KissMeData/199800/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

76 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	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42400	0	3	0.00	1027362150	24873	94.42	42400	42450	40450	55100	29700	42400	41303.17	0.64	-2697	43966	43182	42616	41832	41266	43575	42225	43	12700	500	29680	50	1	8537640	3620	-7.93	11.16	12	0.29	-5350.00	3800.00	110000	20240320	-61.45	36100	20241118	17.45	110000	-61.45	20240320	36100	17.45	20241118	110000	-61.45	20240320	36100	17.45	20241118	0.10	N	199800	500	42 억	54808	N	N	26	N	00	N
3	20241129	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41800	-600	5	-1.42	965299150	23401	88.84	42400	42450	40450	55100	29700	42400	41250.34	0.64	-2130	43966	43182	42616	41832	41266	43575	42225	43	12700	500	29680	50	1	8537640	3569	-7.81	11.00	12	0.27	-5350.00	3800.00	110000	20240320	-62.00	36100	20241118	15.79	110000	-62.00	20240320	36100	15.79	20241118	110000	-62.00	20240320	36100	15.79	20241118	0.10	N	199800	500	42 억	54808	N	N	0	N	00	N
4	20241129	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41350	-1050	5	-2.48	822519750	19988	75.88	42400	42450	40450	55100	29700	42400	41150.68	0.64	-973	43966	43182	42616	41832	41266	43575	42225	43	12700	500	29680	50	1	8537640	3530	-7.73	10.88	12	0.23	-5350.00	3800.00	110000	20240320	-62.41	36100	20241118	14.54	110000	-62.41	20240320	36100	14.54	20241118	110000	-62.41	20240320	36100	14.54	20241118	0.10	N	199800	500	42 억	54808	N	N	0	N	00	N
5	20241129	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41600	-800	5	-1.89	789895400	19203	72.90	42400	42450	40450	55100	29700	42400	41133.96	0.64	-970	43966	43182	42616	41832	41266	43575	42225	43	12700	500	29680	50	1	8537640	3552	-7.78	10.95	12	0.22	-5350.00	3800.00	110000	20240320	-62.18	36100	20241118	15.24	110000	-62.18	20240320	36100	15.24	20241118	110000	-62.18	20240320	36100	15.24	20241118	0.10	N	199800	500	42 억	54808	N	N	0	N	00	N
6	20241129	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41400	-1000	5	-2.36	708594250	17248	65.48	42400	42450	40450	55100	29700	42400	41082.69	0.64	-835	43966	43182	42616	41832	41266	43575	42225	43	12700	500	29680	50	1	8537640	3535	-7.74	10.89	12	0.20	-5350.00	3800.00	110000	20240320	-62.36	36100	20241118	14.68	110000	-62.36	20240320	36100	14.68	20241118	110000	-62.36	20240320	36100	14.68	20241118	0.10	N	199800	500	42 억	54808	N	N	0	N	00	N
7	20241129	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41300	-1100	5	-2.59	519813550	12658	48.05	42400	42450	40450	55100	29700	42400	41066.01	0.64	-519	43966	43182	42616	41832	41266	43575	42225	43	12700	500	29680	50	1	8537640	3526	-7.72	10.87	12	0.15	-5350.00	3800.00	110000	20240320	-62.45	36100	20241118	14.40	110000	-62.45	20240320	36100	14.40	20241118	110000	-62.45	20240320	36100	14.40	20241118	0.10	N	199800	500	42 억	54808	N	N	0	N	00	N
8	20241129	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40700	-1700	5	-4.01	445557100	10853	41.20	42400	42450	40450	55100	29700	42400	41053.82	0.64	-622	43966	43182	42616	41832	41266	43575	42225	43	12700	500	29680	50	1	8537640	3475	-7.61	10.71	12	0.13	-5350.00	3800.00	110000	20240320	-63.00	36100	20241118	12.74	110000	-63.00	20240320	36100	12.74	20241118	110000	-63.00	20240320	36100	12.74	20241118	0.10	N	199800	500	42 억	54808	N	N	0	N	00	N
9	20241129	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41300	-1100	5	-2.59	117898300	2835	10.76	42400	42450	41050	55100	29700	42400	41586.70	0.64	-620	43966	43182	42616	41832	41266	43575	42225	43	12700	500	29680	50	1	8537640	3526	-7.72	10.87	12	0.03	-5350.00	3800.00	110000	20240320	-62.45	36100	20241118	14.40	110000	-62.45	20240320	36100	14.40	20241118	110000	-62.45	20240320	36100	14.40	20241118	0.10	N	199800	500	42 억	54808	N	N	0	N	00	N
10	20241128	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42400	-400	5	-0.93	1118831500	26254	89.20	42050	43400	42050	55600	30000	42800	42615.66	0.61	2653	46933	44866	43533	41466	40133	44200	40800	43	12800	500	29960	50	1	8537640	3620	-7.93	11.16	12	0.31	-5350.00	3800.00	110000	20240320	-61.45	36100	20241118	17.45	110000	-61.45	20240320	36100	17.45	20241118	110000	-61.45	20240320	36100	17.45	20241118	0.10	N	199800	500	42 억	52136	N	N	63	N	00	N
11	20241128	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42450	-350	5	-0.82	1096341850	25724	87.40	42050	43400	42050	55600	30000	42800	42619.42	0.61	2814	46933	44866	43533	41466	40133	44200	40800	43	12800	500	29960	50	1	8537640	3624	-7.93	11.17	12	0.30	-5350.00	3800.00	110000	20240320	-61.41	36100	20241118	17.59	110000	-61.41	20240320	36100	17.59	20241118	110000	-61.41	20240320	36100	17.59	20241118	0.10	N	199800	500	42 억	52136	N	N	63	N	00	N
12	20241128	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42350	-450	5	-1.05	952663050	22339	75.90	42050	43400	42050	55600	30000	42800	42645.73	0.61	2396	46933	44866	43533	41466	40133	44200	40800	43	12800	500	29960	50	1	8537640	3616	-7.92	11.14	12	0.26	-5350.00	3800.00	110000	20240320	-61.50	36100	20241118	17.31	110000	-61.50	20240320	36100	17.31	20241118	110000	-61.50	20240320	36100	17.31	20241118	0.10	N	199800	500	42 억	52136	N	N	63	N	00	N
13	20241128	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42450	-350	5	-0.82	863060450	20228	68.73	42050	43400	42050	55600	30000	42800	42666.62	0.61	2462	46933	44866	43533	41466	40133	44200	40800	43	12800	500	29960	50	1	8537640	3624	-7.93	11.17	12	0.24	-5350.00	3800.00	110000	20240320	-61.41	36100	20241118	17.59	110000	-61.41	20240320	36100	17.59	20241118	110000	-61.41	20240320	36100	17.59	20241118	0.10	N	199800	500	42 억	52136	N	N	63	N	00	N
14	20241128	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42500	-300	5	-0.70	744137600	17423	59.20	42050	43400	42050	55600	30000	42800	42710.07	0.61	2452	46933	44866	43533	41466	40133	44200	40800	43	12800	500	29960	50	1	8537640	3628	-7.94	11.18	12	0.20	-5350.00	3800.00	110000	20240320	-61.36	36100	20241118	17.73	110000	-61.36	20240320	36100	17.73	20241118	110000	-61.36	20240320	36100	17.73	20241118	0.10	N	199800	500	42 억	52136	N	N	63	N	00	N
15	20241128	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42550	-250	5	-0.58	655784650	15342	52.13	42050	43400	42050	55600	30000	42800	42744.40	0.61	2437	46933	44866	43533	41466	40133	44200	40800	43	12800	500	29960	50	1	8537640	3633	-7.95	11.20	12	0.18	-5350.00	3800.00	110000	20240320	-61.32	36100	20241118	17.87	110000	-61.32	20240320	36100	17.87	20241118	110000	-61.32	20240320	36100	17.87	20241118	0.10	N	199800	500	42 억	52136	N	N	63	N	00	N
16	20241128	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	43000	200	2	0.47	513758350	12034	40.89	42050	43400	42050	55600	30000	42800	42692.23	0.61	3081	46933	44866	43533	41466	40133	44200	40800	43	12800	500	29960	50	1	8537640	3671	-8.04	11.32	12	0.14	-5350.00	3800.00	110000	20240320	-60.91	36100	20241118	19.11	110000	-60.91	20240320	36100	19.11	20241118	110000	-60.91	20240320	36100	19.11	20241118	0.10	N	199800	500	42 억	52136	N	N	63	N	00	N
17	20241128	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42700	-100	5	-0.23	104250350	2446	8.31	42050	43400	42050	55600	30000	42800	42620.75	0.61	1025	46933	44866	43533	41466	40133	44200	40800	43	12800	500	29960	50	1	8537640	3646	-7.98	11.24	12	0.03	-5350.00	3800.00	110000	20240320	-61.18	36100	20241118	18.28	110000	-61.18	20240320	36100	18.28	20241118	110000	-61.18	20240320	36100	18.28	20241118	0.10	N	199800	500	42 억	52136	N	N	63	N	00	N
18	20241127	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42800	-800	5	-1.83	1277881650	29374	56.21	44700	45600	42200	56600	30550	43600	43503.86	0.65	-3779	47333	45466	43533	41666	39733	46400	42600	43	13000	500	30520	50	1	8537640	3654	-8.00	11.26	12	0.34	-5350.00	3800.00	110000	20240320	-61.09	36100	20241118	18.56	110000	-61.09	20240320	36100	18.56	20241118	110000	-61.09	20240320	36100	18.56	20241118	0.10	N	199800	500	42 억	55746	N	N	63	N	00	N
19	20241127	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42500	-1100	5	-2.52	1246467250	28638	54.80	44700	45600	42200	56600	30550	43600	43524.94	0.65	-3534	47333	45466	43533	41666	39733	46400	42600	43	13000	500	30520	50	1	8537640	3628	-7.94	11.18	12	0.34	-5350.00	3800.00	110000	20240320	-61.36	36100	20241118	17.73	110000	-61.36	20240320	36100	17.73	20241118	110000	-61.36	20240320	36100	17.73	20241118	0.10	N	199800	500	42 억	55746	N	N	44	N	00	N
20	20241127	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42550	-1050	5	-2.41	1169663350	26828	51.34	44700	45600	42200	56600	30550	43600	43598.60	0.65	-3620	47333	45466	43533	41666	39733	46400	42600	43	13000	500	30520	50	1	8537640	3633	-7.95	11.20	12	0.31	-5350.00	3800.00	110000	20240320	-61.32	36100	20241118	17.87	110000	-61.32	20240320	36100	17.87	20241118	110000	-61.32	20240320	36100	17.87	20241118	0.10	N	199800	500	42 억	55746	N	N	44	N	00	N
21	20241127	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	43300	-300	5	-0.69	844863450	19244	36.83	44700	45600	43200	56600	30550	43600	43902.69	0.65	-4080	47333	45466	43533	41666	39733	46400	42600	43	13000	500	30520	50	1	8537640	3697	-8.09	11.39	12	0.23	-5350.00	3800.00	110000	20240320	-60.64	36100	20241118	19.94	110000	-60.64	20240320	36100	19.94	20241118	110000	-60.64	20240320	36100	19.94	20241118	0.10	N	199800	500	42 억	55746	N	N	44	N	00	N
22	20241127	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	43300	-300	5	-0.69	777865850	17697	33.87	44700	45600	43200	56600	30550	43600	43954.67	0.65	-4362	47333	45466	43533	41666	39733	46400	42600	43	13000	500	30520	50	1	8537640	3697	-8.09	11.39	12	0.21	-5350.00	3800.00	110000	20240320	-60.64	36100	20241118	19.94	110000	-60.64	20240320	36100	19.94	20241118	110000	-60.64	20240320	36100	19.94	20241118	0.10	N	199800	500	42 억	55746	N	N	44	N	00	N
23	20241127	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	43650	50	2	0.11	597369600	13543	25.92	44700	45600	43450	56600	30550	43600	44109.10	0.65	-2859	47333	45466	43533	41666	39733	46400	42600	43	13000	500	30520	50	1	8537640	3727	-8.16	11.49	12	0.16	-5350.00	3800.00	110000	20240320	-60.32	36100	20241118	20.91	110000	-60.32	20240320	36100	20.91	20241118	110000	-60.32	20240320	36100	20.91	20241118	0.10	N	199800	500	42 억	55746	N	N	44	N	00	N
24	20241127	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	43700	100	2	0.23	511761800	11579	22.16	44700	45600	43450	56600	30550	43600	44197.41	0.65	-2634	47333	45466	43533	41666	39733	46400	42600	43	13000	500	30520	50	1	8537640	3731	-8.17	11.50	12	0.14	-5350.00	3800.00	110000	20240320	-60.27	36100	20241118	21.05	110000	-60.27	20240320	36100	21.05	20241118	110000	-60.27	20240320	36100	21.05	20241118	0.10	N	199800	500	42 억	55746	N	N	44	N	00	N
25	20241127	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	44450	850	2	1.95	156539100	3486	6.67	44700	45600	44300	56600	30550	43600	44905.08	0.65	-1752	47333	45466	43533	41666	39733	46400	42600	43	13000	500	30520	50	1	8537640	3795	-8.31	11.70	12	0.04	-5350.00	3800.00	110000	20240320	-59.59	36100	20241118	23.13	110000	-59.59	20240320	36100	23.13	20241118	110000	-59.59	20240320	36100	23.13	20241118	0.10	N	199800	500	42 억	55746	N	N	44	N	00	N
26	20241126	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	43600	850	2	1.99	2294002550	52220	113.49	42550	45400	41600	55500	29950	42750	43930.14	0.66	-731	45316	44032	42566	41282	39816	44675	41925	43	12750	500	29920	50	1	8537640	3722	-8.15	11.47	12	0.61	-5350.00	3800.00	110000	20240320	-60.36	36100	20241118	20.78	110000	-60.36	20240320	36100	20.78	20241118	110000	-60.36	20240320	36100	20.78	20241118	0.10	N	199800	500	42 억	56597	N	N	44	N	00	N
27	20241126	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	43700	950	2	2.22	2247952700	51164	111.20	42550	45400	41600	55500	29950	42750	43936.24	0.66	-465	45316	44032	42566	41282	39816	44675	41925	43	12750	500	29920	50	1	8537640	3731	-8.17	11.50	12	0.60	-5350.00	3800.00	110000	20240320	-60.27	36100	20241118	21.05	110000	-60.27	20240320	36100	21.05	20241118	110000	-60.27	20240320	36100	21.05	20241118	0.10	N	199800	500	42 억	56597	N	N	26	N	00	N
28	20241126	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	43350	600	2	1.40	2132935050	48524	105.46	42550	45400	41600	55500	29950	42750	43956.32	0.66	-871	45316	44032	42566	41282	39816	44675	41925	43	12750	500	29920	50	1	8537640	3701	-8.10	11.41	12	0.57	-5350.00	3800.00	110000	20240320	-60.59	36100	20241118	20.08	110000	-60.59	20240320	36100	20.08	20241118	110000	-60.59	20240320	36100	20.08	20241118	0.10	N	199800	500	42 억	56597	N	N	26	N	00	N
29	20241126	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	43850	1100	2	2.57	1902643400	43218	93.93	42550	45400	41600	55500	29950	42750	44024.36	0.66	-2087	45316	44032	42566	41282	39816	44675	41925	43	12750	500	29920	50	1	8537640	3744	-8.20	11.54	12	0.51	-5350.00	3800.00	110000	20240320	-60.14	36100	20241118	21.47	110000	-60.14	20240320	36100	21.47	20241118	110000	-60.14	20240320	36100	21.47	20241118	0.10	N	199800	500	42 억	56597	N	N	26	N	00	N
30	20241126	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	43750	1000	2	2.34	1741786800	39546	85.95	42550	45400	41600	55500	29950	42750	44044.61	0.66	-3424	45316	44032	42566	41282	39816	44675	41925	43	12750	500	29920	50	1	8537640	3735	-8.18	11.51	12	0.46	-5350.00	3800.00	110000	20240320	-60.23	36100	20241118	21.19	110000	-60.23	20240320	36100	21.19	20241118	110000	-60.23	20240320	36100	21.19	20241118	0.10	N	199800	500	42 억	56597	N	N	26	N	00	N
31	20241126	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	44900	2150	2	5.03	1567294100	35600	77.37	42550	45400	41600	55500	29950	42750	44025.15	0.66	-2560	45316	44032	42566	41282	39816	44675	41925	43	12750	500	29920	50	1	8537640	3833	-8.39	11.82	12	0.42	-5350.00	3800.00	110000	20240320	-59.18	36100	20241118	24.38	110000	-59.18	20240320	36100	24.38	20241118	110000	-59.18	20240320	36100	24.38	20241118	0.10	N	199800	500	42 억	56597	N	N	26	N	00	N
32	20241126	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	43100	350	2	0.82	434128400	10272	22.32	42550	43250	41600	55500	29950	42750	42263.23	0.66	-2023	45316	44032	42566	41282	39816	44675	41925	43	12750	500	29920	50	1	8537640	3680	-8.06	11.34	12	0.12	-5350.00	3800.00	110000	20240320	-60.82	36100	20241118	19.39	110000	-60.82	20240320	36100	19.39	20241118	110000	-60.82	20240320	36100	19.39	20241118	0.10	N	199800	500	42 억	56597	N	N	26	N	00	N
33	20241126	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42100	-650	5	-1.52	71691800	1702	3.70	42550	42550	41750	55500	29950	42750	42121.72	0.66	-655	45316	44032	42566	41282	39816	44675	41925	43	12750	500	29920	50	1	8537640	3594	-7.87	11.08	12	0.02	-5350.00	3800.00	110000	20240320	-61.73	36100	20241118	16.62	110000	-61.73	20240320	36100	16.62	20241118	110000	-61.73	20240320	36100	16.62	20241118	0.10	N	199800	500	42 억	56597	N	N	26	N	00	N
34	20241125	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42750	1950	2	4.78	1912992150	45403	126.02	41700	43850	41100	53000	28600	40800	42131.92	0.62	3995	42566	41682	40666	39782	38766	42125	40225	43	12200	500	28560	50	1	8537640	3650	-7.99	11.25	12	0.53	-5350.00	3800.00	110000	20240320	-61.14	36100	20241118	18.42	110000	-61.14	20240320	36100	18.42	20241118	110000	-61.14	20240320	36100	18.42	20241118	0.11	N	199800	500	42 억	52580	N	N	26	N	00	N
35	20241125	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41900	1100	2	2.70	1844908100	43802	121.57	41700	43850	41100	53000	28600	40800	42119.27	0.62	4287	42566	41682	40666	39782	38766	42125	40225	43	12200	500	28560	50	1	8537640	3577	-7.83	11.03	12	0.51	-5350.00	3800.00	110000	20240320	-61.91	36100	20241118	16.07	110000	-61.91	20240320	36100	16.07	20241118	110000	-61.91	20240320	36100	16.07	20241118	0.11	N	199800	500	42 억	52580	N	N	11	N	00	N
36	20241125	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41600	800	2	1.96	1680826050	39879	110.69	41700	43850	41100	53000	28600	40800	42148.15	0.62	3736	42566	41682	40666	39782	38766	42125	40225	43	12200	500	28560	50	1	8537640	3552	-7.78	10.95	12	0.47	-5350.00	3800.00	110000	20240320	-62.18	36100	20241118	15.24	110000	-62.18	20240320	36100	15.24	20241118	110000	-62.18	20240320	36100	15.24	20241118	0.11	N	199800	500	42 억	52580	N	N	11	N	00	N
37	20241125	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41850	1050	2	2.57	1379443750	32642	90.60	41700	43850	41100	53000	28600	40800	42259.78	0.62	-530	42566	41682	40666	39782	38766	42125	40225	43	12200	500	28560	50	1	8537640	3573	-7.82	11.01	12	0.38	-5350.00	3800.00	110000	20240320	-61.95	36100	20241118	15.93	110000	-61.95	20240320	36100	15.93	20241118	110000	-61.95	20240320	36100	15.93	20241118	0.11	N	199800	500	42 억	52580	N	N	11	N	00	N
38	20241125	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41750	950	2	2.33	1284177050	30381	84.32	41700	43850	41100	53000	28600	40800	42269.08	0.62	-623	42566	41682	40666	39782	38766	42125	40225	43	12200	500	28560	50	1	8537640	3564	-7.80	10.99	12	0.36	-5350.00	3800.00	110000	20240320	-62.05	36100	20241118	15.65	110000	-62.05	20240320	36100	15.65	20241118	110000	-62.05	20240320	36100	15.65	20241118	0.11	N	199800	500	42 억	52580	N	N	11	N	00	N
39	20241125	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41900	1100	2	2.70	1168959700	27628	76.68	41700	43850	41100	53000	28600	40800	42310.69	0.62	-1214	42566	41682	40666	39782	38766	42125	40225	43	12200	500	28560	50	1	8537640	3577	-7.83	11.03	12	0.32	-5350.00	3800.00	110000	20240320	-61.91	36100	20241118	16.07	110000	-61.91	20240320	36100	16.07	20241118	110000	-61.91	20240320	36100	16.07	20241118	0.11	N	199800	500	42 억	52580	N	N	11	N	00	N
40	20241125	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42200	1400	2	3.43	784302550	18444	51.19	41700	43850	41100	53000	28600	40800	42523.45	0.62	-2254	42566	41682	40666	39782	38766	42125	40225	43	12200	500	28560	50	1	8537640	3603	-7.89	11.11	12	0.22	-5350.00	3800.00	110000	20240320	-61.64	36100	20241118	16.90	110000	-61.64	20240320	36100	16.90	20241118	110000	-61.64	20240320	36100	16.90	20241118	0.11	N	199800	500	42 억	52580	N	N	11	N	00	N
41	20241125	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	42200	1400	2	3.43	79846900	1932	5.36	41700	42300	41100	53000	28600	40800	41328.62	0.62	1076	42566	41682	40666	39782	38766	42125	40225	43	12200	500	28560	50	1	8537640	3603	-7.89	11.11	12	0.02	-5350.00	3800.00	110000	20240320	-61.64	36100	20241118	16.90	110000	-61.64	20240320	36100	16.90	20241118	110000	-61.64	20240320	36100	16.90	20241118	0.11	N	199800	500	42 억	52580	N	N	11	N	00	N
42	20241122	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40800	750	2	1.87	1446867050	35765	117.85	40050	41550	39650	52000	28050	40050	40454.80	0.58	2749	42183	41116	40433	39366	38683	40775	39025	43	11950	500	28030	50	1	8537640	3483	-7.63	10.74	12	0.42	-5350.00	3800.00	110000	20240320	-62.91	36100	20241118	13.02	110000	-62.91	20240320	36100	13.02	20241118	110000	-62.91	20240320	36100	13.02	20241118	0.11	N	199800	500	42 억	49761	N	N	11	N	00	N
43	20241122	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40650	600	2	1.50	1350428550	33390	110.02	40050	41550	39650	52000	28050	40050	40444.10	0.58	2499	42183	41116	40433	39366	38683	40775	39025	43	11950	500	28030	50	1	8537640	3471	-7.60	10.70	12	0.39	-5350.00	3800.00	110000	20240320	-63.05	36100	20241118	12.60	110000	-63.05	20240320	36100	12.60	20241118	110000	-63.05	20240320	36100	12.60	20241118	0.11	N	199800	500	42 억	49761	N	N	169	N	00	N
44	20241122	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40400	350	2	0.87	1025416850	25356	83.55	40050	41550	39650	52000	28050	40050	40440.80	0.58	513	42183	41116	40433	39366	38683	40775	39025	43	11950	500	28030	50	1	8537640	3449	-7.55	10.63	12	0.30	-5350.00	3800.00	110000	20240320	-63.27	36100	20241118	11.91	110000	-63.27	20240320	36100	11.91	20241118	110000	-63.27	20240320	36100	11.91	20241118	0.11	N	199800	500	42 억	49761	N	N	169	N	00	N
45	20241122	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41200	1150	2	2.87	878768050	21754	71.68	40050	41550	39650	52000	28050	40050	40395.70	0.58	339	42183	41116	40433	39366	38683	40775	39025	43	11950	500	28030	50	1	8537640	3518	-7.70	10.84	12	0.25	-5350.00	3800.00	110000	20240320	-62.55	36100	20241118	14.13	110000	-62.55	20240320	36100	14.13	20241118	110000	-62.55	20240320	36100	14.13	20241118	0.11	N	199800	500	42 억	49761	N	N	169	N	00	N
46	20241122	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41200	1150	2	2.87	661982300	16487	54.33	40050	41350	39650	52000	28050	40050	40151.77	0.58	-1492	42183	41116	40433	39366	38683	40775	39025	43	11950	500	28030	50	1	8537640	3518	-7.70	10.84	12	0.19	-5350.00	3800.00	110000	20240320	-62.55	36100	20241118	14.13	110000	-62.55	20240320	36100	14.13	20241118	110000	-62.55	20240320	36100	14.13	20241118	0.11	N	199800	500	42 억	49761	N	N	169	N	00	N
47	20241122	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40600	550	2	1.37	526074300	13145	43.31	40050	40900	39650	52000	28050	40050	40020.87	0.58	-3506	42183	41116	40433	39366	38683	40775	39025	43	11950	500	28030	50	1	8537640	3466	-7.59	10.68	12	0.15	-5350.00	3800.00	110000	20240320	-63.09	36100	20241118	12.47	110000	-63.09	20240320	36100	12.47	20241118	110000	-63.09	20240320	36100	12.47	20241118	0.11	N	199800	500	42 억	49761	N	N	169	N	00	N
48	20241122	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39700	-350	5	-0.87	373810200	9361	30.85	40050	40400	39650	52000	28050	40050	39932.72	0.58	-4870	42183	41116	40433	39366	38683	40775	39025	43	11950	500	28030	50	1	8537640	3389	-7.42	10.45	12	0.11	-5350.00	3800.00	110000	20240320	-63.91	36100	20241118	9.97	110000	-63.91	20240320	36100	9.97	20241118	110000	-63.91	20240320	36100	9.97	20241118	0.11	N	199800	500	42 억	49761	N	N	169	N	00	N
49	20241122	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39900	-150	5	-0.37	32102200	804	2.65	40050	40400	39750	52000	28050	40050	39928.11	0.58	-141	42183	41116	40433	39366	38683	40775	39025	43	11950	500	28030	50	1	8537640	3407	-7.46	10.50	12	0.01	-5350.00	3800.00	110000	20240320	-63.73	36100	20241118	10.53	110000	-63.73	20240320	36100	10.53	20241118	110000	-63.73	20240320	36100	10.53	20241118	0.11	N	199800	500	42 억	49761	N	N	169	N	00	N
50	20241121	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40050	-1450	5	-3.49	1221328950	30339	54.59	41500	41500	39750	53900	29050	41500	40256.85	0.62	-3280	44433	42966	40983	39516	37533	43700	40250	43	12400	500	29050	50	1	8537640	3419	-7.49	10.54	12	0.36	-5350.00	3800.00	110000	20240320	-63.59	36100	20241118	10.94	110000	-63.59	20240320	36100	10.94	20241118	110000	-63.59	20240320	36100	10.94	20241118	0.11	N	199800	500	42 억	52940	N	N	169	N	00	N
51	20241121	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39950	-1550	5	-3.73	1164742950	28926	52.05	41500	41500	39750	53900	29050	41500	40266.30	0.62	-3321	44433	42966	40983	39516	37533	43700	40250	43	12400	500	29050	50	1	8537640	3411	-7.47	10.51	12	0.34	-5350.00	3800.00	110000	20240320	-63.68	36100	20241118	10.66	110000	-63.68	20240320	36100	10.66	20241118	110000	-63.68	20240320	36100	10.66	20241118	0.11	N	199800	500	42 억	52940	N	N	169	N	00	N
52	20241121	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40550	-950	5	-2.29	861550500	21375	38.46	41500	41500	39750	53900	29050	41500	40306.46	0.62	-2227	44433	42966	40983	39516	37533	43700	40250	43	12400	500	29050	50	1	8537640	3462	-7.58	10.67	12	0.25	-5350.00	3800.00	110000	20240320	-63.14	36100	20241118	12.33	110000	-63.14	20240320	36100	12.33	20241118	110000	-63.14	20240320	36100	12.33	20241118	0.11	N	199800	500	42 억	52940	N	N	169	N	00	N
53	20241121	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40300	-1200	5	-2.89	792308150	19662	35.38	41500	41500	39750	53900	29050	41500	40296.42	0.62	-2739	44433	42966	40983	39516	37533	43700	40250	43	12400	500	29050	50	1	8537640	3441	-7.53	10.61	12	0.23	-5350.00	3800.00	110000	20240320	-63.36	36100	20241118	11.63	110000	-63.36	20240320	36100	11.63	20241118	110000	-63.36	20240320	36100	11.63	20241118	0.11	N	199800	500	42 억	52940	N	N	169	N	00	N
54	20241121	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40050	-1450	5	-3.49	715343550	17744	31.93	41500	41500	39750	53900	29050	41500	40314.67	0.62	-3380	44433	42966	40983	39516	37533	43700	40250	43	12400	500	29050	50	1	8537640	3419	-7.49	10.54	12	0.21	-5350.00	3800.00	110000	20240320	-63.59	36100	20241118	10.94	110000	-63.59	20240320	36100	10.94	20241118	110000	-63.59	20240320	36100	10.94	20241118	0.11	N	199800	500	42 억	52940	N	N	169	N	00	N
55	20241121	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40100	-1400	5	-3.37	630919900	15636	28.14	41500	41500	39750	53900	29050	41500	40350.47	0.62	-2700	44433	42966	40983	39516	37533	43700	40250	43	12400	500	29050	50	1	8537640	3424	-7.50	10.55	12	0.18	-5350.00	3800.00	110000	20240320	-63.55	36100	20241118	11.08	110000	-63.55	20240320	36100	11.08	20241118	110000	-63.55	20240320	36100	11.08	20241118	0.11	N	199800	500	42 억	52940	N	N	169	N	00	N
56	20241121	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40100	-1400	5	-3.37	503470600	12454	22.41	41500	41500	39750	53900	29050	41500	40426.42	0.62	-2750	44433	42966	40983	39516	37533	43700	40250	43	12400	500	29050	50	1	8537640	3424	-7.50	10.55	12	0.15	-5350.00	3800.00	110000	20240320	-63.55	36100	20241118	11.08	110000	-63.55	20240320	36100	11.08	20241118	110000	-63.55	20240320	36100	11.08	20241118	0.11	N	199800	500	42 억	52940	N	N	169	N	00	N
57	20241121	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40200	-1300	5	-3.13	126689850	3097	5.57	41500	41500	40200	53900	29050	41500	40907.28	0.62	-13	44433	42966	40983	39516	37533	43700	40250	43	12400	500	29050	50	1	8537640	3432	-7.51	10.58	12	0.04	-5350.00	3800.00	110000	20240320	-63.45	36100	20241118	11.36	110000	-63.45	20240320	36100	11.36	20241118	110000	-63.45	20240320	36100	11.36	20241118	0.11	N	199800	500	42 억	52940	N	N	169	N	00	N
58	20241120	160921	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41500	2450	2	6.27	2270432000	55428	64.89	39350	42450	39000	50700	27350	39050	40961.81	0.43	16472	42983	41016	40033	38066	37083	40525	37575	43	11650	500	27330	50	1	8537640	3543	-7.76	10.92	12	0.65	-5350.00	3800.00	110000	20240320	-62.27	36100	20241118	14.96	110000	-62.27	20240320	36100	14.96	20241118	110000	-62.27	20240320	36100	14.96	20241118	0.11	N	199800	500	42 억	36665	N	N	169	N	01	N
59	20241120	150932	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41600	2550	2	6.53	2192089100	53541	62.68	39350	42450	39000	50700	27350	39050	40942.25	0.43	15685	42983	41016	40033	38066	37083	40525	37575	43	11650	500	27330	50	1	8537640	3552	-7.78	10.95	12	0.63	-5350.00	3800.00	110000	20240320	-62.18	36100	20241118	15.24	110000	-62.18	20240320	36100	15.24	20241118	110000	-62.18	20240320	36100	15.24	20241118	0.11	N	199800	500	42 억	36665	N	N	88	N	01	N
60	20241120	140934	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41550	2500	2	6.40	2013698450	49251	57.66	39350	42450	39000	50700	27350	39050	40886.45	0.43	13963	42983	41016	40033	38066	37083	40525	37575	43	11650	500	27330	50	1	8537640	3547	-7.77	10.93	12	0.58	-5350.00	3800.00	110000	20240320	-62.23	36100	20241118	15.10	110000	-62.23	20240320	36100	15.10	20241118	110000	-62.23	20240320	36100	15.10	20241118	0.11	N	199800	500	42 억	36665	N	N	88	N	01	N
61	20241120	130937	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41850	2800	2	7.17	1860833550	45574	53.36	39350	42450	39000	50700	27350	39050	40831.03	0.43	11999	42983	41016	40033	38066	37083	40525	37575	43	11650	500	27330	50	1	8537640	3573	-7.82	11.01	12	0.53	-5350.00	3800.00	110000	20240320	-61.95	36100	20241118	15.93	110000	-61.95	20240320	36100	15.93	20241118	110000	-61.95	20240320	36100	15.93	20241118	0.11	N	199800	500	42 억	36665	N	N	88	N	01	N
62	20241120	120935	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41150	2100	2	5.38	1448368450	35696	41.79	39350	41500	39000	50700	27350	39050	40575.09	0.43	7474	42983	41016	40033	38066	37083	40525	37575	43	11650	500	27330	50	1	8537640	3513	-7.69	10.83	12	0.42	-5350.00	3800.00	110000	20240320	-62.59	36100	20241118	13.99	110000	-62.59	20240320	36100	13.99	20241118	110000	-62.59	20240320	36100	13.99	20241118	0.11	N	199800	500	42 억	36665	N	N	88	N	01	N
63	20241120	110937	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	41450	2400	2	6.15	1133310500	28012	32.80	39350	41500	39000	50700	27350	39050	40458.04	0.43	4737	42983	41016	40033	38066	37083	40525	37575	43	11650	500	27330	50	1	8537640	3539	-7.75	10.91	12	0.33	-5350.00	3800.00	110000	20240320	-62.32	36100	20241118	14.82	110000	-62.32	20240320	36100	14.82	20241118	110000	-62.32	20240320	36100	14.82	20241118	0.11	N	199800	500	42 억	36665	N	N	88	N	01	N
64	20241120	100934	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40500	1450	2	3.71	675867250	16824	19.70	39350	41350	39000	50700	27350	39050	40172.80	0.43	539	42983	41016	40033	38066	37083	40525	37575	43	11650	500	27330	50	1	8537640	3458	-7.57	10.66	12	0.20	-5350.00	3800.00	110000	20240320	-63.18	36100	20241118	12.19	110000	-63.18	20240320	36100	12.19	20241118	110000	-63.18	20240320	36100	12.19	20241118	0.11	N	199800	500	42 억	36665	N	N	88	N	01	N
65	20241120	090934	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39950	900	2	2.30	131536800	3346	3.92	39350	39950	39000	50700	27350	39050	39311.66	0.43	202	42983	41016	40033	38066	37083	40525	37575	43	11650	500	27330	50	1	8537640	3411	-7.47	10.51	12	0.04	-5350.00	3800.00	110000	20240320	-63.68	36100	20241118	10.66	110000	-63.68	20240320	36100	10.66	20241118	110000	-63.68	20240320	36100	10.66	20241118	0.11	N	199800	500	42 억	36665	N	N	88	N	01	N
66	20241119	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39050	-2400	5	-5.79	3369241650	84628	42.39	42000	42000	39050	53800	29050	41450	39812.92	0.48	-1049	47350	44400	40250	37300	33150	45875	38775	40	12350	500	29010	50	1	7947928	3104	-7.30	10.28	12	1.06	-5350.00	3800.00	110000	20240320	-64.50	36100	20241118	8.17	110000	-64.50	20240320	36100	8.17	20241118	110000	-64.50	20240320	36100	8.17	20241118	0.12	N	199800	500	39 억	38293	N	N	88	N	00	N
67	20241119	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39350	-2100	5	-5.07	3111737350	78050	39.10	42000	42000	39250	53800	29050	41450	39868.51	0.48	-1990	47350	44400	40250	37300	33150	45875	38775	40	12350	500	29010	50	1	7947928	3128	-7.36	10.36	12	0.98	-5350.00	3800.00	110000	20240320	-64.23	36100	20241118	9.00	110000	-64.23	20240320	36100	9.00	20241118	110000	-64.23	20240320	36100	9.00	20241118	0.12	N	199800	500	39 억	38293	N	N	73	N	00	N
68	20241119	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39700	-1750	5	-4.22	2695290550	67500	33.81	42000	42000	39350	53800	29050	41450	39930.23	0.48	-2713	47350	44400	40250	37300	33150	45875	38775	40	12350	500	29010	50	1	7947928	3155	-7.42	10.45	12	0.85	-5350.00	3800.00	110000	20240320	-63.91	36100	20241118	9.97	110000	-63.91	20240320	36100	9.97	20241118	110000	-63.91	20240320	36100	9.97	20241118	0.12	N	199800	500	39 억	38293	N	N	73	N	00	N
69	20241119	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39800	-1650	5	-3.98	2502653800	62652	31.39	42000	42000	39350	53800	29050	41450	39945.31	0.48	-2295	47350	44400	40250	37300	33150	45875	38775	40	12350	500	29010	50	1	7947928	3163	-7.44	10.47	12	0.79	-5350.00	3800.00	110000	20240320	-63.82	36100	20241118	10.25	110000	-63.82	20240320	36100	10.25	20241118	110000	-63.82	20240320	36100	10.25	20241118	0.12	N	199800	500	39 억	38293	N	N	73	N	00	N
70	20241119	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39700	-1750	5	-4.22	2211154450	55279	27.69	42000	42000	39450	53800	29050	41450	39999.90	0.48	-973	47350	44400	40250	37300	33150	45875	38775	40	12350	500	29010	50	1	7947928	3155	-7.42	10.45	12	0.70	-5350.00	3800.00	110000	20240320	-63.91	36100	20241118	9.97	110000	-63.91	20240320	36100	9.97	20241118	110000	-63.91	20240320	36100	9.97	20241118	0.12	N	199800	500	39 억	38293	N	N	73	N	00	N
71	20241119	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	39900	-1550	5	-3.74	1934059450	48300	24.20	42000	42000	39450	53800	29050	41450	40042.64	0.48	-538	47350	44400	40250	37300	33150	45875	38775	40	12350	500	29010	50	1	7947928	3171	-7.46	10.50	12	0.61	-5350.00	3800.00	110000	20240320	-63.73	36100	20241118	10.53	110000	-63.73	20240320	36100	10.53	20241118	110000	-63.73	20240320	36100	10.53	20241118	0.12	N	199800	500	39 억	38293	N	N	73	N	00	N
72	20241119	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40250	-1200	5	-2.90	1279659800	31982	16.02	42000	42000	39450	53800	29050	41450	40011.88	0.48	-1207	47350	44400	40250	37300	33150	45875	38775	40	12350	500	29010	50	1	7947928	3199	-7.52	10.59	12	0.40	-5350.00	3800.00	110000	20240320	-63.41	36100	20241118	11.50	110000	-63.41	20240320	36100	11.50	20241118	110000	-63.41	20240320	36100	11.50	20241118	0.12	N	199800	500	39 억	38293	N	N	73	N	00	N
73	20241119	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	40650	-800	5	-1.93	105818600	2587	1.30	42000	42000	40250	53800	29050	41450	40903.98	0.48	-701	47350	44400	40250	37300	33150	45875	38775	40	12350	500	29010	50	1	7947928	3231	-7.60	10.70	12	0.03	-5350.00	3800.00	110000	20240320	-63.05	36100	20241118	12.60	110000	-63.05	20240320	36100	12.60	20241118	110000	-63.05	20240320	36100	12.60	20241118	0.12	N	199800	500	39 억	38293	N	N	73	N	00	N
74	20241118	160847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	41450	-4550	5	-9.89	7964964200	199384	615.63	40100	43200	36100	59800	32200	46000	39947.29	0.35	15509	47600	46800	45750	44950	43900	46925	45075	40	13800	500	32200	50	1	7946828	3294	-7.75	10.91	12	2.51	-5350.00	3800.00	110000	20240320	-62.32	36100	20241118	14.82	110000	-62.32	20240320	36100	14.82	20241118	110000	-62.32	20240320	36100	14.82	20241118	0.14	N	199800	500	39 억	27816	N	N	73	N	00	N
75	20241118	150858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	41000	-5000	5	-10.87	7797545550	195318	603.08	40100	43200	36100	59800	32200	46000	39922.31	0.35	15740	47600	46800	45750	44950	43900	46925	45075	40	13800	500	32200	50	1	7946828	3258	-7.66	10.79	12	2.46	-5350.00	3800.00	110000	20240320	-62.73	36100	20241118	13.57	110000	-62.73	20240320	36100	13.57	20241118	110000	-62.73	20240320	36100	13.57	20241118	0.14	N	199800	500	39 억	27816	N	N	2	N	00	N
76	20241118	140900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	41000	-5000	5	-10.87	7508192400	188305	581.42	40100	43200	36100	59800	32200	46000	39872.51	0.35	16371	47600	46800	45750	44950	43900	46925	45075	40	13800	500	32200	50	1	7946828	3258	-7.66	10.79	12	2.37	-5350.00	3800.00	110000	20240320	-62.73	36100	20241118	13.57	110000	-62.73	20240320	36100	13.57	20241118	110000	-62.73	20240320	36100	13.57	20241118	0.14	N	199800	500	39 억	27816	N	N	2	N	00	N
77	20241118	130856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	41000	-5000	5	-10.87	7292382350	183021	565.11	40100	43200	36100	59800	32200	46000	39844.51	0.35	14972	47600	46800	45750	44950	43900	46925	45075	40	13800	500	32200	50	1	7946828	3258	-7.66	10.79	12	2.30	-5350.00	3800.00	110000	20240320	-62.73	36100	20241118	13.57	110000	-62.73	20240320	36100	13.57	20241118	110000	-62.73	20240320	36100	13.57	20241118	0.14	N	199800	500	39 억	27816	N	N	2	N	00	N
78	20241118	120859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	41500	-4500	5	-9.78	7058654900	177337	547.56	40100	43200	36100	59800	32200	46000	39803.62	0.35	15019	47600	46800	45750	44950	43900	46925	45075	40	13800	500	32200	50	1	7946828	3298	-7.76	10.92	12	2.23	-5350.00	3800.00	110000	20240320	-62.27	36100	20241118	14.96	110000	-62.27	20240320	36100	14.96	20241118	110000	-62.27	20240320	36100	14.96	20241118	0.14	N	199800	500	39 억	27816	N	N	2	N	00	N
79	20241118	110859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	40550	-5450	5	-11.85	6718889400	169051	521.97	40100	43200	36100	59800	32200	46000	39744.75	0.35	16849	47600	46800	45750	44950	43900	46925	45075	40	13800	500	32200	50	1	7946828	3222	-7.58	10.67	12	2.13	-5350.00	3800.00	110000	20240320	-63.14	36100	20241118	12.33	110000	-63.14	20240320	36100	12.33	20241118	110000	-63.14	20240320	36100	12.33	20241118	0.14	N	199800	500	39 억	27816	N	N	2	N	00	N
80	20241118	100848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	42450	-3550	5	-7.72	6000913200	151634	468.19	40100	43200	36100	59800	32200	46000	39574.98	0.35	13886	47600	46800	45750	44950	43900	46925	45075	40	13800	500	32200	50	1	7946828	3373	-7.93	11.17	12	1.91	-5350.00	3800.00	110000	20240320	-61.41	36100	20241118	17.59	110000	-61.41	20240320	36100	17.59	20241118	110000	-61.41	20240320	36100	17.59	20241118	0.14	N	199800	500	39 억	27816	N	N	2	N	00	N
81	20241118	090848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	38950	-7050	5	-15.33	2451928900	63481	196.01	40100	40750	36100	59800	32200	46000	38624.61	0.35	16311	47600	46800	45750	44950	43900	46925	45075	40	13800	500	32200	50	1	7946828	3095	-7.28	10.25	12	0.80	-5350.00	3800.00	110000	20240320	-64.59	36100	20241118	7.89	110000	-64.59	20240320	36100	7.89	20241118	110000	-64.59	20240320	36100	7.89	20241118	0.14	N	199800	500	39 억	27816	N	N	2	N	00	N
82	20241115	160918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	46000	-550	5	-1.18	1467308700	32303	116.52	46000	46550	44700	60500	32600	46550	45423.08	0.31	4619	49516	48032	47266	45782	45016	47650	45400	40	13950	500	32580	50	1	7946828	3656	-8.60	12.11	12	0.41	-5350.00	3800.00	110000	20240320	-58.18	39350	20231108	16.90	110000	-58.18	20240320	44700	2.91	20241115	110000	-58.18	20240320	44700	2.91	20241115	0.15	N	199800	500	39 억	24383	N	N	2	N	00	N
83	20241115	150944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	46100	-450	5	-0.97	1386216050	30539	110.16	46000	46550	44700	60500	32600	46550	45391.63	0.31	3980	49516	48032	47266	45782	45016	47650	45400	40	13950	500	32580	50	1	7946828	3663	-8.62	12.13	12	0.38	-5350.00	3800.00	110000	20240320	-58.09	39350	20231108	17.15	110000	-58.09	20240320	44700	3.13	20241115	110000	-58.09	20240320	44700	3.13	20241115	0.15	N	199800	500	39 억	24383	N	N	0	N	00	N
84	20241115	140935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	45850	-700	5	-1.50	1244754300	27468	99.08	46000	46550	44700	60500	32600	46550	45316.48	0.31	3834	49516	48032	47266	45782	45016	47650	45400	40	13950	500	32580	50	1	7946828	3644	-8.57	12.07	12	0.35	-5350.00	3800.00	110000	20240320	-58.32	39350	20231108	16.52	110000	-58.32	20240320	44700	2.57	20241115	110000	-58.32	20240320	44700	2.57	20241115	0.15	N	199800	500	39 억	24383	N	N	0	N	00	N
85	20241115	130935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	45700	-850	5	-1.83	1156133200	25523	92.07	46000	46550	44700	60500	32600	46550	45297.65	0.31	3868	49516	48032	47266	45782	45016	47650	45400	40	13950	500	32580	50	1	7946828	3632	-8.54	12.03	12	0.32	-5350.00	3800.00	110000	20240320	-58.45	39350	20231108	16.14	110000	-58.45	20240320	44700	2.24	20241115	110000	-58.45	20240320	44700	2.24	20241115	0.15	N	199800	500	39 억	24383	N	N	0	N	00	N
86	20241115	120938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	45150	-1400	5	-3.01	1064625100	23507	84.80	46000	46550	44700	60500	32600	46550	45289.65	0.31	3072	49516	48032	47266	45782	45016	47650	45400	40	13950	500	32580	50	1	7946828	3588	-8.44	11.88	12	0.30	-5350.00	3800.00	110000	20240320	-58.95	39350	20231108	14.74	110000	-58.95	20240320	44700	1.01	20241115	110000	-58.95	20240320	44700	1.01	20241115	0.15	N	199800	500	39 억	24383	N	N	0	N	00	N
87	20241115	110914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	45300	-1250	5	-2.69	914233300	20183	72.80	46000	46550	44700	60500	32600	46550	45297.13	0.31	2201	49516	48032	47266	45782	45016	47650	45400	40	13950	500	32580	50	1	7946828	3600	-8.47	11.92	12	0.25	-5350.00	3800.00	110000	20240320	-58.82	39350	20231108	15.12	110000	-58.82	20240320	44700	1.34	20241115	110000	-58.82	20240320	44700	1.34	20241115	0.15	N	199800	500	39 억	24383	N	N	0	N	00	N
88	20241115	100913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	45200	-1350	5	-2.90	607891150	13389	48.30	46000	46550	44700	60500	32600	46550	45402.20	0.31	1138	49516	48032	47266	45782	45016	47650	45400	40	13950	500	32580	50	1	7946828	3592	-8.45	11.89	12	0.17	-5350.00	3800.00	110000	20240320	-58.91	39350	20231108	14.87	110000	-58.91	20240320	44700	1.12	20241115	110000	-58.91	20240320	44700	1.12	20241115	0.15	N	199800	500	39 억	24383	N	N	0	N	00	N
89	20241115	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	46000	-550	5	-1.18	56998550	1235	4.45	46000	46550	46000	60500	32600	46550	46152.35	0.31	279	49516	48032	47266	45782	45016	47650	45400	40	13950	500	32580	50	1	7946828	3656	-8.60	12.11	12	0.02	-5350.00	3800.00	110000	20240320	-58.18	39350	20231108	16.90	110000	-58.18	20240320	45550	0.99	20240206	110000	-58.18	20240320	45550	0.99	20240206	0.15	N	199800	500	39 억	24383	N	N	0	N	00	N
90	20241114	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	46950	-1150	5	-2.39	1265171900	26721	53.98	47900	48750	46500	62500	33700	48100	47347.19	0.33	-2674	53233	50666	48633	46066	44033	49650	45050	40	14400	500	33670	50	1	7946828	3731	-8.78	12.36	12	0.34	-5350.00	3800.00	110000	20240320	-57.32	38000	20231107	23.55	110000	-57.32	20240320	45550	3.07	20240206	110000	-57.32	20240320	45550	3.07	20240206	0.16	N	199800	500	39 억	26525	N	N	11	N	00	N
91	20241114	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	46900	-1200	5	-2.49	1077885000	22746	45.95	47900	48750	46500	62500	33700	48100	47387.58	0.33	-2057	53233	50666	48633	46066	44033	49650	45050	40	14400	500	33670	50	1	7946828	3727	-8.77	12.34	12	0.29	-5350.00	3800.00	110000	20240320	-57.36	38000	20231107	23.42	110000	-57.36	20240320	45550	2.96	20240206	110000	-57.36	20240320	45550	2.96	20240206	0.16	N	199800	500	39 억	26525	N	N	11	N	00	N
92	20241114	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47550	-550	5	-1.14	985020900	20776	41.97	47900	48750	46500	62500	33700	48100	47411.15	0.33	-1114	53233	50666	48633	46066	44033	49650	45050	40	14400	500	33670	50	1	7946828	3779	-8.89	12.51	12	0.26	-5350.00	3800.00	110000	20240320	-56.77	38000	20231107	25.13	110000	-56.77	20240320	45550	4.39	20240206	110000	-56.77	20240320	45550	4.39	20240206	0.16	N	199800	500	39 억	26525	N	N	11	N	00	N
93	20241114	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	46700	-1400	5	-2.91	842006900	17744	35.85	47900	48750	46500	62500	33700	48100	47452.68	0.33	-986	53233	50666	48633	46066	44033	49650	45050	40	14400	500	33670	50	1	7946828	3711	-8.73	12.29	12	0.22	-5350.00	3800.00	110000	20240320	-57.55	38000	20231107	22.89	110000	-57.55	20240320	45550	2.52	20240206	110000	-57.55	20240320	45550	2.52	20240206	0.16	N	199800	500	39 억	26525	N	N	11	N	00	N
94	20241114	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	47600	-500	5	-1.04	722871800	15210	30.73	47900	48750	46500	62500	33700	48100	47525.71	0.33	-994	53233	50666	48633	46066	44033	49650	45050	40	14400	500	33670	50	1	7946828	3783	-8.90	12.53	12	0.19	-5350.00	3800.00	110000	20240320	-56.73	38000	20231107	25.26	110000	-56.73	20240320	45550	4.50	20240206	110000	-56.73	20240320	45550	4.50	20240206	0.16	N	199800	500	39 억	26525	N	N	11	N	00	N
95	20241114	110905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48050	-50	5	-0.10	274691200	5709	11.53	47900	48750	47500	62500	33700	48100	48115.49	0.33	-1487	53233	50666	48633	46066	44033	49650	45050	40	14400	500	33670	50	1	7946828	3818	-8.98	12.64	12	0.07	-5350.00	3800.00	110000	20240320	-56.32	38000	20231107	26.45	110000	-56.32	20240320	45550	5.49	20240206	110000	-56.32	20240320	45550	5.49	20240206	0.16	N	199800	500	39 억	26525	N	N	11	N	00	N
96	20241114	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48100	0	3	0.00	87308050	1824	3.68	47900	48100	47500	62500	33700	48100	47864.97	0.33	44	53233	50666	48633	46066	44033	49650	45050	40	14400	500	33670	50	1	7946828	3822	-8.99	12.66	12	0.02	-5350.00	3800.00	110000	20240320	-56.27	38000	20231107	26.58	110000	-56.27	20240320	45550	5.60	20240206	110000	-56.27	20240320	45550	5.60	20240206	0.16	N	199800	500	39 억	26525	N	N	11	N	00	N
97	20241114	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48100	0	3	0.00	0	0	0.00	0	0	0	62500	33700	48100	0.00	0.33	0	53233	50666	48633	46066	44033	49650	45050	40	14400	500	33670	50	1	7946828	3822	-8.99	12.66	12	0.00	-5350.00	3800.00	110000	20240320	-56.27	38000	20231107	26.58	110000	-56.27	20240320	45550	5.60	20240206	110000	-56.27	20240320	45550	5.60	20240206	0.16	N	199800	500	39 억	26525	N	N	11	N	00	N
98	20241113	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48100	-1400	5	-2.83	2399521800	49455	70.26	49500	51200	46600	64300	34650	49500	48519.11	0.31	1951	57400	53450	51450	47500	45500	52450	46500	40	14800	500	34650	50	1	7946828	3822	-8.99	12.66	12	0.62	-5350.00	3800.00	110000	20240320	-56.27	38000	20231107	26.58	110000	-56.27	20240320	45550	5.60	20240206	110000	-56.27	20240320	45550	5.60	20240206	0.17	N	199800	500	39 억	24597	N	N	11	N	00	N
99	20241113	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48300	-1200	5	-2.42	2281411650	47001	66.78	49500	51200	46600	64300	34650	49500	48539.44	0.31	2321	57400	53450	51450	47500	45500	52450	46500	40	14800	500	34650	50	1	7946828	3838	-9.03	12.71	12	0.59	-5350.00	3800.00	110000	20240320	-56.09	38000	20231107	27.11	110000	-56.09	20240320	45550	6.04	20240206	110000	-56.09	20240320	45550	6.04	20240206	0.17	N	199800	500	39 억	24597	N	N	115	N	00	N
100	20241113	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48500	-1000	5	-2.02	2020575700	41625	59.14	49500	51200	46600	64300	34650	49500	48542.13	0.31	1912	57400	53450	51450	47500	45500	52450	46500	40	14800	500	34650	50	1	7946828	3854	-9.07	12.76	12	0.52	-5350.00	3800.00	110000	20240320	-55.91	38000	20231107	27.63	110000	-55.91	20240320	45550	6.48	20240206	110000	-55.91	20240320	45550	6.48	20240206	0.17	N	199800	500	39 억	24597	N	N	115	N	00	N
101	20241113	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48500	-1000	5	-2.02	1797929900	37032	52.61	49500	51200	46600	64300	34650	49500	48550.45	0.31	1960	57400	53450	51450	47500	45500	52450	46500	40	14800	500	34650	50	1	7946828	3854	-9.07	12.76	12	0.47	-5350.00	3800.00	110000	20240320	-55.91	38000	20231107	27.63	110000	-55.91	20240320	45550	6.48	20240206	110000	-55.91	20240320	45550	6.48	20240206	0.17	N	199800	500	39 억	24597	N	N	115	N	00	N
102	20241113	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49050	-450	5	-0.91	1636053900	33704	47.88	49500	51200	46600	64300	34650	49500	48541.55	0.31	936	57400	53450	51450	47500	45500	52450	46500	40	14800	500	34650	50	1	7946828	3898	-9.17	12.91	12	0.42	-5350.00	3800.00	110000	20240320	-55.41	38000	20231107	29.08	110000	-55.41	20240320	45550	7.68	20240206	110000	-55.41	20240320	45550	7.68	20240206	0.17	N	199800	500	39 억	24597	N	N	115	N	00	N
103	20241113	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50700	1200	2	2.42	1453081500	30025	42.66	49500	51200	46600	64300	34650	49500	48395.35	0.31	706	57400	53450	51450	47500	45500	52450	46500	40	14800	500	34650	100	1	7946828	4029	-9.48	13.34	12	0.38	-5350.00	3800.00	110000	20240320	-53.91	38000	20231107	33.42	110000	-53.91	20240320	45550	11.31	20240206	110000	-53.91	20240320	45550	11.31	20240206	0.17	N	199800	500	39 억	24597	N	N	115	N	00	N
104	20241113	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	48150	-1350	5	-2.73	980811950	20459	29.07	49500	49700	46600	64300	34650	49500	47939.60	0.31	411	57400	53450	51450	47500	45500	52450	46500	40	14800	500	34650	50	1	7946828	3826	-9.00	12.67	12	0.26	-5350.00	3800.00	110000	20240320	-56.23	38000	20231107	26.71	110000	-56.23	20240320	45550	5.71	20240206	110000	-56.23	20240320	45550	5.71	20240206	0.17	N	199800	500	39 억	24597	N	N	115	N	00	N
105	20241113	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49300	-200	5	-0.40	45348300	919	1.31	49500	49700	49000	64300	34650	49500	49343.56	0.31	-80	57400	53450	51450	47500	45500	52450	46500	40	14800	500	34650	50	1	7946828	3918	-9.21	12.97	12	0.01	-5350.00	3800.00	110000	20240320	-55.18	38000	20231107	29.74	110000	-55.18	20240320	45550	8.23	20240206	110000	-55.18	20240320	45550	8.23	20240206	0.17	N	199800	500	39 억	24597	N	N	115	N	00	N
106	20241112	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49500	-4900	5	-9.01	3565233500	70165	177.57	55100	55400	49450	70700	38100	54400	50815.45	0.29	1458	57933	56166	55233	53466	52533	55700	53000	40	16300	500	38080	50	1	7946828	3934	-9.25	13.03	12	0.88	-5350.00	3800.00	110000	20240320	-55.00	37500	20231103	32.00	110000	-55.00	20240320	45550	8.67	20240206	110000	-55.00	20240320	45550	8.67	20240206	0.17	N	199800	500	39 억	23079	N	N	115	N	00	N
107	20241112	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	49500	-4900	5	-9.01	3362502950	66072	167.21	55100	55400	49500	70700	38100	54400	50891.50	0.29	1755	57933	56166	55233	53466	52533	55700	53000	40	16300	500	38080	50	1	7946828	3934	-9.25	13.03	12	0.83	-5350.00	3800.00	110000	20240320	-55.00	37500	20231103	32.00	110000	-55.00	20240320	45550	8.67	20240206	110000	-55.00	20240320	45550	8.67	20240206	0.17	N	199800	500	39 억	23079	N	N	46	N	00	N
108	20241112	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	50200	-4200	5	-7.72	2858596950	55948	141.59	55100	55400	49600	70700	38100	54400	51093.82	0.29	3643	57933	56166	55233	53466	52533	55700	53000	40	16300	500	38080	100	1	7946828	3989	-9.38	13.21	12	0.70	-5350.00	3800.00	110000	20240320	-54.36	37500	20231103	33.87	110000	-54.36	20240320	45550	10.21	20240206	110000	-54.36	20240320	45550	10.21	20240206	0.17	N	199800	500	39 억	23079	N	N	46	N	00	N
109	20241112	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51200	-3200	5	-5.88	1998330550	38863	98.35	55100	55400	49600	70700	38100	54400	51419.87	0.29	2378	57933	56166	55233	53466	52533	55700	53000	40	16300	500	38080	100	1	7946828	4069	-9.57	13.47	12	0.49	-5350.00	3800.00	110000	20240320	-53.45	37500	20231103	36.53	110000	-53.45	20240320	45550	12.40	20240206	110000	-53.45	20240320	45550	12.40	20240206	0.17	N	199800	500	39 억	23079	N	N	46	N	00	N
110	20241112	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51600	-2800	5	-5.15	1784774350	34692	87.80	55100	55400	49600	70700	38100	54400	51446.28	0.29	2386	57933	56166	55233	53466	52533	55700	53000	40	16300	500	38080	100	1	7946828	4101	-9.64	13.58	12	0.44	-5350.00	3800.00	110000	20240320	-53.09	37500	20231103	37.60	110000	-53.09	20240320	45550	13.28	20240206	110000	-53.09	20240320	45550	13.28	20240206	0.17	N	199800	500	39 억	23079	N	N	46	N	00	N
111	20241112	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51600	-2800	5	-5.15	1652227450	32121	81.29	55100	55400	49600	70700	38100	54400	51437.61	0.29	3050	57933	56166	55233	53466	52533	55700	53000	40	16300	500	38080	100	1	7946828	4101	-9.64	13.58	12	0.40	-5350.00	3800.00	110000	20240320	-53.09	37500	20231103	37.60	110000	-53.09	20240320	45550	13.28	20240206	110000	-53.09	20240320	45550	13.28	20240206	0.17	N	199800	500	39 억	23079	N	N	46	N	00	N
112	20241112	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	51200	-3200	5	-5.88	1387732450	26931	68.16	55100	55400	49600	70700	38100	54400	51529.18	0.29	2156	57933	56166	55233	53466	52533	55700	53000	40	16300	500	38080	100	1	7946828	4069	-9.57	13.47	12	0.34	-5350.00	3800.00	110000	20240320	-53.45	37500	20231103	36.53	110000	-53.45	20240320	45550	12.40	20240206	110000	-53.45	20240320	45550	12.40	20240206	0.17	N	199800	500	39 억	23079	N	N	46	N	00	N
113	20241112	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	54500	100	2	0.18	135093800	2471	6.25	55100	55400	54500	70700	38100	54400	54671.71	0.29	-190	57933	56166	55233	53466	52533	55700	53000	40	16300	500	38080	100	1	7946828	4331	-10.19	14.34	12	0.03	-5350.00	3800.00	110000	20240320	-50.45	37500	20231103	45.33	110000	-50.45	20240320	45550	19.65	20240206	110000	-50.45	20240320	45550	19.65	20240206	0.17	N	199800	500	39 억	23079	N	N	46	N	00	N
114	20241111	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	54400	-1900	5	-3.37	2177479100	39357	209.64	56900	57000	54300	73100	39500	56300	55327.90	0.30	-546	58233	57266	56533	55566	54833	56900	55200	40	16800	500	39410	100	1	7946828	4323	-10.17	14.32	12	0.50	-5350.00	3800.00	110000	20240320	-50.55	37500	20231103	45.07	110000	-50.55	20240320	45550	19.43	20240206	110000	-50.55	20240320	45550	19.43	20240206	0.17	N	199800	500	39 억	23545	N	N	46	N	00	N
115	20241111	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	54500	-1800	5	-3.20	2102949100	37988	202.34	56900	57000	54500	73100	39500	56300	55358.20	0.30	-103	58233	57266	56533	55566	54833	56900	55200	40	16800	500	39410	100	1	7946828	4331	-10.19	14.34	12	0.48	-5350.00	3800.00	110000	20240320	-50.45	37500	20231103	45.33	110000	-50.45	20240320	45550	19.65	20240206	110000	-50.45	20240320	45550	19.65	20240206	0.17	N	199800	500	39 억	23545	N	N	32	N	00	N
116	20241111	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	55100	-1200	5	-2.13	1587858900	28578	152.22	56900	57000	54800	73100	39500	56300	55562.23	0.30	-688	58233	57266	56533	55566	54833	56900	55200	40	16800	500	39410	100	1	7946828	4379	-10.30	14.50	12	0.36	-5350.00	3800.00	110000	20240320	-49.91	37500	20231103	46.93	110000	-49.91	20240320	45550	20.97	20240206	110000	-49.91	20240320	45550	20.97	20240206	0.17	N	199800	500	39 억	23545	N	N	32	N	00	N
117	20241111	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	55100	-1200	5	-2.13	1510925800	27182	144.79	56900	57000	54800	73100	39500	56300	55585.47	0.30	-688	58233	57266	56533	55566	54833	56900	55200	40	16800	500	39410	100	1	7946828	4379	-10.30	14.50	12	0.34	-5350.00	3800.00	110000	20240320	-49.91	37500	20231103	46.93	110000	-49.91	20240320	45550	20.97	20240206	110000	-49.91	20240320	45550	20.97	20240206	0.17	N	199800	500	39 억	23545	N	N	32	N	00	N
118	20241111	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	55400	-900	5	-1.60	1214282600	21798	116.11	56900	57000	55200	73100	39500	56300	55706.09	0.30	-841	58233	57266	56533	55566	54833	56900	55200	40	16800	500	39410	100	1	7946828	4403	-10.36	14.58	12	0.27	-5350.00	3800.00	110000	20240320	-49.64	37500	20231103	47.73	110000	-49.64	20240320	45550	21.62	20240206	110000	-49.64	20240320	45550	21.62	20240206	0.17	N	199800	500	39 억	23545	N	N	32	N	00	N
119	20241111	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	55700	-600	5	-1.07	956307400	17144	91.32	56900	57000	55200	73100	39500	56300	55780.82	0.30	-973	58233	57266	56533	55566	54833	56900	55200	40	16800	500	39410	100	1	7946828	4426	-10.41	14.66	12	0.22	-5350.00	3800.00	110000	20240320	-49.36	37500	20231103	48.53	110000	-49.36	20240320	45550	22.28	20240206	110000	-49.36	20240320	45550	22.28	20240206	0.17	N	199800	500	39 억	23545	N	N	32	N	00	N
120	20241111	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56000	-300	5	-0.53	781748800	14018	74.67	56900	57000	55200	73100	39500	56300	55767.42	0.30	-1023	58233	57266	56533	55566	54833	56900	55200	40	16800	500	39410	100	1	7946828	4450	-10.47	14.74	12	0.18	-5350.00	3800.00	110000	20240320	-49.09	37500	20231103	49.33	110000	-49.09	20240320	45550	22.94	20240206	110000	-49.09	20240320	45550	22.94	20240206	0.17	N	199800	500	39 억	23545	N	N	32	N	00	N
121	20241111	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56400	100	2	0.18	175045300	3100	16.51	56900	57000	55900	73100	39500	56300	56466.33	0.30	320	58233	57266	56533	55566	54833	56900	55200	40	16800	500	39410	100	1	7946828	4482	-10.54	14.84	12	0.04	-5350.00	3800.00	110000	20240320	-48.73	37500	20231103	50.40	110000	-48.73	20240320	45550	23.82	20240206	110000	-48.73	20240320	45550	23.82	20240206	0.17	N	199800	500	39 억	23545	N	N	32	N	00	N
122	20241108	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56300	-300	5	-0.53	1052655900	18756	83.48	57500	57500	55800	73500	39700	56600	56123.59	0.28	1118	57933	57266	56333	55666	54733	56800	55200	40	16900	500	39620	100	1	7946828	4474	-10.52	14.82	12	0.24	-5350.00	3800.00	110000	20240320	-48.82	33000	20231101	70.61	110000	-48.82	20240320	45550	23.60	20240206	110000	-48.82	20240320	39350	43.07	20231108	0.17	N	199800	500	39 억	22536	N	N	32	N	00	N
123	20241108	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56000	-600	5	-1.06	1014982800	18084	80.49	57500	57500	55800	73500	39700	56600	56125.96	0.28	1254	57933	57266	56333	55666	54733	56800	55200	40	16900	500	39620	100	1	7946828	4450	-10.47	14.74	12	0.23	-5350.00	3800.00	110000	20240320	-49.09	33000	20231101	69.70	110000	-49.09	20240320	45550	22.94	20240206	110000	-49.09	20240320	39350	42.31	20231108	0.17	N	199800	500	39 억	22536	N	N	33	N	00	N
124	20241108	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56300	-300	5	-0.53	824181300	14673	65.31	57500	57500	55900	73500	39700	56600	56169.87	0.28	1292	57933	57266	56333	55666	54733	56800	55200	40	16900	500	39620	100	1	7946828	4474	-10.52	14.82	12	0.18	-5350.00	3800.00	110000	20240320	-48.82	33000	20231101	70.61	110000	-48.82	20240320	45550	23.60	20240206	110000	-48.82	20240320	39350	43.07	20231108	0.17	N	199800	500	39 억	22536	N	N	33	N	00	N
125	20241108	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56100	-500	5	-0.88	615838000	10951	48.74	57500	57500	56000	73500	39700	56600	56235.71	0.28	1107	57933	57266	56333	55666	54733	56800	55200	40	16900	500	39620	100	1	7946828	4458	-10.49	14.76	12	0.14	-5350.00	3800.00	110000	20240320	-49.00	33000	20231101	70.00	110000	-49.00	20240320	45550	23.16	20240206	110000	-49.00	20240320	39350	42.57	20231108	0.17	N	199800	500	39 억	22536	N	N	33	N	00	N
126	20241108	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56000	-600	5	-1.06	561315000	9978	44.41	57500	57500	56000	73500	39700	56600	56255.19	0.28	1059	57933	57266	56333	55666	54733	56800	55200	40	16900	500	39620	100	1	7946828	4450	-10.47	14.74	12	0.13	-5350.00	3800.00	110000	20240320	-49.09	33000	20231101	69.70	110000	-49.09	20240320	45550	22.94	20240206	110000	-49.09	20240320	39350	42.31	20231108	0.17	N	199800	500	39 억	22536	N	N	33	N	00	N
127	20241108	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56500	-100	5	-0.18	359966400	6394	28.46	57500	57500	56000	73500	39700	56600	56297.43	0.28	1038	57933	57266	56333	55666	54733	56800	55200	40	16900	500	39620	100	1	7946828	4490	-10.56	14.87	12	0.08	-5350.00	3800.00	110000	20240320	-48.64	33000	20231101	71.21	110000	-48.64	20240320	45550	24.04	20240206	110000	-48.64	20240320	39350	43.58	20231108	0.17	N	199800	500	39 억	22536	N	N	33	N	00	N
128	20241108	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56200	-400	5	-0.71	253656100	4501	20.03	57500	57500	56000	73500	39700	56600	56355.39	0.28	730	57933	57266	56333	55666	54733	56800	55200	40	16900	500	39620	100	1	7946828	4466	-10.50	14.79	12	0.06	-5350.00	3800.00	110000	20240320	-48.91	33000	20231101	70.30	110000	-48.91	20240320	45550	23.38	20240206	110000	-48.91	20240320	39350	42.82	20231108	0.17	N	199800	500	39 억	22536	N	N	33	N	00	N
129	20241108	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56800	200	2	0.35	23121200	407	1.81	57500	57500	56500	73500	39700	56600	56809.88	0.28	76	57933	57266	56333	55666	54733	56800	55200	40	16900	500	39620	100	1	7946828	4514	-10.62	14.95	12	0.01	-5350.00	3800.00	110000	20240320	-48.36	33000	20231101	72.12	110000	-48.36	20240320	45550	24.70	20240206	110000	-48.36	20240320	39350	44.35	20231108	0.17	N	199800	500	39 억	22536	N	N	33	N	00	N
130	20241107	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56600	400	2	0.71	1257610500	22362	134.82	56900	57000	55400	73000	39400	56200	56238.65	0.28	876	58200	57200	56500	55500	54800	56850	55150	40	16800	500	39340	100	1	7946828	4498	-10.58	14.89	12	0.28	-5350.00	3800.00	110000	20240320	-48.55	32000	20231031	76.88	110000	-48.55	20240320	45550	24.26	20240206	110000	-48.55	20240320	38000	48.95	20231107	0.17	N	199800	500	39 억	21966	N	N	33	N	00	N
131	20241107	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56100	-100	5	-0.18	1213675800	21582	130.11	56900	57000	55400	73000	39400	56200	56235.56	0.28	845	58200	57200	56500	55500	54800	56850	55150	40	16800	500	39340	100	1	7946828	4458	-10.49	14.76	12	0.27	-5350.00	3800.00	110000	20240320	-49.00	32000	20231031	75.31	110000	-49.00	20240320	45550	23.16	20240206	110000	-49.00	20240320	38000	47.63	20231107	0.17	N	199800	500	39 억	21966	N	N	3	N	00	N
132	20241107	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56700	500	2	0.89	952849100	16969	102.30	56900	56900	55400	73000	39400	56200	56152.34	0.28	1237	58200	57200	56500	55500	54800	56850	55150	40	16800	500	39340	100	1	7946828	4506	-10.60	14.92	12	0.21	-5350.00	3800.00	110000	20240320	-48.45	32000	20231031	77.19	110000	-48.45	20240320	45550	24.48	20240206	110000	-48.45	20240320	38000	49.21	20231107	0.17	N	199800	500	39 억	21966	N	N	3	N	00	N
133	20241107	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56500	300	2	0.53	888039800	15821	95.38	56900	56900	55400	73000	39400	56200	56130.45	0.28	1061	58200	57200	56500	55500	54800	56850	55150	40	16800	500	39340	100	1	7946828	4490	-10.56	14.87	12	0.20	-5350.00	3800.00	110000	20240320	-48.64	32000	20231031	76.56	110000	-48.64	20240320	45550	24.04	20240206	110000	-48.64	20240320	38000	48.68	20231107	0.17	N	199800	500	39 억	21966	N	N	3	N	00	N
134	20241107	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56400	200	2	0.36	785624900	14010	84.46	56900	56900	55400	73000	39400	56200	56076.01	0.28	993	58200	57200	56500	55500	54800	56850	55150	40	16800	500	39340	100	1	7946828	4482	-10.54	14.84	12	0.18	-5350.00	3800.00	110000	20240320	-48.73	32000	20231031	76.25	110000	-48.73	20240320	45550	23.82	20240206	110000	-48.73	20240320	38000	48.42	20231107	0.17	N	199800	500	39 억	21966	N	N	3	N	00	N
135	20241107	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56300	100	2	0.18	612660600	10950	66.02	56900	56900	55400	73000	39400	56200	55950.74	0.28	622	58200	57200	56500	55500	54800	56850	55150	40	16800	500	39340	100	1	7946828	4474	-10.52	14.82	12	0.14	-5350.00	3800.00	110000	20240320	-48.82	32000	20231031	75.94	110000	-48.82	20240320	45550	23.60	20240206	110000	-48.82	20240320	38000	48.16	20231107	0.17	N	199800	500	39 억	21966	N	N	3	N	00	N
136	20241107	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56000	-200	5	-0.36	503170300	9001	54.27	56900	56900	55400	73000	39400	56200	55901.60	0.28	702	58200	57200	56500	55500	54800	56850	55150	40	16800	500	39340	100	1	7946828	4450	-10.47	14.74	12	0.11	-5350.00	3800.00	110000	20240320	-49.09	32000	20231031	75.00	110000	-49.09	20240320	45550	22.94	20240206	110000	-49.09	20240320	38000	47.37	20231107	0.17	N	199800	500	39 억	21966	N	N	3	N	00	N
137	20241107	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56400	200	2	0.36	11807200	210	1.27	56900	56900	56200	73000	39400	56200	56224.76	0.28	15	58200	57200	56500	55500	54800	56850	55150	40	16800	500	39340	100	1	7946828	4482	-10.54	14.84	12	0.00	-5350.00	3800.00	110000	20240320	-48.73	32000	20231031	76.25	110000	-48.73	20240320	45550	23.82	20240206	110000	-48.73	20240320	38000	48.42	20231107	0.17	N	199800	500	39 억	21966	N	N	3	N	00	N
138	20241106	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56200	-500	5	-0.88	932936100	16538	51.20	57400	57500	55800	73700	39700	56700	56411.66	0.29	-1003	58300	57500	57000	56200	55700	57250	55950	40	17000	500	39690	100	1	7946828	4466	-10.50	14.79	12	0.21	-5350.00	3800.00	110000	20240320	-48.91	31200	20231030	80.13	110000	-48.91	20240320	45550	23.38	20240206	110000	-48.91	20240320	38000	47.89	20231107	0.18	N	199800	500	39 억	23049	N	N	3	N	00	N
139	20241106	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56100	-600	5	-1.06	850864300	15074	46.66	57400	57500	56000	73700	39700	56700	56445.82	0.29	-900	58300	57500	57000	56200	55700	57250	55950	40	17000	500	39690	100	1	7946828	4458	-10.49	14.76	12	0.19	-5350.00	3800.00	110000	20240320	-49.00	31200	20231030	79.81	110000	-49.00	20240320	45550	23.16	20240206	110000	-49.00	20240320	38000	47.63	20231107	0.18	N	199800	500	39 억	23049	N	N	10	N	00	N
140	20241106	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56100	-600	5	-1.06	740212200	13105	40.57	57400	57500	56000	73700	39700	56700	56483.19	0.29	-1061	58300	57500	57000	56200	55700	57250	55950	40	17000	500	39690	100	1	7946828	4458	-10.49	14.76	12	0.16	-5350.00	3800.00	110000	20240320	-49.00	31200	20231030	79.81	110000	-49.00	20240320	45550	23.16	20240206	110000	-49.00	20240320	38000	47.63	20231107	0.18	N	199800	500	39 억	23049	N	N	10	N	00	N
141	20241106	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56000	-700	5	-1.23	653000100	11551	35.76	57400	57500	56000	73700	39700	56700	56531.91	0.29	-1122	58300	57500	57000	56200	55700	57250	55950	40	17000	500	39690	100	1	7946828	4450	-10.47	14.74	12	0.15	-5350.00	3800.00	110000	20240320	-49.09	31200	20231030	79.49	110000	-49.09	20240320	45550	22.94	20240206	110000	-49.09	20240320	38000	47.37	20231107	0.18	N	199800	500	39 억	23049	N	N	10	N	00	N
142	20241106	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56400	-300	5	-0.53	437495400	7718	23.89	57400	57500	56400	73700	39700	56700	56685.07	0.29	51	58300	57500	57000	56200	55700	57250	55950	40	17000	500	39690	100	1	7946828	4482	-10.54	14.84	12	0.10	-5350.00	3800.00	110000	20240320	-48.73	31200	20231030	80.77	110000	-48.73	20240320	45550	23.82	20240206	110000	-48.73	20240320	38000	48.42	20231107	0.18	N	199800	500	39 억	23049	N	N	10	N	00	N
143	20241106	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56500	-200	5	-0.35	295494300	5204	16.11	57400	57500	56400	73700	39700	56700	56782.15	0.29	608	58300	57500	57000	56200	55700	57250	55950	40	17000	500	39690	100	1	7946828	4490	-10.56	14.87	12	0.07	-5350.00	3800.00	110000	20240320	-48.64	31200	20231030	81.09	110000	-48.64	20240320	45550	24.04	20240206	110000	-48.64	20240320	38000	48.68	20231107	0.18	N	199800	500	39 억	23049	N	N	10	N	00	N
144	20241106	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56800	100	2	0.18	215230600	3788	11.73	57400	57500	56400	73700	39700	56700	56819.06	0.29	362	58300	57500	57000	56200	55700	57250	55950	40	17000	500	39690	100	1	7946828	4514	-10.62	14.95	12	0.05	-5350.00	3800.00	110000	20240320	-48.36	31200	20231030	82.05	110000	-48.36	20240320	45550	24.70	20240206	110000	-48.36	20240320	38000	49.47	20231107	0.18	N	199800	500	39 억	23049	N	N	10	N	00	N
145	20241106	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57100	400	2	0.71	31277900	551	1.71	57400	57400	56700	73700	39700	56700	56765.70	0.29	116	58300	57500	57000	56200	55700	57250	55950	40	17000	500	39690	100	1	7946828	4538	-10.67	15.03	12	0.01	-5350.00	3800.00	110000	20240320	-48.09	31200	20231030	83.01	110000	-48.09	20240320	45550	25.36	20240206	110000	-48.09	20240320	38000	50.26	20231107	0.18	N	199800	500	39 억	23049	N	N	10	N	00	N
146	20241105	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56700	-2300	5	-3.90	1815341900	31901	102.71	57800	57800	56500	76700	41300	59000	56905.57	0.36	-5360	61866	60432	58466	57032	55066	61150	57750	40	17700	500	41300	100	1	7946828	4506	-10.60	14.92	12	0.40	-5350.00	3800.00	110000	20240320	-48.45	27100	20231027	109.23	110000	-48.45	20240320	45550	24.48	20240206	110000	-48.45	20240320	38000	49.21	20231107	0.18	N	199800	500	39 억	28470	N	N	10	N	00	N
147	20241105	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56800	-2200	5	-3.73	1764234100	31000	99.81	57800	57800	56500	76700	41300	59000	56910.78	0.36	-4813	61866	60432	58466	57032	55066	61150	57750	40	17700	500	41300	100	1	7946828	4514	-10.62	14.95	12	0.39	-5350.00	3800.00	110000	20240320	-48.36	27100	20231027	109.59	110000	-48.36	20240320	45550	24.70	20240206	110000	-48.36	20240320	38000	49.47	20231107	0.18	N	199800	500	39 억	28470	N	N	38	N	00	N
148	20241105	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56700	-2300	5	-3.90	1692819700	29741	95.76	57800	57800	56500	76700	41300	59000	56918.72	0.36	-4573	61866	60432	58466	57032	55066	61150	57750	40	17700	500	41300	100	1	7946828	4506	-10.60	14.92	12	0.37	-5350.00	3800.00	110000	20240320	-48.45	27100	20231027	109.23	110000	-48.45	20240320	45550	24.48	20240206	110000	-48.45	20240320	38000	49.21	20231107	0.18	N	199800	500	39 억	28470	N	N	38	N	00	N
149	20241105	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57300	-1700	5	-2.88	1394751200	24493	78.86	57800	57800	56500	76700	41300	59000	56944.89	0.36	-4090	61866	60432	58466	57032	55066	61150	57750	40	17700	500	41300	100	1	7946828	4554	-10.71	15.08	12	0.31	-5350.00	3800.00	110000	20240320	-47.91	27100	20231027	111.44	110000	-47.91	20240320	45550	25.80	20240206	110000	-47.91	20240320	38000	50.79	20231107	0.18	N	199800	500	39 억	28470	N	N	38	N	00	N
150	20241105	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57100	-1900	5	-3.22	1241971800	21811	70.22	57800	57800	56500	76700	41300	59000	56942.45	0.36	-4105	61866	60432	58466	57032	55066	61150	57750	40	17700	500	41300	100	1	7946828	4538	-10.67	15.03	12	0.27	-5350.00	3800.00	110000	20240320	-48.09	27100	20231027	110.70	110000	-48.09	20240320	45550	25.36	20240206	110000	-48.09	20240320	38000	50.26	20231107	0.18	N	199800	500	39 억	28470	N	N	38	N	00	N
151	20241105	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57200	-1800	5	-3.05	1162331900	20414	65.73	57800	57800	56500	76700	41300	59000	56937.98	0.36	-4011	61866	60432	58466	57032	55066	61150	57750	40	17700	500	41300	100	1	7946828	4546	-10.69	15.05	12	0.26	-5350.00	3800.00	110000	20240320	-48.00	27100	20231027	111.07	110000	-48.00	20240320	45550	25.58	20240206	110000	-48.00	20240320	38000	50.53	20231107	0.18	N	199800	500	39 억	28470	N	N	38	N	00	N
152	20241105	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56700	-2300	5	-3.90	1067926300	18757	60.39	57800	57800	56500	76700	41300	59000	56934.81	0.36	-4037	61866	60432	58466	57032	55066	61150	57750	40	17700	500	41300	100	1	7946828	4506	-10.60	14.92	12	0.24	-5350.00	3800.00	110000	20240320	-48.45	27100	20231027	109.23	110000	-48.45	20240320	45550	24.48	20240206	110000	-48.45	20240320	38000	49.21	20231107	0.18	N	199800	500	39 억	28470	N	N	38	N	00	N
153	20241105	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57500	-1500	5	-2.54	385363500	6747	21.72	57800	57800	56500	76700	41300	59000	57116.27	0.36	-1361	61866	60432	58466	57032	55066	61150	57750	40	17700	500	41300	100	1	7946828	4569	-10.75	15.13	12	0.08	-5350.00	3800.00	110000	20240320	-47.73	27100	20231027	112.18	110000	-47.73	20240320	45550	26.23	20240206	110000	-47.73	20240320	38000	51.32	20231107	0.18	N	199800	500	39 억	28470	N	N	38	N	00	N
154	20241104	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	59000	1800	2	3.15	1522634200	25986	90.82	57400	59900	56500	74300	40100	57200	58594.31	0.30	4380	59533	58366	57233	56066	54933	58950	56650	40	17100	500	40040	100	1	7946828	4689	-11.03	15.53	12	0.33	-5350.00	3800.00	110000	20240320	-46.36	26400	20231026	123.48	110000	-46.36	20240320	45550	29.53	20240206	110000	-46.36	20240320	38000	55.26	20231107	0.18	N	199800	500	39 억	24104	N	N	38	N	00	N
155	20241104	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	58600	1400	2	2.45	1429140200	24406	85.30	57400	59900	56500	74300	40100	57200	58556.92	0.30	4220	59533	58366	57233	56066	54933	58950	56650	40	17100	500	40040	100	1	7946828	4657	-10.95	15.42	12	0.31	-5350.00	3800.00	110000	20240320	-46.73	26400	20231026	121.97	110000	-46.73	20240320	45550	28.65	20240206	110000	-46.73	20240320	38000	54.21	20231107	0.18	N	199800	500	39 억	24104	N	N	0	N	00	N
156	20241104	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	59500	2300	2	4.02	1244459300	21288	74.40	57400	59900	56500	74300	40100	57200	58458.25	0.30	3570	59533	58366	57233	56066	54933	58950	56650	40	17100	500	40040	100	1	7946828	4728	-11.12	15.66	12	0.27	-5350.00	3800.00	110000	20240320	-45.91	26400	20231026	125.38	110000	-45.91	20240320	45550	30.63	20240206	110000	-45.91	20240320	38000	56.58	20231107	0.18	N	199800	500	39 억	24104	N	N	0	N	00	N
157	20241104	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	58700	1500	2	2.62	949515900	16321	57.04	57400	59500	56500	74300	40100	57200	58177.56	0.30	2744	59533	58366	57233	56066	54933	58950	56650	40	17100	500	40040	100	1	7946828	4665	-10.97	15.45	12	0.21	-5350.00	3800.00	110000	20240320	-46.64	26400	20231026	122.35	110000	-46.64	20240320	45550	28.87	20240206	110000	-46.64	20240320	38000	54.47	20231107	0.18	N	199800	500	39 억	24104	N	N	0	N	00	N
158	20241104	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	59000	1800	2	3.15	814826400	14025	49.02	57400	59500	56500	74300	40100	57200	58098.14	0.30	1674	59533	58366	57233	56066	54933	58950	56650	40	17100	500	40040	100	1	7946828	4689	-11.03	15.53	12	0.18	-5350.00	3800.00	110000	20240320	-46.36	26400	20231026	123.48	110000	-46.36	20240320	45550	29.53	20240206	110000	-46.36	20240320	38000	55.26	20231107	0.18	N	199800	500	39 억	24104	N	N	0	N	00	N
159	20241104	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	59000	1800	2	3.15	712162700	12279	42.91	57400	59500	56500	74300	40100	57200	57998.43	0.30	1255	59533	58366	57233	56066	54933	58950	56650	40	17100	500	40040	100	1	7946828	4689	-11.03	15.53	12	0.15	-5350.00	3800.00	110000	20240320	-46.36	26400	20231026	123.48	110000	-46.36	20240320	45550	29.53	20240206	110000	-46.36	20240320	38000	55.26	20231107	0.18	N	199800	500	39 억	24104	N	N	0	N	00	N
160	20241104	100748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	58300	1100	2	1.92	408391000	7111	24.85	57400	58600	56500	74300	40100	57200	57430.88	0.30	1840	59533	58366	57233	56066	54933	58950	56650	40	17100	500	40040	100	1	7946828	4633	-10.90	15.34	12	0.09	-5350.00	3800.00	110000	20240320	-47.00	26400	20231026	120.83	110000	-47.00	20240320	45550	27.99	20240206	110000	-47.00	20240320	38000	53.42	20231107	0.18	N	199800	500	39 억	24104	N	N	0	N	00	N
161	20241104	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57400	200	2	0.35	58580200	1019	3.56	57400	57900	57100	74300	40100	57200	57487.93	0.30	338	59533	58366	57233	56066	54933	58950	56650	40	17100	500	40040	100	1	7946828	4561	-10.73	15.11	12	0.01	-5350.00	3800.00	110000	20240320	-47.82	26400	20231026	117.42	110000	-47.82	20240320	45550	26.02	20240206	110000	-47.82	20240320	38000	51.05	20231107	0.18	N	199800	500	39 억	24104	N	N	0	N	00	N
162	20241101	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57200	600	2	1.06	1630887800	28509	106.22	56100	58400	56100	73500	39700	56600	57206.29	0.31	-66	58200	57400	56700	55900	55200	57050	55550	40	16900	500	39620	100	1	7946828	4546	-10.69	15.05	12	0.36	-5350.00	3800.00	110000	20240320	-48.00	26400	20231026	116.67	110000	-48.00	20240320	45550	25.58	20240206	110000	-48.00	20240320	33000	73.33	20231101	0.18	N	199800	500	39 억	24262	N	N	0	N	00	N
163	20241101	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57300	700	2	1.24	1502084300	26265	97.86	56100	58400	56100	73500	39700	56600	57189.80	0.31	-145	58200	57400	56700	55900	55200	57050	55550	40	16900	500	39620	100	1	7946828	4554	-10.71	15.08	12	0.33	-5350.00	3800.00	110000	20240320	-47.91	26400	20231026	117.05	110000	-47.91	20240320	45550	25.80	20240206	110000	-47.91	20240320	33000	73.64	20231101	0.18	N	199800	500	39 억	24262	N	N	0	N	00	N
164	20241101	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57600	1000	2	1.77	1292169300	22595	84.19	56100	58400	56100	73500	39700	56600	57188.55	0.31	-492	58200	57400	56700	55900	55200	57050	55550	40	16900	500	39620	100	1	7946828	4577	-10.77	15.16	12	0.28	-5350.00	3800.00	110000	20240320	-47.64	26400	20231026	118.18	110000	-47.64	20240320	45550	26.45	20240206	110000	-47.64	20240320	33000	74.55	20231101	0.18	N	199800	500	39 억	24262	N	N	0	N	00	N
165	20241101	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57400	800	2	1.41	1190860700	20834	77.63	56100	58400	56100	73500	39700	56600	57159.75	0.31	-195	58200	57400	56700	55900	55200	57050	55550	40	16900	500	39620	100	1	7946828	4561	-10.73	15.11	12	0.26	-5350.00	3800.00	110000	20240320	-47.82	26400	20231026	117.42	110000	-47.82	20240320	45550	26.02	20240206	110000	-47.82	20240320	33000	73.94	20231101	0.18	N	199800	500	39 억	24262	N	N	0	N	00	N
166	20241101	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57900	1300	2	2.30	1045477500	18317	68.25	56100	58400	56100	73500	39700	56600	57077.16	0.31	35	58200	57400	56700	55900	55200	57050	55550	40	16900	500	39620	100	1	7946828	4601	-10.82	15.24	12	0.23	-5350.00	3800.00	110000	20240320	-47.36	26400	20231026	119.32	110000	-47.36	20240320	45550	27.11	20240206	110000	-47.36	20240320	33000	75.45	20231101	0.18	N	199800	500	39 억	24262	N	N	0	N	00	N
167	20241101	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57000	400	2	0.71	678538500	11921	44.42	56100	57500	56100	73500	39700	56600	56919.86	0.31	-790	58200	57400	56700	55900	55200	57050	55550	40	16900	500	39620	100	1	7946828	4530	-10.65	15.00	12	0.15	-5350.00	3800.00	110000	20240320	-48.18	26400	20231026	115.91	110000	-48.18	20240320	45550	25.14	20240206	110000	-48.18	20240320	33000	72.73	20231101	0.18	N	199800	500	39 억	24262	N	N	0	N	00	N
168	20241101	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	56300	-300	5	-0.53	421580600	7423	27.66	56100	57500	56100	73500	39700	56600	56794.09	0.31	-667	58200	57400	56700	55900	55200	57050	55550	40	16900	500	39620	100	1	7946828	4474	-10.52	14.82	12	0.09	-5350.00	3800.00	110000	20240320	-48.82	26400	20231026	113.26	110000	-48.82	20240320	45550	23.60	20240206	110000	-48.82	20240320	33000	70.61	20231101	0.18	N	199800	500	39 억	24262	N	N	0	N	00	N
169	20241101	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	57500	900	2	1.59	135436000	2382	8.88	56100	57500	56100	73500	39700	56600	56859.19	0.31	188	58200	57400	56700	55900	55200	57050	55550	40	16900	500	39620	100	1	7946828	4569	-10.75	15.13	12	0.03	-5350.00	3800.00	110000	20240320	-47.73	26400	20231026	117.80	110000	-47.73	20240320	45550	26.23	20240206	110000	-47.73	20240320	33000	74.24	20231101	0.18	N	199800	500	39 억	24262	N	N	0	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History