.26	374.00	2543.00	9450	20240126	-52.91	4310	20241025	3.25	9450	-52.91	20240126	4310	3.25	20241025	9450	-52.91	20240126	4310	3.25	20241025	0.10	N	104620	500	79 억	37490	N	N	N	00	N
95	20241114	110737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4515	-65	5	-1.42	102474710	22636	20.78	4505	4575	4505	5950	3210	4580	4527.07	0.24	6118	4686	4632	4571	4517	4456	4660	4545	79	1370	500	3200	5	1	15842126	715	12.07	1.78	12	0.14	374.00	2543.00	9450	20240126	-52.22	4310	20241025	4.76	9450	-52.22	20240126	4310	4.76	20241025	9450	-52.22	20240126	4310	4.76	20241025	0.10	N	104620	500	79 억	37490	N	N	N	00	N
96	20241114	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4530	-50	5	-1.09	35392810	7837	7.19	4505	4575	4505	5950	3210	4580	4516.12	0.24	1100	4686	4632	4571	4517	4456	4660	4545	79	1370	500	3200	5	1	15842126	718	12.11	1.78	12	0.05	374.00	2543.00	9450	20240126	-52.06	4310	20241025	5.10	9450	-52.06	20240126	4310	5.10	20241025	9450	-52.06	20240126	4310	5.10	20241025	0.10	N	104620	500	79 억	37490	N	N	N	00	N
97	20241114	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4580	0	3	0.00	0	0	0.00	0	0	0	5950	3210	4580	0.00	0.24	0	4686	4632	4571	4517	4456	4660	4545	79	1370	500	3200	5	1	15842126	726	12.25	1.80	12	0.00	374.00	2543.00	9450	20240126	-51.53	4310	20241025	6.26	9450	-51.53	20240126	4310	6.26	20241025	9450	-51.53	20240126	4310	6.26	20241025	0.10	N	104620	500	79 억	37490	N	N	N	00	N
98	20241113	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4580	-100	5	-2.14	494342400	108277	61.50	4510	4625	4510	6080	3280	4680	4565.53	0.13	16602	4980	4830	4730	4580	4480	4780	4530	79	1400	500	3270	5	1	15842126	726	12.25	1.80	12	0.68	374.00	2543.00	9450	20240126	-51.53	4310	20241025	6.26	9450	-51.53	20240126	4310	6.26	20241025	9450	-51.53	20240126	4310	6.26	20241025	0.10	N	104620	500	79 억	20833	N	N	N	00	N
99	20241113	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4575	-105	5	-2.24	459541155	100657	57.17	4510	4625	4510	6080	3280	4680	4565.42	0.13	17046	4980	4830	4730	4580	4480	4780	4530	79	1400	500	3270	5	1	15842126	725	12.23	1.80	12	0.64	374.00	2543.00	9450	20240126	-51.59	4310	20241025	6.15	9450	-51.59	20240126	4310	6.15	20241025	9450	-51.59	20240126	4310	6.15	20241025	0.10	N	104620	500	79 억	20833	N	N	N	00	N
100	20241113	140503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4575	-105	5	-2.24	329158080	72067	40.94	4510	4625	4510	6080	3280	4680	4567.39	0.13	8815	4980	4830	4730	4580	4480	4780	4530	79	1400	500	3270	5	1	15842126	725	12.23	1.80	12	0.45	374.00	2543.00	9450	20240126	-51.59	4310	20241025	6.15	9450	-51.59	20240126	4310	6.15	20241025	9450	-51.59	20240126	4310	6.15	20241025	0.10	N	104620	500	79 억	20833	N	N	N	00	N
101	20241113	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4585	-95	5	-2.03	285267335	62465	35.48	4510	4625	4510	6080	3280	4680	4566.83	0.13	5263	4980	4830	4730	4580	4480	4780	4530	79	1400	500	3270	5	1	15842126	726	12.26	1.80	12	0.39	374.00	2543.00	9450	20240126	-51.48	4310	20241025	6.38	9450	-51.48	20240126	4310	6.38	20241025	9450	-51.48	20240126	4310	6.38	20241025	0.10	N	104620	500	79 억	20833	N	N	N	00	N
102	20241113	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4605	-75	5	-1.60	242161505	53064	30.14	4510	4625	4510	6080	3280	4680	4563.57	0.13	6055	4980	4830	4730	4580	4480	4780	4530	79	1400	500	3270	5	1	15842126	730	12.31	1.81	12	0.33	374.00	2543.00	9450	20240126	-51.27	4310	20241025	6.84	9450	-51.27	20240126	4310	6.84	20241025	9450	-51.27	20240126	4310	6.84	20241025	0.10	N	104620	500	79 억	20833	N	N	N	00	N
103	20241113	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	-70	5	-1.50	226555470	49679	28.22	4510	4625	4510	6080	3280	4680	4560.39	0.13	6583	4980	4830	4730	4580	4480	4780	4530	79	1400	500	3270	5	1	15842126	730	12.33	1.81	12	0.31	374.00	2543.00	9450	20240126	-51.22	4310	20241025	6.96	9450	-51.22	20240126	4310	6.96	20241025	9450	-51.22	20240126	4310	6.96	20241025	0.10	N	104620	500	79 억	20833	N	N	N	00	N
104	20241113	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4610	-70	5	-1.50	156813760	34424	19.55	4510	4625	4510	6080	3280	4680	4555.36	0.13	4325	4980	4830	4730	4580	4480	4780	4530	79	1400	500	3270	5	1	15842126	730	12.33	1.81	12	0.22	374.00	2543.00	9450	20240126	-51.22	4310	20241025	6.96	9450	-51.22	20240126	4310	6.96	20241025	9450	-51.22	20240126	4310	6.96	20241025	0.10	N	104620	500	79 억	20833	N	N	N	00	N
105	20241113	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-80	5	-1.71	28664135	6321	3.59	4510	4625	4510	6080	3280	4680	4534.75	0.13	2062	4980	4830	4730	4580	4480	4780	4530	79	1400	500	3270	5	1	15842126	729	12.30	1.81	12	0.04	374.00	2543.00	9450	20240126	-51.32	4310	20241025	6.73	9450	-51.32	20240126	4310	6.73	20241025	9450	-51.32	20240126	4310	6.73	20241025	0.10	N	104620	500	79 억	20833	N	N	N	00	N
106	20241112	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	-215	5	-4.39	817334055	173939	93.90	4825	4880	4630	6360	3430	4895	4698.86	0.08	8060	5211	5052	4951	4792	4691	5002	4742	79	1465	500	3420	5	1	15842126	741	12.51	1.84	12	1.10	374.00	2543.00	9450	20240126	-50.48	4310	20241025	8.58	9450	-50.48	20240126	4310	8.58	20241025	9450	-50.48	20240126	4310	8.58	20241025	0.12	N	104620	500	79 억	12813	N	N	N	00	N
107	20241112	150716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4645	-250	5	-5.11	789107765	167899	90.64	4825	4880	4630	6360	3430	4895	4699.78	0.08	9882	5211	5052	4951	4792	4691	5002	4742	79	1465	500	3420	5	1	15842126	736	12.42	1.83	12	1.06	374.00	2543.00	9450	20240126	-50.85	4310	20241025	7.77	9450	-50.85	20240126	4310	7.77	20241025	9450	-50.85	20240126	4310	7.77	20241025	0.12	N	104620	500	79 억	12813	N	N	N	00	N
108	20241112	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	-245	5	-5.01	677101955	143816	77.64	4825	4880	4630	6360	3430	4895	4707.98	0.08	13425	5211	5052	4951	4792	4691	5002	4742	79	1465	500	3420	5	1	15842126	737	12.43	1.83	12	0.91	374.00	2543.00	9450	20240126	-50.79	4310	20241025	7.89	9450	-50.79	20240126	4310	7.89	20241025	9450	-50.79	20240126	4310	7.89	20241025	0.12	N	104620	500	79 억	12813	N	N	N	00	N
109	20241112	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	-235	5	-4.80	642591125	136406	73.64	4825	4880	4630	6360	3430	4895	4710.74	0.08	14811	5211	5052	4951	4792	4691	5002	4742	79	1465	500	3420	5	1	15842126	738	12.46	1.83	12	0.86	374.00	2543.00	9450	20240126	-50.69	4310	20241025	8.12	9450	-50.69	20240126	4310	8.12	20241025	9450	-50.69	20240126	4310	8.12	20241025	0.12	N	104620	500	79 억	12813	N	N	N	00	N
110	20241112	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	-225	5	-4.60	624625515	132553	71.56	4825	4880	4630	6360	3430	4895	4712.13	0.08	15830	5211	5052	4951	4792	4691	5002	4742	79	1465	500	3420	5	1	15842126	740	12.49	1.84	12	0.84	374.00	2543.00	9450	20240126	-50.58	4310	20241025	8.35	9450	-50.58	20240126	4310	8.35	20241025	9450	-50.58	20240126	4310	8.35	20241025	0.12	N	104620	500	79 억	12813	N	N	N	00	N
111	20241112	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	-225	5	-4.60	547500720	116017	62.63	4825	4880	4630	6360	3430	4895	4718.99	0.08	15297	5211	5052	4951	4792	4691	5002	4742	79	1465	500	3420	5	1	15842126	740	12.49	1.84	12	0.73	374.00	2543.00	9450	20240126	-50.58	4310	20241025	8.35	9450	-50.58	20240126	4310	8.35	20241025	9450	-50.58	20240126	4310	8.35	20241025	0.12	N	104620	500	79 억	12813	N	N	N	00	N
112	20241112	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	-235	5	-4.80	493437865	104461	56.39	4825	4880	4630	6360	3430	4895	4723.49	0.08	13821	5211	5052	4951	4792	4691	5002	4742	79	1465	500	3420	5	1	15842126	738	12.46	1.83	12	0.66	374.00	2543.00	9450	20240126	-50.69	4310	20241025	8.12	9450	-50.69	20240126	4310	8.12	20241025	9450	-50.69	20240126	4310	8.12	20241025	0.12	N	104620	500	79 억	12813	N	N	N	00	N
113	20241112	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4755	-140	5	-2.86	142951670	29848	16.11	4825	4880	4745	6360	3430	4895	4788.97	0.08	4932	5211	5052	4951	4792	4691	5002	4742	79	1465	500	3420	5	1	15842126	753	12.71	1.87	12	0.19	374.00	2543.00	9450	20240126	-49.68	4310	20241025	10.32	9450	-49.68	20240126	4310	10.32	20241025	9450	-49.68	20240126	4310	10.32	20241025	0.12	N	104620	500	79 억	12813	N	N	N	00	N
114	20241111	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4895	-195	5	-3.83	906585075	183775	23.73	5100	5110	4850	6610	3570	5090	4932.57	0.10	-3144	5636	5362	5126	4852	4616	5500	4990	79	1520	500	3560	5	1	15842126	775	13.09	1.92	12	1.16	374.00	2543.00	9450	20240126	-48.20	4310	20241025	13.57	9450	-48.20	20240126	4310	13.57	20241025	9450	-48.20	20240126	4310	13.57	20241025	0.12	N	104620	500	79 억	15923	N	N	N	00	N
115	20241111	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4890	-200	5	-3.93	873120330	176924	22.84	5100	5110	4850	6610	3570	5090	4934.35	0.10	-2852	5636	5362	5126	4852	4616	5500	4990	79	1520	500	3560	5	1	15842126	775	13.07	1.92	12	1.12	374.00	2543.00	9450	20240126	-48.25	4310	20241025	13.46	9450	-48.25	20240126	4310	13.46	20241025	9450	-48.25	20240126	4310	13.46	20241025	0.12	N	104620	500	79 억	15923	N	N	N	00	N
116	20241111	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4850	-240	5	-4.72	822348380	166512	21.50	5100	5110	4850	6610	3570	5090	4938.00	0.10	-2473	5636	5362	5126	4852	4616	5500	4990	79	1520	500	3560	5	1	15842126	768	12.97	1.91	12	1.05	374.00	2543.00	9450	20240126	-48.68	4310	20241025	12.53	9450	-48.68	20240126	4310	12.53	20241025	9450	-48.68	20240126	4310	12.53	20241025	0.12	N	104620	500	79 억	15923	N	N	N	00	N
117	20241111	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	-215	5	-4.22	714503745	144330	18.64	5100	5110	4870	6610	3570	5090	4949.77	0.10	-2784	5636	5362	5126	4852	4616	5500	4990	79	1520	500	3560	5	1	15842126	772	13.03	1.92	12	0.91	374.00	2543.00	9450	20240126	-48.41	4310	20241025	13.11	9450	-48.41	20240126	4310	13.11	20241025	9450	-48.41	20240126	4310	13.11	20241025	0.12	N	104620	500	79 억	15923	N	N	N	00	N
118	20241111	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	-175	5	-3.44	565636955	113905	14.71	5100	5110	4890	6610	3570	5090	4965.06	0.10	-1037	5636	5362	5126	4852	4616	5500	4990	79	1520	500	3560	5	1	15842126	779	13.14	1.93	12	0.72	374.00	2543.00	9450	20240126	-47.99	4310	20241025	14.04	9450	-47.99	20240126	4310	14.04	20241025	9450	-47.99	20240126	4310	14.04	20241025	0.12	N	104620	500	79 억	15923	N	N	N	00	N
119	20241111	110713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	-175	5	-3.44	526314220	105902	13.67	5100	5110	4890	6610	3570	5090	4968.98	0.10	492	5636	5362	5126	4852	4616	5500	4990	79	1520	500	3560	5	1	15842126	779	13.14	1.93	12	0.67	374.00	2543.00	9450	20240126	-47.99	4310	20241025	14.04	9450	-47.99	20240126	4310	14.04	20241025	9450	-47.99	20240126	4310	14.04	20241025	0.12	N	104620	500	79 억	15923	N	N	N	00	N
120	20241111	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	-165	5	-3.24	422710015	84817	10.95	5100	5110	4920	6610	3570	5090	4982.86	0.10	2586	5636	5362	5126	4852	4616	5500	4990	79	1520	500	3560	5	1	15842126	780	13.17	1.94	12	0.54	374.00	2543.00	9450	20240126	-47.88	4310	20241025	14.27	9450	-47.88	20240126	4310	14.27	20241025	9450	-47.88	20240126	4310	14.27	20241025	0.12	N	104620	500	79 억	15923	N	N	N	00	N
121	20241111	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-70	5	-1.38	115386270	22844	2.95	5100	5110	5010	6610	3570	5090	5049.75	0.10	103	5636	5362	5126	4852	4616	5500	4990	79	1520	500	3560	10	1	15842126	795	13.42	1.97	12	0.14	374.00	2543.00	9450	20240126	-46.88	4310	20241025	16.47	9450	-46.88	20240126	4310	16.47	20241025	9450	-46.88	20240126	4310	16.47	20241025	0.12	N	104620	500	79 억	15923	N	N	N	00	N
122	20241108	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	150	2	3.04	3972539755	769354	190.55	4910	5400	4890	6420	3460	4940	5163.50	0.19	-14139	5416	5177	5021	4782	4626	5100	4705	79	1480	500	3450	10	1	15842126	806	13.61	2.00	12	4.86	374.00	2543.00	9450	20240126	-46.14	4310	20241025	18.10	9450	-46.14	20240126	4310	18.10	20241025	9450	-46.14	20240126	4310	18.10	20241025	0.20	N	104620	500	79 억	29839	N	N	N	00	N
123	20241108	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	130	2	2.63	3870007235	749182	185.56	4910	5400	4890	6420	3460	4940	5165.64	0.19	-14292	5416	5177	5021	4782	4626	5100	4705	79	1480	500	3450	10	1	15842126	803	13.56	1.99	12	4.73	374.00	2543.00	9450	20240126	-46.35	4310	20241025	17.63	9450	-46.35	20240126	4310	17.63	20241025	9450	-46.35	20240126	4310	17.63	20241025	0.20	N	104620	500	79 억	29839	N	N	N	00	N
124	20241108	140709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	50	2	1.01	3780544425	731514	181.18	4910	5400	4890	6420	3460	4940	5168.11	0.19	-13202	5416	5177	5021	4782	4626	5100	4705	79	1480	500	3450	5	1	15842126	791	13.34	1.96	12	4.62	374.00	2543.00	9450	20240126	-47.20	4310	20241025	15.78	9450	-47.20	20240126	4310	15.78	20241025	9450	-47.20	20240126	4310	15.78	20241025	0.20	N	104620	500	79 억	29839	N	N	N	00	N
125	20241108	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	110	2	2.23	3625615290	700503	173.50	4910	5400	4890	6420	3460	4940	5175.73	0.19	-12805	5416	5177	5021	4782	4626	5100	4705	79	1480	500	3450	10	1	15842126	800	13.50	1.99	12	4.42	374.00	2543.00	9450	20240126	-46.56	4310	20241025	17.17	9450	-46.56	20240126	4310	17.17	20241025	9450	-46.56	20240126	4310	17.17	20241025	0.20	N	104620	500	79 억	29839	N	N	N	00	N
126	20241108	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	110	2	2.23	3508294080	677177	167.72	4910	5400	4890	6420	3460	4940	5180.76	0.19	-11977	5416	5177	5021	4782	4626	5100	4705	79	1480	500	3450	10	1	15842126	800	13.50	1.99	12	4.27	374.00	2543.00	9450	20240126	-46.56	4310	20241025	17.17	9450	-46.56	20240126	4310	17.17	20241025	9450	-46.56	20240126	4310	17.17	20241025	0.20	N	104620	500	79 억	29839	N	N	N	00	N
127	20241108	110710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	150	2	3.04	3342641220	644455	159.62	4910	5400	4890	6420	3460	4940	5186.77	0.19	-12300	5416	5177	5021	4782	4626	5100	4705	79	1480	500	3450	10	1	15842126	806	13.61	2.00	12	4.07	374.00	2543.00	9450	20240126	-46.14	4310	20241025	18.10	9450	-46.14	20240126	4310	18.10	20241025	9450	-46.14	20240126	4310	18.10	20241025	0.20	N	104620	500	79 억	29839	N	N	N	00	N
128	20241108	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	140	2	2.83	3121100450	601142	148.89	4910	5400	4890	6420	3460	4940	5191.95	0.19	-9866	5416	5177	5021	4782	4626	5100	4705	79	1480	500	3450	10	1	15842126	805	13.58	2.00	12	3.79	374.00	2543.00	9450	20240126	-46.24	4310	20241025	17.87	9450	-46.24	20240126	4310	17.87	20241025	9450	-46.24	20240126	4310	17.87	20241025	0.20	N	104620	500	79 억	29839	N	N	N	00	N
129	20241108	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	10	2	0.20	105295370	21416	5.30	4910	4950	4890	6420	3460	4940	4916.67	0.19	3872	5416	5177	5021	4782	4626	5100	4705	79	1480	500	3450	5	1	15842126	784	13.24	1.95	12	0.14	374.00	2543.00	9450	20240126	-47.62	4310	20241025	14.85	9450	-47.62	20240126	4310	14.85	20241025	9450	-47.62	20240126	4310	14.85	20241025	0.20	N	104620	500	79 억	29839	N	N	N	00	N
130	20241107	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	-80	5	-1.59	1953370600	392890	72.78	5150	5260	4865	6520	3520	5020	4971.84	0.13	8866	5626	5322	5166	4862	4706	5245	4785	79	1500	500	3510	5	1	15842126	783	13.21	1.94	12	2.48	374.00	2543.00	9450	20240126	-47.72	4310	20241025	14.62	9450	-47.72	20240126	4310	14.62	20241025	9450	-47.72	20240126	4310	14.62	20241025	0.26	N	104620	500	79 억	21139	N	N	N	00	N
131	20241107	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4895	-125	5	-2.49	1833056690	368371	68.23	5150	5260	4865	6520	3520	5020	4976.12	0.13	8611	5626	5322	5166	4862	4706	5245	4785	79	1500	500	3510	5	1	15842126	775	13.09	1.92	12	2.33	374.00	2543.00	9450	20240126	-48.20	4310	20241025	13.57	9450	-48.20	20240126	4310	13.57	20241025	9450	-48.20	20240126	4310	13.57	20241025	0.26	N	104620	500	79 억	21139	N	N	N	00	N
132	20241107	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	-105	5	-2.09	1514029130	303173	56.16	5150	5260	4880	6520	3520	5020	4993.94	0.13	12033	5626	5322	5166	4862	4706	5245	4785	79	1500	500	3510	5	1	15842126	779	13.14	1.93	12	1.91	374.00	2543.00	9450	20240126	-47.99	4310	20241025	14.04	9450	-47.99	20240126	4310	14.04	20241025	9450	-47.99	20240126	4310	14.04	20241025	0.26	N	104620	500	79 억	21139	N	N	N	00	N
133	20241107	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-30	5	-0.60	1354766580	270861	50.17	5150	5260	4890	6520	3520	5020	5001.70	0.13	10578	5626	5322	5166	4862	4706	5245	4785	79	1500	500	3510	5	1	15842126	791	13.34	1.96	12	1.71	374.00	2543.00	9450	20240126	-47.20	4310	20241025	15.78	9450	-47.20	20240126	4310	15.78	20241025	9450	-47.20	20240126	4310	15.78	20241025	0.26	N	104620	500	79 억	21139	N	N	N	00	N
134	20241107	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	30	2	0.60	1270790635	254136	47.07	5150	5260	4890	6520	3520	5020	5000.44	0.13	10670	5626	5322	5166	4862	4706	5245	4785	79	1500	500	3510	10	1	15842126	800	13.50	1.99	12	1.60	374.00	2543.00	9450	20240126	-46.56	4310	20241025	17.17	9450	-46.56	20240126	4310	17.17	20241025	9450	-46.56	20240126	4310	17.17	20241025	0.26	N	104620	500	79 억	21139	N	N	N	00	N
135	20241107	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	-95	5	-1.89	1003534535	200934	37.22	5150	5260	4890	6520	3520	5020	4994.35	0.13	7186	5626	5322	5166	4862	4706	5245	4785	79	1500	500	3510	5	1	15842126	780	13.17	1.94	12	1.27	374.00	2543.00	9450	20240126	-47.88	4310	20241025	14.27	9450	-47.88	20240126	4310	14.27	20241025	9450	-47.88	20240126	4310	14.27	20241025	0.26	N	104620	500	79 억	21139	N	N	N	00	N
136	20241107	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	-100	5	-1.99	896103100	179057	33.17	5150	5260	4890	6520	3520	5020	5004.57	0.13	6315	5626	5322	5166	4862	4706	5245	4785	79	1500	500	3510	5	1	15842126	779	13.16	1.93	12	1.13	374.00	2543.00	9450	20240126	-47.94	4310	20241025	14.15	9450	-47.94	20240126	4310	14.15	20241025	9450	-47.94	20240126	4310	14.15	20241025	0.26	N	104620	500	79 억	21139	N	N	N	00	N
137	20241107	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	-35	5	-0.70	387889870	75926	14.06	5150	5260	4985	6520	3520	5020	5108.79	0.13	-2249	5626	5322	5166	4862	4706	5245	4785	79	1500	500	3510	5	1	15842126	790	13.33	1.96	12	0.48	374.00	2543.00	9450	20240126	-47.25	4310	20241025	15.66	9450	-47.25	20240126	4310	15.66	20241025	9450	-47.25	20240126	4310	15.66	20241025	0.26	N	104620	500	79 억	21139	N	N	N	00	N
138	20241106	160711	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-460	5	-8.39	2750094880	526410	7.91	5430	5470	5010	7120	3840	5480	5224.38	0.09	7434	7973	6726	6053	4806	4133	6390	4470	79	1640	500	3830	10	1	15842126	795	13.42	1.97	12	3.32	374.00	2543.00	9450	20240126	-46.88	4310	20241025	16.47	9450	-46.88	20240126	4310	16.47	20241025	9450	-46.88	20240126	4310	16.47	20241025	0.17	N	104620	500	79 억	13718	N	N	N	01	N
139	20241106	150733	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-460	5	-8.39	2560467690	488783	7.35	5430	5470	5010	7120	3840	5480	5238.26	0.09	7695	7973	6726	6053	4806	4133	6390	4470	79	1640	500	3830	10	1	15842126	795	13.42	1.97	12	3.09	374.00	2543.00	9450	20240126	-46.88	4310	20241025	16.47	9450	-46.88	20240126	4310	16.47	20241025	9450	-46.88	20240126	4310	16.47	20241025	0.17	N	104620	500	79 억	13718	N	N	N	01	N
140	20241106	140725	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-350	5	-6.39	2142400900	406225	6.11	5430	5470	5090	7120	3840	5480	5273.72	0.09	5281	7973	6726	6053	4806	4133	6390	4470	79	1640	500	3830	10	1	15842126	813	13.72	2.02	12	2.56	374.00	2543.00	9450	20240126	-45.71	4310	20241025	19.03	9450	-45.71	20240126	4310	19.03	20241025	9450	-45.71	20240126	4310	19.03	20241025	0.17	N	104620	500	79 억	13718	N	N	N	01	N
141	20241106	130735	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-300	5	-5.47	1919532870	362735	5.45	5430	5470	5120	7120	3840	5480	5291.62	0.09	4919	7973	6726	6053	4806	4133	6390	4470	79	1640	500	3830	10	1	15842126	821	13.85	2.04	12	2.29	374.00	2543.00	9450	20240126	-45.19	4310	20241025	20.19	9450	-45.19	20240126	4310	20.19	20241025	9450	-45.19	20240126	4310	20.19	20241025	0.17	N	104620	500	79 억	13718	N	N	N	01	N
142	20241106	120710	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-230	5	-4.20	1497919650	281394	4.23	5430	5470	5230	7120	3840	5480	5322.99	0.09	6964	7973	6726	6053	4806	4133	6390	4470	79	1640	500	3830	10	1	15842126	832	14.04	2.06	12	1.78	374.00	2543.00	9450	20240126	-44.44	4310	20241025	21.81	9450	-44.44	20240126	4310	21.81	20241025	9450	-44.44	20240126	4310	21.81	20241025	0.17	N	104620	500	79 억	13718	N	N	N	01	N
143	20241106	110714	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	-210	5	-3.83	1329008550	249290	3.75	5430	5470	5230	7120	3840	5480	5330.93	0.09	7686	7973	6726	6053	4806	4133	6390	4470	79	1640	500	3830	10	1	15842126	835	14.09	2.07	12	1.57	374.00	2543.00	9450	20240126	-44.23	4310	20241025	22.27	9450	-44.23	20240126	4310	22.27	20241025	9450	-44.23	20240126	4310	22.27	20241025	0.17	N	104620	500	79 억	13718	N	N	N	01	N
144	20241106	100718	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	-160	5	-2.92	1093520610	204872	3.08	5430	5470	5230	7120	3840	5480	5337.30	0.09	9128	7973	6726	6053	4806	4133	6390	4470	79	1640	500	3830	10	1	15842126	843	14.22	2.09	12	1.29	374.00	2543.00	9450	20240126	-43.70	4310	20241025	23.43	9450	-43.70	20240126	4310	23.43	20241025	9450	-43.70	20240126	4310	23.43	20241025	0.17	N	104620	500	79 억	13718	N	N	N	01	N
145	20241106	090713	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	-160	5	-2.92	454816470	85430	1.28	5430	5470	5230	7120	3840	5480	5323.11	0.09	17580	7973	6726	6053	4806	4133	6390	4470	79	1640	500	3830	10	1	15842126	843	14.22	2.09	12	0.54	374.00	2543.00	9450	20240126	-43.70	4310	20241025	23.43	9450	-43.70	20240126	4310	23.43	20241025	9450	-43.70	20240126	4310	23.43	20241025	0.17	N	104620	500	79 억	13718	N	N	N	01	N
146	20241105	160653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5480	-300	5	-5.19	42900136710	6619938	531.94	6280	7300	5380	7510	4050	5780	6481.42	0.22	-25890	6193	5986	5573	5366	4953	6090	5470	79	1730	500	4040	10	1	15842126	868	14.65	2.15	12	41.79	374.00	2543.00	9450	20240126	-42.01	4310	20241025	27.15	9450	-42.01	20240126	4310	27.15	20241025	9450	-42.01	20240126	4310	27.15	20241025	0.17	N	104620	500	79 억	35544	N	N	N	00	N
147	20241105	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5410	-370	5	-6.40	42493500750	6545616	525.97	6280	7300	5380	7510	4050	5780	6491.90	0.22	-24959	6193	5986	5573	5366	4953	6090	5470	79	1730	500	4040	10	1	15842126	857	14.47	2.13	12	41.32	374.00	2543.00	9450	20240126	-42.75	4310	20241025	25.52	9450	-42.75	20240126	4310	25.52	20241025	9450	-42.75	20240126	4310	25.52	20241025	0.17	N	104620	500	79 억	35544	N	N	N	00	N
148	20241105	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5680	-100	5	-1.73	41243214420	6318731	507.74	6280	7300	5660	7510	4050	5780	6527.14	0.22	-26774	6193	5986	5573	5366	4953	6090	5470	79	1730	500	4040	10	1	15842126	900	15.19	2.23	12	39.89	374.00	2543.00	9450	20240126	-39.89	4310	20241025	31.79	9450	-39.89	20240126	4310	31.79	20241025	9450	-39.89	20240126	4310	31.79	20241025	0.17	N	104620	500	79 억	35544	N	N	N	00	N
149	20241105	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	220	2	3.81	39478311340	6013034	483.17	6280	7300	5950	7510	4050	5780	6565.46	0.22	-24372	6193	5986	5573	5366	4953	6090	5470	79	1730	500	4040	10	1	15842126	951	16.04	2.36	12	37.96	374.00	2543.00	9450	20240126	-36.51	4310	20241025	39.21	9450	-36.51	20240126	4310	39.21	20241025	9450	-36.51	20240126	4310	39.21	20241025	0.17	N	104620	500	79 억	35544	N	N	N	00	N
150	20241105	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	360	2	6.23	38693364720	5883261	472.74	6280	7300	6030	7510	4050	5780	6576.86	0.22	-24190	6193	5986	5573	5366	4953	6090	5470	79	1730	500	4040	10	1	15842126	973	16.42	2.41	12	37.14	374.00	2543.00	9450	20240126	-35.03	4310	20241025	42.46	9450	-35.03	20240126	4310	42.46	20241025	9450	-35.03	20240126	4310	42.46	20241025	0.17	N	104620	500	79 억	35544	N	N	N	00	N
151	20241105	110652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6120	340	2	5.88	37980224720	5767215	463.42	6280	7300	6030	7510	4050	5780	6585.54	0.22	-22543	6193	5986	5573	5366	4953	6090	5470	79	1730	500	4040	10	1	15842126	970	16.36	2.41	12	36.40	374.00	2543.00	9450	20240126	-35.24	4310	20241025	42.00	9450	-35.24	20240126	4310	42.00	20241025	9450	-35.24	20240126	4310	42.00	20241025	0.17	N	104620	500	79 억	35544	N	N	N	00	N
152	20241105	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6140	360	2	6.23	36263204390	5486623	440.87	6280	7300	6070	7510	4050	5780	6609.39	0.22	-18342	6193	5986	5573	5366	4953	6090	5470	79	1730	500	4040	10	1	15842126	973	16.42	2.41	12	34.63	374.00	2543.00	9450	20240126	-35.03	4310	20241025	42.46	9450	-35.03	20240126	4310	42.46	20241025	9450	-35.03	20240126	4310	42.46	20241025	0.17	N	104620	500	79 억	35544	N	N	N	00	N
153	20241105	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6570	790	2	13.67	13522093360	2096313	168.45	6280	6700	6130	7510	4050	5780	6450.42	0.22	-19706	6193	5986	5573	5366	4953	6090	5470	79	1730	500	4040	10	1	15842126	1041	17.57	2.58	12	13.23	374.00	2543.00	9450	20240126	-30.48	4310	20241025	52.44	9450	-30.48	20240126	4310	52.44	20241025	9450	-30.48	20240126	4310	52.44	20241025	0.17	N	104620	500	79 억	35544	N	N	N	00	N
154	20241104	160654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	1330	1	29.89	7129559250	1244286	17026.36	5160	5780	5160	5780	3115	4450	5729.84	0.35	-16614	4536	4492	4441	4397	4346	4497	4402	79	1330	500	3110	10	1	15842126	916	15.45	2.27	12	7.85	374.00	2543.00	9450	20240126	-38.84	4310	20241025	34.11	9450	-38.84	20240126	4310	34.11	20241025	9450	-38.84	20240126	4310	34.11	20241025	0.17	N	104620	500	79 억	55562	N	N	N	00	N
155	20241104	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	1330	1	29.89	7124917910	1243483	17015.37	5160	5780	5160	5780	3115	4450	5729.81	0.35	-16363	4536	4492	4441	4397	4346	4497	4402	79	1330	500	3110	10	1	15842126	916	15.45	2.27	12	7.85	374.00	2543.00	9450	20240126	-38.84	4310	20241025	34.11	9450	-38.84	20240126	4310	34.11	20241025	9450	-38.84	20240126	4310	34.11	20241025	0.17	N	104620	500	79 억	55562	N	N	N	00	N
156	20241104	140655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	1330	1	29.89	7095908090	1238464	16946.69	5160	5780	5160	5780	3115	4450	5729.60	0.35	-16363	4536	4492	4441	4397	4346	4497	4402	79	1330	500	3110	10	1	15842126	916	15.45	2.27	12	7.82	374.00	2543.00	9450	20240126	-38.84	4310	20241025	34.11	9450	-38.84	20240126	4310	34.11	20241025	9450	-38.84	20240126	4310	34.11	20241025	0.17	N	104620	500	79 억	55562	N	N	N	00	N
157	20241104	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	1330	1	29.89	5156863550	902916	12355.17	5160	5780	5160	5780	3115	4450	5711.34	0.35	-16171	4536	4492	4441	4397	4346	4497	4402	79	1330	500	3110	10	1	15842126	916	15.45	2.27	12	5.70	374.00	2543.00	9450	20240126	-38.84	4310	20241025	34.11	9450	-38.84	20240126	4310	34.11	20241025	9450	-38.84	20240126	4310	34.11	20241025	0.17	N	104620	500	79 억	55562	N	N	N	00	N
158	20241104	120644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	1330	1	29.89	5094913510	892198	12208.51	5160	5780	5160	5780	3115	4450	5710.52	0.35	-16171	4536	4492	4441	4397	4346	4497	4402	79	1330	500	3110	10	1	15842126	916	15.45	2.27	12	5.63	374.00	2543.00	9450	20240126	-38.84	4310	20241025	34.11	9450	-38.84	20240126	4310	34.11	20241025	9450	-38.84	20240126	4310	34.11	20241025	0.17	N	104620	500	79 억	55562	N	N	N	00	N
159	20241104	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	1330	1	29.89	5064354650	886911	12136.17	5160	5780	5160	5780	3115	4450	5710.10	0.35	-16171	4536	4492	4441	4397	4346	4497	4402	79	1330	500	3110	10	1	15842126	916	15.45	2.27	12	5.60	374.00	2543.00	9450	20240126	-38.84	4310	20241025	34.11	9450	-38.84	20240126	4310	34.11	20241025	9450	-38.84	20240126	4310	34.11	20241025	0.17	N	104620	500	79 억	55562	N	N	N	00	N
160	20241104	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	1330	1	29.89	4931443550	863916	11821.51	5160	5780	5160	5780	3115	4450	5708.24	0.35	-16171	4536	4492	4441	4397	4346	4497	4402	79	1330	500	3110	10	1	15842126	916	15.45	2.27	12	5.45	374.00	2543.00	9450	20240126	-38.84	4310	20241025	34.11	9450	-38.84	20240126	4310	34.11	20241025	9450	-38.84	20240126	4310	34.11	20241025	0.17	N	104620	500	79 억	55562	N	N	N	00	N
161	20241104	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	1330	1	29.89	1674939530	300507	4112.03	5160	5780	5160	5780	3115	4450	5573.71	0.35	-16171	4536	4492	4441	4397	4346	4497	4402	79	1330	500	3110	10	1	15842126	916	15.45	2.27	12	1.90	374.00	2543.00	9450	20240126	-38.84	4310	20241025	34.11	9450	-38.84	20240126	4310	34.11	20241025	9450	-38.84	20240126	4310	34.11	20241025	0.17	N	104620	500	79 억	55562	N	N	N	00	N
162	20241101	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4450	-65	5	-1.44	32177700	7222	25.60	4450	4485	4390	5860	3165	4515	4455.51	0.35	1	4621	4567	4471	4417	4321	4520	4370	79	1345	500	3160	5	1	15842126	705	11.90	1.75	12	0.05	374.00	2543.00	9450	20240126	-52.91	4310	20241025	3.25	9450	-52.91	20240126	4310	3.25	20241025	9450	-52.91	20240126	4310	3.25	20241025	0.17	N	104620	500	79 억	55561	N	N	N	00	N
163	20241101	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4450	-65	5	-1.44	31025150	6963	24.68	4450	4485	4390	5860	3165	4515	4455.72	0.35	1	4621	4567	4471	4417	4321	4520	4370	79	1345	500	3160	5	1	15842126	705	11.90	1.75	12	0.04	374.00	2543.00	9450	20240126	-52.91	4310	20241025	3.25	9450	-52.91	20240126	4310	3.25	20241025	9450	-52.91	20240126	4310	3.25	20241025	0.17	N	104620	500	79 억	55561	N	N	N	00	N
164	20241101	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4460	-55	5	-1.22	19264670	4323	15.32	4450	4485	4390	5860	3165	4515	4456.32	0.35	34	4621	4567	4471	4417	4321	4520	4370	79	1345	500	3160	5	1	15842126	707	11.93	1.75	12	0.03	374.00	2543.00	9450	20240126	-52.80	4310	20241025	3.48	9450	-52.80	20240126	4310	3.48	20241025	9450	-52.80	20240126	4310	3.48	20241025	0.17	N	104620	500	79 억	55561	N	N	N	00	N
165	20241101	130731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4460	-55	5	-1.22	14786805	3319	11.76	4450	4485	4390	5860	3165	4515	4455.20	0.35	34	4621	4567	4471	4417	4321	4520	4370	79	1345	500	3160	5	1	15842126	707	11.93	1.75	12	0.02	374.00	2543.00	9450	20240126	-52.80	4310	20241025	3.48	9450	-52.80	20240126	4310	3.48	20241025	9450	-52.80	20240126	4310	3.48	20241025	0.17	N	104620	500	79 억	55561	N	N	N	00	N
166	20241101	120731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4470	-45	5	-1.00	10170090	2285	8.10	4450	4480	4390	5860	3165	4515	4450.81	0.35	34	4621	4567	4471	4417	4321	4520	4370	79	1345	500	3160	5	1	15842126	708	11.95	1.76	12	0.01	374.00	2543.00	9450	20240126	-52.70	4310	20241025	3.71	9450	-52.70	20240126	4310	3.71	20241025	9450	-52.70	20240126	4310	3.71	20241025	0.17	N	104620	500	79 억	55561	N	N	N	00	N
167	20241101	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4455	-60	5	-1.33	8302820	1867	6.62	4450	4480	4390	5860	3165	4515	4447.15	0.35	-137	4621	4567	4471	4417	4321	4520	4370	79	1345	500	3160	5	1	15842126	706	11.91	1.75	12	0.01	374.00	2543.00	9450	20240126	-52.86	4310	20241025	3.36	9450	-52.86	20240126	4310	3.36	20241025	9450	-52.86	20240126	4310	3.36	20241025	0.17	N	104620	500	79 억	55561	N	N	N	00	N
168	20241101	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4465	-50	5	-1.11	6425840	1446	5.12	4450	4480	4390	5860	3165	4515	4443.87	0.35	-137	4621	4567	4471	4417	4321	4520	4370	79	1345	500	3160	5	1	15842126	707	11.94	1.76	12	0.01	374.00	2543.00	9450	20240126	-52.75	4310	20241025	3.60	9450	-52.75	20240126	4310	3.60	20241025	9450	-52.75	20240126	4310	3.60	20241025	0.17	N	104620	500	79 억	55561	N	N	N	00	N
169	20241101	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4460	-55	5	-1.22	1101905	249	0.88	4450	4480	4390	5860	3165	4515	4425.32	0.35	-40	4621	4567	4471	4417	4321	4520	4370	79	1345	500	3160	5	1	15842126	707	11.93	1.75	12	0.00	374.00	2543.00	9450	20240126	-52.80	4310	20241025	3.48	9450	-52.80	20240126	4310	3.48	20241025	9450	-52.80	20240126	4310	3.48	20241025	0.17	N	104620	500	79 억	55561	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History