KissMeData/169330/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1996	-19	5	-0.94	12742439	6365	28.43	1994	2020	1994	2615	1415	2015	2001.95	21.07	-288	2108	2061	2023	1976	1938	2042	1957	91	600	500	1410	1	1	18256918	364	25.92	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.33	1980	20241002	0.81	3200	-37.62	20240111	1980	0.81	20241002	3290	-39.33	20231211	1980	0.81	20241002	0.02	N	169330	500	91 억	3846288	N	N	N	N
3	20241129	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	-20	5	-0.99	12550823	6269	28.00	1994	2020	1994	2615	1415	2015	2002.05	21.07	-192	2108	2061	2023	1976	1938	2042	1957	91	600	500	1410	1	1	18256918	364	25.91	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.36	1980	20241002	0.76	3200	-37.66	20240111	1980	0.76	20241002	3290	-39.36	20231211	1980	0.76	20241002	0.02	N	169330	500	91 억	3846288	N	N	N	N
4	20241129	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-15	5	-0.74	9764284	4874	21.77	1994	2020	1994	2615	1415	2015	2003.34	21.07	-187	2108	2061	2023	1976	1938	2042	1957	91	600	500	1410	5	1	18256918	365	25.97	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.21	1980	20241002	1.01	3200	-37.50	20240111	1980	1.01	20241002	3290	-39.21	20231211	1980	1.01	20241002	0.02	N	169330	500	91 억	3846288	N	N	N	N
5	20241129	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-5	5	-0.25	9748284	4866	21.73	1994	2020	1994	2615	1415	2015	2003.35	21.07	-187	2108	2061	2023	1976	1938	2042	1957	91	600	500	1410	5	1	18256918	367	26.10	1.23	06	0.03	77.00	1634.00	3290	20231211	-38.91	1980	20241002	1.52	3200	-37.19	20240111	1980	1.52	20241002	3290	-38.91	20231211	1980	1.52	20241002	0.02	N	169330	500	91 억	3846288	N	N	N	N
6	20241129	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	-21	5	-1.04	9728319	4856	21.69	1994	2020	1994	2615	1415	2015	2003.36	21.07	-187	2108	2061	2023	1976	1938	2042	1957	91	600	500	1410	1	1	18256918	364	25.90	1.22	06	0.03	77.00	1634.00	3290	20231211	-39.39	1980	20241002	0.71	3200	-37.69	20240111	1980	0.71	20241002	3290	-39.39	20231211	1980	0.71	20241002	0.02	N	169330	500	91 억	3846288	N	N	N	N
7	20241129	111008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	5	2	0.25	5613572	2793	12.47	1994	2020	1994	2615	1415	2015	2009.87	21.07	-187	2108	2061	2023	1976	1938	2042	1957	91	600	500	1410	5	1	18256918	369	26.23	1.24	06	0.02	77.00	1634.00	3290	20231211	-38.60	1980	20241002	2.02	3200	-36.88	20240111	1980	2.02	20241002	3290	-38.60	20231211	1980	2.02	20241002	0.02	N	169330	500	91 억	3846288	N	N	N	N
8	20241129	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	-16	5	-0.79	3588715	1788	7.98	1994	2020	1994	2615	1415	2015	2007.11	21.07	-187	2108	2061	2023	1976	1938	2042	1957	91	600	500	1410	1	1	18256918	365	25.96	1.22	06	0.01	77.00	1634.00	3290	20231211	-39.24	1980	20241002	0.96	3200	-37.53	20240111	1980	0.96	20241002	3290	-39.24	20231211	1980	0.96	20241002	0.02	N	169330	500	91 억	3846288	N	N	N	N
9	20241129	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	5	2	0.25	524334	261	1.17	1994	2020	1994	2615	1415	2015	2008.94	21.07	-70	2108	2061	2023	1976	1938	2042	1957	91	600	500	1410	5	1	18256918	369	26.23	1.24	06	0.00	77.00	1634.00	3290	20231211	-38.60	1980	20241002	2.02	3200	-36.88	20240111	1980	2.02	20241002	3290	-38.60	20231211	1980	2.02	20241002	0.02	N	169330	500	91 억	3846288	N	N	N	N
10	20241128	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-10	5	-0.49	44694418	22392	961.86	2070	2070	1985	2630	1420	2025	1996.00	21.07	-12	2061	2042	2026	2007	1991	2035	2000	91	605	500	1410	5	1	18256918	368	26.17	1.23	06	0.12	77.00	1634.00	3290	20231211	-38.75	1980	20241002	1.77	3200	-37.03	20240111	1980	1.77	20241002	3290	-38.75	20231211	1980	1.77	20241002	0.02	N	169330	500	91 억	3846300	N	N	N	N
11	20241128	151010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-15	5	-0.74	42194173	21151	908.55	2070	2070	1985	2630	1420	2025	1994.90	21.07	-12	2061	2042	2026	2007	1991	2035	2000	91	605	500	1410	5	1	18256918	367	26.10	1.23	06	0.12	77.00	1634.00	3290	20231211	-38.91	1980	20241002	1.52	3200	-37.19	20240111	1980	1.52	20241002	3290	-38.91	20231211	1980	1.52	20241002	0.02	N	169330	500	91 억	3846300	N	N	N	N
12	20241128	141007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-25	5	-1.23	41000150	20555	882.95	2070	2070	1985	2630	1420	2025	1994.66	21.07	-12	2061	2042	2026	2007	1991	2035	2000	91	605	500	1410	5	1	18256918	365	25.97	1.22	06	0.11	77.00	1634.00	3290	20231211	-39.21	1980	20241002	1.01	3200	-37.50	20240111	1980	1.01	20241002	3290	-39.21	20231211	1980	1.01	20241002	0.02	N	169330	500	91 억	3846300	N	N	N	N
13	20241128	131005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-25	5	-1.23	31060550	15585	669.46	2070	2070	1985	2630	1420	2025	1992.98	21.07	1652	2061	2042	2026	2007	1991	2035	2000	91	605	500	1410	5	1	18256918	365	25.97	1.22	06	0.09	77.00	1634.00	3290	20231211	-39.21	1980	20241002	1.01	3200	-37.50	20240111	1980	1.01	20241002	3290	-39.21	20231211	1980	1.01	20241002	0.02	N	169330	500	91 억	3846300	N	N	N	N
14	20241128	121010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1986	-39	5	-1.93	20340817	10204	438.32	2070	2070	1985	2630	1420	2025	1993.42	21.07	1652	2061	2042	2026	2007	1991	2035	2000	91	605	500	1410	1	1	18256918	363	25.79	1.22	06	0.06	77.00	1634.00	3290	20231211	-39.64	1980	20241002	0.30	3200	-37.94	20240111	1980	0.30	20241002	3290	-39.64	20231211	1980	0.30	20241002	0.02	N	169330	500	91 억	3846300	N	N	N	N
15	20241128	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	10	2	0.49	601020	295	12.67	2070	2070	2030	2630	1420	2025	2037.36	21.07	-12	2061	2042	2026	2007	1991	2035	2000	91	605	500	1410	5	1	18256918	372	26.43	1.25	06	0.00	77.00	1634.00	3290	20231211	-38.15	1980	20241002	2.78	3200	-36.41	20240111	1980	2.78	20241002	3290	-38.15	20231211	1980	2.78	20241002	0.02	N	169330	500	91 억	3846300	N	N	N	N
16	20241128	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	15	2	0.74	397520	195	8.38	2070	2070	2030	2630	1420	2025	2038.56	21.07	-12	2061	2042	2026	2007	1991	2035	2000	91	605	500	1410	5	1	18256918	372	26.49	1.25	06	0.00	77.00	1634.00	3290	20231211	-37.99	1980	20241002	3.03	3200	-36.25	20240111	1980	3.03	20241002	3290	-37.99	20231211	1980	3.03	20241002	0.02	N	169330	500	91 억	3846300	N	N	N	N
17	20241128	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	15	2	0.74	12330	6	0.26	2070	2070	2040	2630	1420	2025	2055.00	21.07	0	2061	2042	2026	2007	1991	2035	2000	91	605	500	1410	5	1	18256918	372	26.49	1.25	06	0.00	77.00	1634.00	3290	20231211	-37.99	1980	20241002	3.03	3200	-36.25	20240111	1980	3.03	20241002	3290	-37.99	20231211	1980	3.03	20241002	0.02	N	169330	500	91 억	3846300	N	N	N	N
18	20241127	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-10	5	-0.49	4704490	2327	14.68	2045	2045	2010	2645	1425	2035	2021.70	21.07	-5	2077	2055	2023	2001	1969	2062	2008	91	610	500	1420	5	1	18256918	370	26.30	1.24	06	0.01	77.00	1634.00	3290	20231211	-38.45	1980	20241002	2.27	3200	-36.72	20240111	1980	2.27	20241002	3290	-38.45	20231211	1980	2.27	20241002	0.02	N	169330	500	91 억	3846305	N	N	N	N
19	20241127	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-25	5	-1.23	4250890	2103	13.26	2045	2045	2010	2645	1425	2035	2021.35	21.07	183	2077	2055	2023	2001	1969	2062	2008	91	610	500	1420	5	1	18256918	367	26.10	1.23	06	0.01	77.00	1634.00	3290	20231211	-38.91	1980	20241002	1.52	3200	-37.19	20240111	1980	1.52	20241002	3290	-38.91	20231211	1980	1.52	20241002	0.02	N	169330	500	91 억	3846305	N	N	N	N
20	20241127	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-25	5	-1.23	3002520	1483	9.35	2045	2045	2010	2645	1425	2035	2024.63	21.07	27	2077	2055	2023	2001	1969	2062	2008	91	610	500	1420	5	1	18256918	367	26.10	1.23	06	0.01	77.00	1634.00	3290	20231211	-38.91	1980	20241002	1.52	3200	-37.19	20240111	1980	1.52	20241002	3290	-38.91	20231211	1980	1.52	20241002	0.02	N	169330	500	91 억	3846305	N	N	N	N
21	20241127	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-20	5	-0.98	1782450	878	5.54	2045	2045	2015	2645	1425	2035	2030.13	21.07	-4	2077	2055	2023	2001	1969	2062	2008	91	610	500	1420	5	1	18256918	368	26.17	1.23	06	0.00	77.00	1634.00	3290	20231211	-38.75	1980	20241002	1.77	3200	-37.03	20240111	1980	1.77	20241002	3290	-38.75	20231211	1980	1.77	20241002	0.02	N	169330	500	91 억	3846305	N	N	N	N
22	20241127	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	0	3	0.00	897165	441	2.78	2045	2045	2030	2645	1425	2035	2034.39	21.07	-4	2077	2055	2023	2001	1969	2062	2008	91	610	500	1420	5	1	18256918	372	26.43	1.25	06	0.00	77.00	1634.00	3290	20231211	-38.15	1980	20241002	2.78	3200	-36.41	20240111	1980	2.78	20241002	3290	-38.15	20231211	1980	2.78	20241002	0.02	N	169330	500	91 억	3846305	N	N	N	N
23	20241127	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	0	3	0.00	631110	310	1.96	2045	2045	2035	2645	1425	2035	2035.84	21.07	-4	2077	2055	2023	2001	1969	2062	2008	91	610	500	1420	5	1	18256918	372	26.43	1.25	06	0.00	77.00	1634.00	3290	20231211	-38.15	1980	20241002	2.78	3200	-36.41	20240111	1980	2.78	20241002	3290	-38.15	20231211	1980	2.78	20241002	0.02	N	169330	500	91 억	3846305	N	N	N	N
24	20241127	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	0	3	0.00	561920	276	1.74	2045	2045	2035	2645	1425	2035	2035.94	21.07	-4	2077	2055	2023	2001	1969	2062	2008	91	610	500	1420	5	1	18256918	372	26.43	1.25	06	0.00	77.00	1634.00	3290	20231211	-38.15	1980	20241002	2.78	3200	-36.41	20240111	1980	2.78	20241002	3290	-38.15	20231211	1980	2.78	20241002	0.02	N	169330	500	91 억	3846305	N	N	N	N
25	20241127	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	10	2	0.49	12270	6	0.04	2045	2045	2045	2645	1425	2035	2045.00	21.07	0	2077	2055	2023	2001	1969	2062	2008	91	610	500	1420	5	1	18256918	373	26.56	1.25	06	0.00	77.00	1634.00	3290	20231211	-37.84	1980	20241002	3.28	3200	-36.09	20240111	1980	3.28	20241002	3290	-37.84	20231211	1980	3.28	20241002	0.02	N	169330	500	91 억	3846305	N	N	N	N
26	20241126	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	30	2	1.50	31985467	15855	82.98	2035	2045	1991	2605	1405	2005	2017.37	21.07	-66	2115	2060	2030	1975	1945	2045	1960	91	600	500	1400	5	1	18256918	372	26.43	1.25	06	0.09	77.00	1634.00	3290	20231211	-38.15	1980	20241002	2.78	3200	-36.41	20240111	1980	2.78	20241002	3290	-38.15	20231211	1980	2.78	20241002	0.02	N	169330	500	91 억	3846371	N	N	N	N
27	20241126	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	35	2	1.75	31667822	15699	82.17	2035	2045	1991	2605	1405	2005	2017.19	21.07	51	2115	2060	2030	1975	1945	2045	1960	91	600	500	1400	5	1	18256918	372	26.49	1.25	06	0.09	77.00	1634.00	3290	20231211	-37.99	1980	20241002	3.03	3200	-36.25	20240111	1980	3.03	20241002	3290	-37.99	20231211	1980	3.03	20241002	0.02	N	169330	500	91 억	3846371	N	N	N	N
28	20241126	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	10	2	0.50	29444893	14604	76.44	2035	2045	1991	2605	1405	2005	2016.22	21.07	65	2115	2060	2030	1975	1945	2045	1960	91	600	500	1400	5	1	18256918	368	26.17	1.23	06	0.08	77.00	1634.00	3290	20231211	-38.75	1980	20241002	1.77	3200	-37.03	20240111	1980	1.77	20241002	3290	-38.75	20231211	1980	1.77	20241002	0.02	N	169330	500	91 억	3846371	N	N	N	N
29	20241126	130950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1999	-6	5	-0.30	23356210	11559	60.50	2035	2045	1991	2605	1405	2005	2020.61	21.07	676	2115	2060	2030	1975	1945	2045	1960	91	600	500	1400	1	1	18256918	365	25.96	1.22	06	0.06	77.00	1634.00	3290	20231211	-39.24	1980	20241002	0.96	3200	-37.53	20240111	1980	0.96	20241002	3290	-39.24	20231211	1980	0.96	20241002	0.02	N	169330	500	91 억	3846371	N	N	N	N
30	20241126	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	10	2	0.50	19537182	9645	50.48	2035	2045	1992	2605	1405	2005	2025.63	21.07	562	2115	2060	2030	1975	1945	2045	1960	91	600	500	1400	5	1	18256918	368	26.17	1.23	06	0.05	77.00	1634.00	3290	20231211	-38.75	1980	20241002	1.77	3200	-37.03	20240111	1980	1.77	20241002	3290	-38.75	20231211	1980	1.77	20241002	0.02	N	169330	500	91 억	3846371	N	N	N	N
31	20241126	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	10	2	0.50	19506812	9630	50.40	2035	2045	1992	2605	1405	2005	2025.63	21.07	562	2115	2060	2030	1975	1945	2045	1960	91	600	500	1400	5	1	18256918	368	26.17	1.23	06	0.05	77.00	1634.00	3290	20231211	-38.75	1980	20241002	1.77	3200	-37.03	20240111	1980	1.77	20241002	3290	-38.75	20231211	1980	1.77	20241002	0.02	N	169330	500	91 억	3846371	N	N	N	N
32	20241126	101005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	5	2	0.25	12807300	6288	32.91	2035	2045	2010	2605	1405	2005	2036.78	21.07	-94	2115	2060	2030	1975	1945	2045	1960	91	600	500	1400	5	1	18256918	367	26.10	1.23	06	0.03	77.00	1634.00	3290	20231211	-38.91	1980	20241002	1.52	3200	-37.19	20240111	1980	1.52	20241002	3290	-38.91	20231211	1980	1.52	20241002	0.02	N	169330	500	91 억	3846371	N	N	N	N
33	20241126	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	30	2	1.50	12210	6	0.03	2035	2035	2035	2605	1405	2005	2035.00	21.07	0	2115	2060	2030	1975	1945	2045	1960	91	600	500	1400	5	1	18256918	372	26.43	1.25	06	0.00	77.00	1634.00	3290	20231211	-38.15	1980	20241002	2.78	3200	-36.41	20240111	1980	2.78	20241002	3290	-38.15	20231211	1980	2.78	20241002	0.02	N	169330	500	91 억	3846371	N	N	N	N
34	20241125	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-35	5	-1.72	38826910	19106	214.10	2085	2085	2000	2650	1430	2040	2032.18	21.07	-10	2160	2100	2070	2010	1980	2085	1995	91	610	500	1420	5	1	18256918	366	26.04	1.23	06	0.10	77.00	1634.00	3290	20231211	-39.06	1980	20241002	1.26	3200	-37.34	20240111	1980	1.26	20241002	3290	-39.06	20231211	1980	1.26	20241002	0.02	N	169330	500	91 억	3846381	N	N	N	N
35	20241125	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-10	5	-0.49	38024820	18708	209.64	2085	2085	2000	2650	1430	2040	2032.54	21.07	109	2160	2100	2070	2010	1980	2085	1995	91	610	500	1420	5	1	18256918	371	26.36	1.24	06	0.10	77.00	1634.00	3290	20231211	-38.30	1980	20241002	2.53	3200	-36.56	20240111	1980	2.53	20241002	3290	-38.30	20231211	1980	2.53	20241002	0.02	N	169330	500	91 억	3846381	N	N	N	N
36	20241125	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-15	5	-0.74	27845790	13643	152.88	2085	2085	2000	2650	1430	2040	2041.03	21.07	110	2160	2100	2070	2010	1980	2085	1995	91	610	500	1420	5	1	18256918	370	26.30	1.24	06	0.07	77.00	1634.00	3290	20231211	-38.45	1980	20241002	2.27	3200	-36.72	20240111	1980	2.27	20241002	3290	-38.45	20231211	1980	2.27	20241002	0.02	N	169330	500	91 억	3846381	N	N	N	N
37	20241125	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	5	2	0.25	21057085	10275	115.14	2085	2085	2000	2650	1430	2040	2049.35	21.07	0	2160	2100	2070	2010	1980	2085	1995	91	610	500	1420	5	1	18256918	373	26.56	1.25	06	0.06	77.00	1634.00	3290	20231211	-37.84	1980	20241002	3.28	3200	-36.09	20240111	1980	3.28	20241002	3290	-37.84	20231211	1980	3.28	20241002	0.02	N	169330	500	91 억	3846381	N	N	N	N
38	20241125	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	0	3	0.00	20838330	10168	113.94	2085	2085	2000	2650	1430	2040	2049.40	21.07	0	2160	2100	2070	2010	1980	2085	1995	91	610	500	1420	5	1	18256918	372	26.49	1.25	06	0.06	77.00	1634.00	3290	20231211	-37.99	1980	20241002	3.03	3200	-36.25	20240111	1980	3.03	20241002	3290	-37.99	20231211	1980	3.03	20241002	0.02	N	169330	500	91 억	3846381	N	N	N	N
39	20241125	110945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	30	2	1.47	14676580	7123	79.82	2085	2085	2025	2650	1430	2040	2060.45	21.07	0	2160	2100	2070	2010	1980	2085	1995	91	610	500	1420	5	1	18256918	378	26.88	1.27	06	0.04	77.00	1634.00	3290	20231211	-37.08	1980	20241002	4.55	3200	-35.31	20240111	1980	4.55	20241002	3290	-37.08	20231211	1980	4.55	20241002	0.02	N	169330	500	91 억	3846381	N	N	N	N
40	20241125	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	25	2	1.23	489055	237	2.66	2085	2085	2050	2650	1430	2040	2063.52	21.07	0	2160	2100	2070	2010	1980	2085	1995	91	610	500	1420	5	1	18256918	377	26.82	1.26	06	0.00	77.00	1634.00	3290	20231211	-37.23	1980	20241002	4.29	3200	-35.47	20240111	1980	4.29	20241002	3290	-37.23	20231211	1980	4.29	20241002	0.02	N	169330	500	91 억	3846381	N	N	N	N
41	20241125	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	45	2	2.21	8340	4	0.04	2085	2085	2085	2650	1430	2040	2085.00	21.07	0	2160	2100	2070	2010	1980	2085	1995	91	610	500	1420	5	1	18256918	381	27.08	1.28	06	0.00	77.00	1634.00	3290	20231211	-36.63	1980	20241002	5.30	3200	-34.84	20240111	1980	5.30	20241002	3290	-36.63	20231211	1980	5.30	20241002	0.02	N	169330	500	91 억	3846381	N	N	N	N
42	20241122	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-75	5	-3.55	18437590	8924	3004.71	2130	2130	2040	2745	1485	2115	2066.07	21.07	-28	2151	2132	2121	2102	2091	2127	2097	91	630	500	1480	5	1	18256918	372	26.49	1.25	06	0.05	77.00	1634.00	3290	20231211	-37.99	1980	20241002	3.03	3200	-36.25	20240111	1980	3.03	20241002	3290	-37.99	20231211	1980	3.03	20241002	0.02	N	169330	500	91 억	3846409	N	N	N	N
43	20241122	150856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-35	5	-1.65	17413440	8422	2835.69	2130	2130	2040	2745	1485	2115	2067.61	21.07	-28	2151	2132	2121	2102	2091	2127	2097	91	630	500	1480	5	1	18256918	380	27.01	1.27	06	0.05	77.00	1634.00	3290	20231211	-36.78	1980	20241002	5.05	3200	-35.00	20240111	1980	5.05	20241002	3290	-36.78	20231211	1980	5.05	20241002	0.02	N	169330	500	91 억	3846409	N	N	N	N
44	20241122	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-45	5	-2.13	15022975	7257	2443.43	2130	2130	2045	2745	1485	2115	2070.14	21.07	-24	2151	2132	2121	2102	2091	2127	2097	91	630	500	1480	5	1	18256918	378	26.88	1.27	06	0.04	77.00	1634.00	3290	20231211	-37.08	1980	20241002	4.55	3200	-35.31	20240111	1980	4.55	20241002	3290	-37.08	20231211	1980	4.55	20241002	0.02	N	169330	500	91 억	3846409	N	N	N	N
45	20241122	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-35	5	-1.65	12686980	6121	2060.94	2130	2130	2045	2745	1485	2115	2072.70	21.07	772	2151	2132	2121	2102	2091	2127	2097	91	630	500	1480	5	1	18256918	380	27.01	1.27	06	0.03	77.00	1634.00	3290	20231211	-36.78	1980	20241002	5.05	3200	-35.00	20240111	1980	5.05	20241002	3290	-36.78	20231211	1980	5.05	20241002	0.02	N	169330	500	91 억	3846409	N	N	N	N
46	20241122	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-15	5	-0.71	9139955	4396	1480.13	2130	2130	2060	2745	1485	2115	2079.15	21.07	827	2151	2132	2121	2102	2091	2127	2097	91	630	500	1480	5	1	18256918	383	27.27	1.29	06	0.02	77.00	1634.00	3290	20231211	-36.17	1980	20241002	6.06	3200	-34.38	20240111	1980	6.06	20241002	3290	-36.17	20231211	1980	6.06	20241002	0.02	N	169330	500	91 억	3846409	N	N	N	N
47	20241122	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-15	5	-0.71	9131555	4392	1478.79	2130	2130	2060	2745	1485	2115	2079.13	21.07	831	2151	2132	2121	2102	2091	2127	2097	91	630	500	1480	5	1	18256918	383	27.27	1.29	06	0.02	77.00	1634.00	3290	20231211	-36.17	1980	20241002	6.06	3200	-34.38	20240111	1980	6.06	20241002	3290	-36.17	20231211	1980	6.06	20241002	0.02	N	169330	500	91 억	3846409	N	N	N	N
48	20241122	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-40	5	-1.89	4499695	2162	727.95	2130	2130	2070	2745	1485	2115	2081.27	21.07	1206	2151	2132	2121	2102	2091	2127	2097	91	630	500	1480	5	1	18256918	379	26.95	1.27	06	0.01	77.00	1634.00	3290	20231211	-36.93	1980	20241002	4.80	3200	-35.16	20240111	1980	4.80	20241002	3290	-36.93	20231211	1980	4.80	20241002	0.02	N	169330	500	91 억	3846409	N	N	N	N
49	20241122	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	15	2	0.71	6390	3	1.01	2130	2130	2130	2745	1485	2115	2130.00	21.07	0	2151	2132	2121	2102	2091	2127	2097	91	630	500	1480	5	1	18256918	389	27.66	1.30	06	0.00	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3846409	N	N	N	N
50	20241121	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-20	5	-0.94	630545	297	15.91	2140	2140	2110	2775	1495	2135	2123.05	21.07	-2	2171	2152	2121	2102	2071	2162	2112	91	640	500	1490	5	1	18256918	386	27.47	1.29	06	0.00	77.00	1634.00	3290	20231211	-35.71	1980	20241002	6.82	3200	-33.91	20240111	1980	6.82	20241002	3290	-35.71	20231211	1980	6.82	20241002	0.02	N	169330	500	91 억	3846411	N	N	N	N
51	20241121	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-15	5	-0.70	493070	232	12.43	2140	2140	2110	2775	1495	2135	2125.30	21.07	11	2171	2152	2121	2102	2071	2162	2112	91	640	500	1490	5	1	18256918	387	27.53	1.30	06	0.00	77.00	1634.00	3290	20231211	-35.56	1980	20241002	7.07	3200	-33.75	20240111	1980	7.07	20241002	3290	-35.56	20231211	1980	7.07	20241002	0.02	N	169330	500	91 억	3846411	N	N	N	N
52	20241121	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-10	5	-0.47	310750	146	7.82	2140	2140	2110	2775	1495	2135	2128.42	21.07	11	2171	2152	2121	2102	2071	2162	2112	91	640	500	1490	5	1	18256918	388	27.60	1.30	06	0.00	77.00	1634.00	3290	20231211	-35.41	1980	20241002	7.32	3200	-33.59	20240111	1980	7.32	20241002	3290	-35.41	20231211	1980	7.32	20241002	0.02	N	169330	500	91 억	3846411	N	N	N	N
53	20241121	130858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-10	5	-0.47	240625	113	6.05	2140	2140	2110	2775	1495	2135	2129.42	21.07	11	2171	2152	2121	2102	2071	2162	2112	91	640	500	1490	5	1	18256918	388	27.60	1.30	06	0.00	77.00	1634.00	3290	20231211	-35.41	1980	20241002	7.32	3200	-33.59	20240111	1980	7.32	20241002	3290	-35.41	20231211	1980	7.32	20241002	0.02	N	169330	500	91 억	3846411	N	N	N	N
54	20241121	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-10	5	-0.47	219375	103	5.52	2140	2140	2110	2775	1495	2135	2129.85	21.07	11	2171	2152	2121	2102	2071	2162	2112	91	640	500	1490	5	1	18256918	388	27.60	1.30	06	0.00	77.00	1634.00	3290	20231211	-35.41	1980	20241002	7.32	3200	-33.59	20240111	1980	7.32	20241002	3290	-35.41	20231211	1980	7.32	20241002	0.02	N	169330	500	91 억	3846411	N	N	N	N
55	20241121	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-5	5	-0.23	110995	52	2.79	2140	2140	2110	2775	1495	2135	2134.52	21.07	11	2171	2152	2121	2102	2071	2162	2112	91	640	500	1490	5	1	18256918	389	27.66	1.30	06	0.00	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3846411	N	N	N	N
56	20241121	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	0	3	0.00	85590	40	2.14	2140	2140	2135	2775	1495	2135	2139.75	21.07	11	2171	2152	2121	2102	2071	2162	2112	91	640	500	1490	5	1	18256918	390	27.73	1.31	06	0.00	77.00	1634.00	3290	20231211	-35.11	1980	20241002	7.83	3200	-33.28	20240111	1980	7.83	20241002	3290	-35.11	20231211	1980	7.83	20241002	0.02	N	169330	500	91 억	3846411	N	N	N	N
57	20241121	090903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	5	2	0.23	6420	3	0.16	2140	2140	2140	2775	1495	2135	2140.00	21.07	0	2171	2152	2121	2102	2071	2162	2112	91	640	500	1490	5	1	18256918	391	27.79	1.31	06	0.00	77.00	1634.00	3290	20231211	-34.95	1980	20241002	8.08	3200	-33.12	20240111	1980	8.08	20241002	3290	-34.95	20231211	1980	8.08	20241002	0.02	N	169330	500	91 억	3846411	N	N	N	N
58	20241120	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	5	2	0.23	3962505	1867	171.76	2130	2140	2090	2765	1495	2130	2122.39	21.07	-4	2193	2161	2138	2106	2083	2177	2122	91	635	500	1490	5	1	18256918	390	27.73	1.31	06	0.01	77.00	1634.00	3290	20231211	-35.11	1980	20241002	7.83	3200	-33.28	20240111	1980	7.83	20241002	3290	-35.11	20231211	1980	7.83	20241002	0.02	N	169330	500	91 억	3846415	N	N	N	N
59	20241120	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	0	3	0.00	3951830	1862	171.30	2130	2140	2090	2765	1495	2130	2122.36	21.07	-4	2193	2161	2138	2106	2083	2177	2122	91	635	500	1490	5	1	18256918	389	27.66	1.30	06	0.01	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3846415	N	N	N	N
60	20241120	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	10	2	0.47	3757790	1771	162.93	2130	2140	2090	2765	1495	2130	2121.85	21.07	0	2193	2161	2138	2106	2083	2177	2122	91	635	500	1490	5	1	18256918	391	27.79	1.31	06	0.01	77.00	1634.00	3290	20231211	-34.95	1980	20241002	8.08	3200	-33.12	20240111	1980	8.08	20241002	3290	-34.95	20231211	1980	8.08	20241002	0.02	N	169330	500	91 억	3846415	N	N	N	N
61	20241120	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	10	2	0.47	3697955	1743	160.35	2130	2140	2090	2765	1495	2130	2121.60	21.07	0	2193	2161	2138	2106	2083	2177	2122	91	635	500	1490	5	1	18256918	391	27.79	1.31	06	0.01	77.00	1634.00	3290	20231211	-34.95	1980	20241002	8.08	3200	-33.12	20240111	1980	8.08	20241002	3290	-34.95	20231211	1980	8.08	20241002	0.02	N	169330	500	91 억	3846415	N	N	N	N
62	20241120	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	10	2	0.47	3631615	1712	157.50	2130	2140	2090	2765	1495	2130	2121.27	21.07	0	2193	2161	2138	2106	2083	2177	2122	91	635	500	1490	5	1	18256918	391	27.79	1.31	06	0.01	77.00	1634.00	3290	20231211	-34.95	1980	20241002	8.08	3200	-33.12	20240111	1980	8.08	20241002	3290	-34.95	20231211	1980	8.08	20241002	0.02	N	169330	500	91 억	3846415	N	N	N	N
63	20241120	110911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	0	3	0.00	3302835	1558	143.33	2130	2130	2090	2765	1495	2130	2119.92	21.07	0	2193	2161	2138	2106	2083	2177	2122	91	635	500	1490	5	1	18256918	389	27.66	1.30	06	0.01	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3846415	N	N	N	N
64	20241120	100909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	0	3	0.00	3234675	1526	140.39	2130	2130	2090	2765	1495	2130	2119.71	21.07	0	2193	2161	2138	2106	2083	2177	2122	91	635	500	1490	5	1	18256918	389	27.66	1.30	06	0.01	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3846415	N	N	N	N
65	20241120	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-40	5	-1.88	217510	104	9.57	2130	2130	2090	2765	1495	2130	2091.44	21.07	0	2193	2161	2138	2106	2083	2177	2122	91	635	500	1490	5	1	18256918	382	27.14	1.28	06	0.00	77.00	1634.00	3290	20231211	-36.47	1980	20241002	5.56	3200	-34.69	20240111	1980	5.56	20241002	3290	-36.47	20231211	1980	5.56	20241002	0.02	N	169330	500	91 억	3846415	N	N	N	N
66	20241119	160819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	10	2	0.47	2102555	987	13.13	2120	2170	2115	2755	1485	2120	2130.25	21.07	-51	2236	2177	2116	2057	1996	2207	2087	91	635	500	1480	5	1	18256918	389	27.66	1.30	06	0.01	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3846429	N	N	N	N
67	20241119	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	10	2	0.47	2096165	984	13.09	2120	2170	2115	2755	1485	2120	2130.25	21.07	-50	2236	2177	2116	2057	1996	2207	2087	91	635	500	1480	5	1	18256918	389	27.66	1.30	06	0.01	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3846429	N	N	N	N
68	20241119	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	10	2	0.47	1847185	867	11.54	2120	2170	2115	2755	1485	2120	2130.55	21.07	-50	2236	2177	2116	2057	1996	2207	2087	91	635	500	1480	5	1	18256918	389	27.66	1.30	06	0.00	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3846429	N	N	N	N
69	20241119	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	5	2	0.24	1534515	720	9.58	2120	2170	2115	2755	1485	2120	2131.27	21.07	-50	2236	2177	2116	2057	1996	2207	2087	91	635	500	1480	5	1	18256918	388	27.60	1.30	06	0.00	77.00	1634.00	3290	20231211	-35.41	1980	20241002	7.32	3200	-33.59	20240111	1980	7.32	20241002	3290	-35.41	20231211	1980	7.32	20241002	0.02	N	169330	500	91 억	3846429	N	N	N	N
70	20241119	120826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	10	2	0.47	1092765	512	6.81	2120	2170	2115	2755	1485	2120	2134.31	21.07	-50	2236	2177	2116	2057	1996	2207	2087	91	635	500	1480	5	1	18256918	389	27.66	1.30	06	0.00	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3846429	N	N	N	N
71	20241119	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	10	2	0.47	1067205	500	6.65	2120	2170	2115	2755	1485	2120	2134.41	21.07	-50	2236	2177	2116	2057	1996	2207	2087	91	635	500	1480	5	1	18256918	389	27.66	1.30	06	0.00	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3846429	N	N	N	N
72	20241119	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	20	2	0.94	322980	152	2.02	2120	2170	2115	2755	1485	2120	2124.87	21.07	-50	2236	2177	2116	2057	1996	2207	2087	91	635	500	1480	5	1	18256918	391	27.79	1.31	06	0.00	77.00	1634.00	3290	20231211	-34.95	1980	20241002	8.08	3200	-33.12	20240111	1980	8.08	20241002	3290	-34.95	20231211	1980	8.08	20241002	0.02	N	169330	500	91 억	3846429	N	N	N	N
73	20241119	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	0	3	0.00	10600	5	0.07	2120	2120	2120	2755	1485	2120	2120.00	21.07	-5	2236	2177	2116	2057	1996	2207	2087	91	635	500	1480	5	1	18256918	387	27.53	1.30	06	0.00	77.00	1634.00	3290	20231211	-35.56	1980	20241002	7.07	3200	-33.75	20240111	1980	7.07	20241002	3290	-35.56	20231211	1980	7.07	20241002	0.02	N	169330	500	91 억	3846429	N	N	N	N
74	20241118	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	0	3	0.00	15614965	7515	89.61	2060	2175	2055	2755	1485	2120	2077.84	21.07	-418	2180	2150	2090	2060	2000	2165	2075	91	635	500	1480	5	1	18256918	387	27.53	1.30	06	0.04	77.00	1634.00	3290	20231211	-35.56	1980	20241002	7.07	3200	-33.75	20240111	1980	7.07	20241002	3290	-35.56	20231211	1980	7.07	20241002	0.02	N	169330	500	91 억	3846525	N	N	N	N
75	20241118	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	0	3	0.00	15562100	7490	89.32	2060	2175	2055	2755	1485	2120	2077.72	21.07	-410	2180	2150	2090	2060	2000	2165	2075	91	635	500	1480	5	1	18256918	387	27.53	1.30	06	0.04	77.00	1634.00	3290	20231211	-35.56	1980	20241002	7.07	3200	-33.75	20240111	1980	7.07	20241002	3290	-35.56	20231211	1980	7.07	20241002	0.02	N	169330	500	91 억	3846525	N	N	N	N
76	20241118	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	0	3	0.00	15562100	7490	89.32	2060	2175	2055	2755	1485	2120	2077.72	21.07	-410	2180	2150	2090	2060	2000	2165	2075	91	635	500	1480	5	1	18256918	387	27.53	1.30	06	0.04	77.00	1634.00	3290	20231211	-35.56	1980	20241002	7.07	3200	-33.75	20240111	1980	7.07	20241002	3290	-35.56	20231211	1980	7.07	20241002	0.02	N	169330	500	91 억	3846525	N	N	N	N
77	20241118	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-5	5	-0.24	15559980	7489	89.30	2060	2175	2055	2755	1485	2120	2077.71	21.07	-410	2180	2150	2090	2060	2000	2165	2075	91	635	500	1480	5	1	18256918	386	27.47	1.29	06	0.04	77.00	1634.00	3290	20231211	-35.71	1980	20241002	6.82	3200	-33.91	20240111	1980	6.82	20241002	3290	-35.71	20231211	1980	6.82	20241002	0.02	N	169330	500	91 억	3846525	N	N	N	N
78	20241118	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	0	3	0.00	15538830	7479	89.18	2060	2175	2055	2755	1485	2120	2077.66	21.07	-410	2180	2150	2090	2060	2000	2165	2075	91	635	500	1480	5	1	18256918	387	27.53	1.30	06	0.04	77.00	1634.00	3290	20231211	-35.56	1980	20241002	7.07	3200	-33.75	20240111	1980	7.07	20241002	3290	-35.56	20231211	1980	7.07	20241002	0.02	N	169330	500	91 억	3846525	N	N	N	N
79	20241118	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-15	5	-0.71	15492475	7457	88.92	2060	2175	2055	2755	1485	2120	2077.57	21.07	-410	2180	2150	2090	2060	2000	2165	2075	91	635	500	1480	5	1	18256918	384	27.34	1.29	06	0.04	77.00	1634.00	3290	20231211	-36.02	1980	20241002	6.31	3200	-34.22	20240111	1980	6.31	20241002	3290	-36.02	20231211	1980	6.31	20241002	0.02	N	169330	500	91 억	3846525	N	N	N	N
80	20241118	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-20	5	-0.94	14547060	7008	83.57	2060	2175	2055	2755	1485	2120	2075.78	21.07	-208	2180	2150	2090	2060	2000	2165	2075	91	635	500	1480	5	1	18256918	383	27.27	1.29	06	0.04	77.00	1634.00	3290	20231211	-36.17	1980	20241002	6.06	3200	-34.38	20240111	1980	6.06	20241002	3290	-36.17	20231211	1980	6.06	20241002	0.02	N	169330	500	91 억	3846525	N	N	N	N
81	20241118	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-40	5	-1.89	3626625	1756	20.94	2060	2175	2055	2755	1485	2120	2065.28	21.07	486	2180	2150	2090	2060	2000	2165	2075	91	635	500	1480	5	1	18256918	380	27.01	1.27	06	0.01	77.00	1634.00	3290	20231211	-36.78	1980	20241002	5.05	3200	-35.00	20240111	1980	5.05	20241002	3290	-36.78	20231211	1980	5.05	20241002	0.02	N	169330	500	91 억	3846525	N	N	N	N
82	20241115	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	40	2	1.92	17279280	8385	274.20	2080	2120	2030	2700	1460	2080	2060.74	21.07	-62	2183	2131	2098	2046	2013	2115	2030	91	620	500	1450	5	1	18256918	387	27.53	1.30	06	0.05	77.00	1634.00	3290	20231211	-35.56	1980	20241002	7.07	3200	-33.75	20240111	1980	7.07	20241002	3290	-35.56	20231211	1980	7.07	20241002	0.02	N	169330	500	91 억	3846587	N	N	N	N
83	20241115	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	10	2	0.48	14757325	7192	235.19	2080	2120	2030	2700	1460	2080	2051.91	21.07	71	2183	2131	2098	2046	2013	2115	2030	91	620	500	1450	5	1	18256918	382	27.14	1.28	06	0.04	77.00	1634.00	3290	20231211	-36.47	1980	20241002	5.56	3200	-34.69	20240111	1980	5.56	20241002	3290	-36.47	20231211	1980	5.56	20241002	0.02	N	169330	500	91 억	3846587	N	N	N	N
84	20241115	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-15	5	-0.72	14560915	7098	232.11	2080	2120	2030	2700	1460	2080	2051.41	21.07	72	2183	2131	2098	2046	2013	2115	2030	91	620	500	1450	5	1	18256918	377	26.82	1.26	06	0.04	77.00	1634.00	3290	20231211	-37.23	1980	20241002	4.29	3200	-35.47	20240111	1980	4.29	20241002	3290	-37.23	20231211	1980	4.29	20241002	0.02	N	169330	500	91 억	3846587	N	N	N	N
85	20241115	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-20	5	-0.96	10617335	5185	169.56	2080	2120	2030	2700	1460	2080	2047.70	21.07	71	2183	2131	2098	2046	2013	2115	2030	91	620	500	1450	5	1	18256918	376	26.75	1.26	06	0.03	77.00	1634.00	3290	20231211	-37.39	1980	20241002	4.04	3200	-35.62	20240111	1980	4.04	20241002	3290	-37.39	20231211	1980	4.04	20241002	0.02	N	169330	500	91 억	3846587	N	N	N	N
86	20241115	120912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-35	5	-1.68	8964670	4385	143.39	2080	2080	2030	2700	1460	2080	2044.39	21.07	71	2183	2131	2098	2046	2013	2115	2030	91	620	500	1450	5	1	18256918	373	26.56	1.25	06	0.02	77.00	1634.00	3290	20231211	-37.84	1980	20241002	3.28	3200	-36.09	20240111	1980	3.28	20241002	3290	-37.84	20231211	1980	3.28	20241002	0.02	N	169330	500	91 억	3846587	N	N	N	N
87	20241115	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-35	5	-1.68	8964670	4385	143.39	2080	2080	2030	2700	1460	2080	2044.39	21.07	71	2183	2131	2098	2046	2013	2115	2030	91	620	500	1450	5	1	18256918	373	26.56	1.25	06	0.02	77.00	1634.00	3290	20231211	-37.84	1980	20241002	3.28	3200	-36.09	20240111	1980	3.28	20241002	3290	-37.84	20231211	1980	3.28	20241002	0.02	N	169330	500	91 억	3846587	N	N	N	N
88	20241115	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-40	5	-1.92	7124505	3483	113.90	2080	2080	2030	2700	1460	2080	2045.51	21.07	100	2183	2131	2098	2046	2013	2115	2030	91	620	500	1450	5	1	18256918	372	26.49	1.25	06	0.02	77.00	1634.00	3290	20231211	-37.99	1980	20241002	3.03	3200	-36.25	20240111	1980	3.03	20241002	3290	-37.99	20231211	1980	3.03	20241002	0.02	N	169330	500	91 억	3846587	N	N	N	N
89	20241115	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-20	5	-0.96	35315	17	0.56	2080	2080	2055	2700	1460	2080	2077.35	21.07	0	2183	2131	2098	2046	2013	2115	2030	91	620	500	1450	5	1	18256918	376	26.75	1.26	06	0.00	77.00	1634.00	3290	20231211	-37.39	1980	20241002	4.04	3200	-35.62	20240111	1980	4.04	20241002	3290	-37.39	20231211	1980	4.04	20241002	0.02	N	169330	500	91 억	3846587	N	N	N	N
90	20241114	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-25	5	-1.19	6339440	3053	33.67	2150	2150	2065	2735	1475	2105	2076.46	21.07	-33	2185	2145	2110	2070	2035	2127	2052	91	630	500	1470	5	1	18256918	380	27.01	1.27	06	0.02	77.00	1634.00	3290	20231211	-36.78	1980	20241002	5.05	3200	-35.00	20240111	1980	5.05	20241002	3290	-36.78	20231211	1980	5.05	20241002	0.02	N	169330	500	91 억	3846620	N	N	N	N
91	20241114	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-25	5	-1.19	6131590	2953	32.57	2150	2150	2065	2735	1475	2105	2076.39	21.07	-3	2185	2145	2110	2070	2035	2127	2052	91	630	500	1470	5	1	18256918	380	27.01	1.27	06	0.02	77.00	1634.00	3290	20231211	-36.78	1980	20241002	5.05	3200	-35.00	20240111	1980	5.05	20241002	3290	-36.78	20231211	1980	5.05	20241002	0.02	N	169330	500	91 억	3846620	N	N	N	N
92	20241114	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-35	5	-1.66	3813945	1836	20.25	2150	2150	2065	2735	1475	2105	2077.31	21.07	-2	2185	2145	2110	2070	2035	2127	2052	91	630	500	1470	5	1	18256918	378	26.88	1.27	06	0.01	77.00	1634.00	3290	20231211	-37.08	1980	20241002	4.55	3200	-35.31	20240111	1980	4.55	20241002	3290	-37.08	20231211	1980	4.55	20241002	0.02	N	169330	500	91 억	3846620	N	N	N	N
93	20241114	130843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-10	5	-0.48	3757980	1809	19.95	2150	2150	2065	2735	1475	2105	2077.38	21.07	-2	2185	2145	2110	2070	2035	2127	2052	91	630	500	1470	5	1	18256918	382	27.21	1.28	06	0.01	77.00	1634.00	3290	20231211	-36.32	1980	20241002	5.81	3200	-34.53	20240111	1980	5.81	20241002	3290	-36.32	20231211	1980	5.81	20241002	0.02	N	169330	500	91 억	3846620	N	N	N	N
94	20241114	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	0	3	0.00	580145	276	3.04	2150	2150	2085	2735	1475	2105	2101.97	21.07	-2	2185	2145	2110	2070	2035	2127	2052	91	630	500	1470	5	1	18256918	384	27.34	1.29	06	0.00	77.00	1634.00	3290	20231211	-36.02	1980	20241002	6.31	3200	-34.22	20240111	1980	6.31	20241002	3290	-36.02	20231211	1980	6.31	20241002	0.02	N	169330	500	91 억	3846620	N	N	N	N
95	20241114	110840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	0	3	0.00	344335	164	1.81	2150	2150	2085	2735	1475	2105	2099.60	21.07	0	2185	2145	2110	2070	2035	2127	2052	91	630	500	1470	5	1	18256918	384	27.34	1.29	06	0.00	77.00	1634.00	3290	20231211	-36.02	1980	20241002	6.31	3200	-34.22	20240111	1980	6.31	20241002	3290	-36.02	20231211	1980	6.31	20241002	0.02	N	169330	500	91 억	3846620	N	N	N	N
96	20241114	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	45	2	2.14	6450	3	0.03	2150	2150	2150	2735	1475	2105	2150.00	21.07	0	2185	2145	2110	2070	2035	2127	2052	91	630	500	1470	5	1	18256918	393	27.92	1.32	06	0.00	77.00	1634.00	3290	20231211	-34.65	1980	20241002	8.59	3200	-32.81	20240111	1980	8.59	20241002	3290	-34.65	20231211	1980	8.59	20241002	0.02	N	169330	500	91 억	3846620	N	N	N	N
97	20241114	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	21.07	0	2185	2145	2110	2070	2035	2127	2052	91	630	500	1470	5	1	18256918	384	27.34	1.29	06	0.00	77.00	1634.00	3290	20231211	-36.02	1980	20241002	6.31	3200	-34.22	20240111	1980	6.31	20241002	3290	-36.02	20231211	1980	6.31	20241002	0.02	N	169330	500	91 억	3846620	N	N	N	N
98	20241113	160527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-40	5	-1.86	19025575	9067	104.49	2150	2150	2075	2785	1505	2145	2098.33	21.07	-186	2171	2157	2151	2137	2131	2155	2135	91	640	500	1500	5	1	18256918	384	27.34	1.29	06	0.05	77.00	1634.00	3290	20231211	-36.02	1980	20241002	6.31	3200	-34.22	20240111	1980	6.31	20241002	3290	-36.02	20231211	1980	6.31	20241002	0.02	N	169330	500	91 억	3846806	N	N	N	N
99	20241113	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-60	5	-2.80	15949190	7595	87.53	2150	2150	2080	2785	1505	2145	2099.96	21.07	173	2171	2157	2151	2137	2131	2155	2135	91	640	500	1500	5	1	18256918	381	27.08	1.28	06	0.04	77.00	1634.00	3290	20231211	-36.63	1980	20241002	5.30	3200	-34.84	20240111	1980	5.30	20241002	3290	-36.63	20231211	1980	5.30	20241002	0.02	N	169330	500	91 억	3846806	N	N	N	N
100	20241113	140552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-25	5	-1.17	11594375	5515	63.56	2150	2150	2090	2785	1505	2145	2102.33	21.07	168	2171	2157	2151	2137	2131	2155	2135	91	640	500	1500	5	1	18256918	387	27.53	1.30	06	0.03	77.00	1634.00	3290	20231211	-35.56	1980	20241002	7.07	3200	-33.75	20240111	1980	7.07	20241002	3290	-35.56	20231211	1980	7.07	20241002	0.02	N	169330	500	91 억	3846806	N	N	N	N
101	20241113	130549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-45	5	-2.10	11583855	5510	63.50	2150	2150	2090	2785	1505	2145	2102.33	21.07	169	2171	2157	2151	2137	2131	2155	2135	91	640	500	1500	5	1	18256918	383	27.27	1.29	06	0.03	77.00	1634.00	3290	20231211	-36.17	1980	20241002	6.06	3200	-34.38	20240111	1980	6.06	20241002	3290	-36.17	20231211	1980	6.06	20241002	0.02	N	169330	500	91 억	3846806	N	N	N	N
102	20241113	120547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-55	5	-2.56	10697630	5088	58.64	2150	2150	2090	2785	1505	2145	2102.52	21.07	169	2171	2157	2151	2137	2131	2155	2135	91	640	500	1500	5	1	18256918	382	27.14	1.28	06	0.03	77.00	1634.00	3290	20231211	-36.47	1980	20241002	5.56	3200	-34.69	20240111	1980	5.56	20241002	3290	-36.47	20231211	1980	5.56	20241002	0.02	N	169330	500	91 억	3846806	N	N	N	N
103	20241113	110545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-55	5	-2.56	10697630	5088	58.64	2150	2150	2090	2785	1505	2145	2102.52	21.07	169	2171	2157	2151	2137	2131	2155	2135	91	640	500	1500	5	1	18256918	382	27.14	1.28	06	0.03	77.00	1634.00	3290	20231211	-36.47	1980	20241002	5.56	3200	-34.69	20240111	1980	5.56	20241002	3290	-36.47	20231211	1980	5.56	20241002	0.02	N	169330	500	91 억	3846806	N	N	N	N
104	20241113	100545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-25	5	-1.17	5830435	2765	31.87	2150	2150	2090	2785	1505	2145	2108.66	21.07	-4	2171	2157	2151	2137	2131	2155	2135	91	640	500	1500	5	1	18256918	387	27.53	1.30	06	0.02	77.00	1634.00	3290	20231211	-35.56	1980	20241002	7.07	3200	-33.75	20240111	1980	7.07	20241002	3290	-35.56	20231211	1980	7.07	20241002	0.02	N	169330	500	91 억	3846806	N	N	N	N
105	20241113	090538	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	-40	5	-1.86	2033410	962	11.09	2150	2150	2100	2785	1505	2145	2113.73	21.07	21	2171	2157	2151	2137	2131	2155	2135	91	640	500	1500	5	1	18256918	384	27.34	1.29	06	0.01	77.00	1634.00	3290	20231211	-36.02	1980	20241002	6.31	3200	-34.22	20240111	1980	6.31	20241002	3290	-36.02	20231211	1980	6.31	20241002	0.02	N	169330	500	91 억	3846806	N	N	N	N
106	20241112	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-40	5	-1.83	18649940	8677	380.90	2155	2165	2145	2840	1530	2185	2149.35	21.07	-30	2238	2211	2163	2136	2088	2225	2150	91	655	500	1520	5	1	18256918	392	27.86	1.31	06	0.05	77.00	1634.00	3290	20231211	-34.80	1980	20241002	8.33	3200	-32.97	20240111	1980	8.33	20241002	3290	-34.80	20231211	1980	8.33	20241002	0.02	N	169330	500	91 억	3846836	N	N	N	N
107	20241112	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-40	5	-1.83	18124395	8432	370.15	2155	2165	2145	2840	1530	2185	2149.48	21.07	24	2238	2211	2163	2136	2088	2225	2150	91	655	500	1520	5	1	18256918	392	27.86	1.31	06	0.05	77.00	1634.00	3290	20231211	-34.80	1980	20241002	8.33	3200	-32.97	20240111	1980	8.33	20241002	3290	-34.80	20231211	1980	8.33	20241002	0.02	N	169330	500	91 억	3846836	N	N	N	N
108	20241112	140824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-20	5	-0.92	17768105	8266	362.86	2155	2165	2145	2840	1530	2185	2149.54	21.07	32	2238	2211	2163	2136	2088	2225	2150	91	655	500	1520	5	1	18256918	395	28.12	1.32	06	0.05	77.00	1634.00	3290	20231211	-34.19	1980	20241002	9.34	3200	-32.34	20240111	1980	9.34	20241002	3290	-34.19	20231211	1980	9.34	20241002	0.02	N	169330	500	91 억	3846836	N	N	N	N
109	20241112	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-40	5	-1.83	17316095	8056	353.64	2155	2160	2145	2840	1530	2185	2149.47	21.07	32	2238	2211	2163	2136	2088	2225	2150	91	655	500	1520	5	1	18256918	392	27.86	1.31	06	0.04	77.00	1634.00	3290	20231211	-34.80	1980	20241002	8.33	3200	-32.97	20240111	1980	8.33	20241002	3290	-34.80	20231211	1980	8.33	20241002	0.02	N	169330	500	91 억	3846836	N	N	N	N
110	20241112	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-40	5	-1.83	1409935	656	28.80	2155	2160	2145	2840	1530	2185	2149.29	21.07	-22	2238	2211	2163	2136	2088	2225	2150	91	655	500	1520	5	1	18256918	392	27.86	1.31	06	0.00	77.00	1634.00	3290	20231211	-34.80	1980	20241002	8.33	3200	-32.97	20240111	1980	8.33	20241002	3290	-34.80	20231211	1980	8.33	20241002	0.02	N	169330	500	91 억	3846836	N	N	N	N
111	20241112	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-35	5	-1.60	631290	293	12.86	2155	2160	2150	2840	1530	2185	2154.57	21.07	-21	2238	2211	2163	2136	2088	2225	2150	91	655	500	1520	5	1	18256918	393	27.92	1.32	06	0.00	77.00	1634.00	3290	20231211	-34.65	1980	20241002	8.59	3200	-32.81	20240111	1980	8.59	20241002	3290	-34.65	20231211	1980	8.59	20241002	0.02	N	169330	500	91 억	3846836	N	N	N	N
112	20241112	100817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-35	5	-1.60	530190	246	10.80	2155	2160	2150	2840	1530	2185	2155.24	21.07	-21	2238	2211	2163	2136	2088	2225	2150	91	655	500	1520	5	1	18256918	393	27.92	1.32	06	0.00	77.00	1634.00	3290	20231211	-34.65	1980	20241002	8.59	3200	-32.81	20240111	1980	8.59	20241002	3290	-34.65	20231211	1980	8.59	20241002	0.02	N	169330	500	91 억	3846836	N	N	N	N
113	20241112	090817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-30	5	-1.37	51720	24	1.05	2155	2155	2155	2840	1530	2185	2155.00	21.07	0	2238	2211	2163	2136	2088	2225	2150	91	655	500	1520	5	1	18256918	393	27.99	1.32	06	0.00	77.00	1634.00	3290	20231211	-34.50	1980	20241002	8.84	3200	-32.66	20240111	1980	8.84	20241002	3290	-34.50	20231211	1980	8.84	20241002	0.02	N	169330	500	91 억	3846836	N	N	N	N
114	20241111	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-5	5	-0.23	4868785	2278	59.09	2170	2190	2115	2845	1535	2190	2137.31	21.07	-45	2266	2227	2201	2162	2136	2215	2150	91	655	500	1530	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3846870	N	N	N	N
115	20241111	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-75	5	-3.42	3977500	1870	48.51	2170	2190	2115	2845	1535	2190	2127.01	21.07	-26	2266	2227	2201	2162	2136	2215	2150	91	655	500	1530	5	1	18256918	386	27.47	1.29	06	0.01	77.00	1634.00	3290	20231211	-35.71	1980	20241002	6.82	3200	-33.91	20240111	1980	6.82	20241002	3290	-35.71	20231211	1980	6.82	20241002	0.02	N	169330	500	91 억	3846870	N	N	N	N
116	20241111	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-75	5	-3.42	3628075	1705	44.23	2170	2190	2115	2845	1535	2190	2127.90	21.07	-26	2266	2227	2201	2162	2136	2215	2150	91	655	500	1530	5	1	18256918	386	27.47	1.29	06	0.01	77.00	1634.00	3290	20231211	-35.71	1980	20241002	6.82	3200	-33.91	20240111	1980	6.82	20241002	3290	-35.71	20231211	1980	6.82	20241002	0.02	N	169330	500	91 억	3846870	N	N	N	N
117	20241111	130819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-70	5	-3.20	3369815	1583	41.06	2170	2190	2120	2845	1535	2190	2128.75	21.07	-26	2266	2227	2201	2162	2136	2215	2150	91	655	500	1530	5	1	18256918	387	27.53	1.30	06	0.01	77.00	1634.00	3290	20231211	-35.56	1980	20241002	7.07	3200	-33.75	20240111	1980	7.07	20241002	3290	-35.56	20231211	1980	7.07	20241002	0.02	N	169330	500	91 억	3846870	N	N	N	N
118	20241111	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-65	5	-2.97	2575920	1209	31.36	2170	2190	2120	2845	1535	2190	2130.62	21.07	-26	2266	2227	2201	2162	2136	2215	2150	91	655	500	1530	5	1	18256918	388	27.60	1.30	06	0.01	77.00	1634.00	3290	20231211	-35.41	1980	20241002	7.32	3200	-33.59	20240111	1980	7.32	20241002	3290	-35.41	20231211	1980	7.32	20241002	0.02	N	169330	500	91 억	3846870	N	N	N	N
119	20241111	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-65	5	-2.97	2256600	1059	27.47	2170	2190	2120	2845	1535	2190	2130.88	21.07	-26	2266	2227	2201	2162	2136	2215	2150	91	655	500	1530	5	1	18256918	388	27.60	1.30	06	0.01	77.00	1634.00	3290	20231211	-35.41	1980	20241002	7.32	3200	-33.59	20240111	1980	7.32	20241002	3290	-35.41	20231211	1980	7.32	20241002	0.02	N	169330	500	91 억	3846870	N	N	N	N
120	20241111	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-25	5	-1.14	1741265	817	21.19	2170	2190	2120	2845	1535	2190	2131.29	21.07	-16	2266	2227	2201	2162	2136	2215	2150	91	655	500	1530	5	1	18256918	395	28.12	1.32	06	0.00	77.00	1634.00	3290	20231211	-34.19	1980	20241002	9.34	3200	-32.34	20240111	1980	9.34	20241002	3290	-34.19	20231211	1980	9.34	20241002	0.02	N	169330	500	91 억	3846870	N	N	N	N
121	20241111	090808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	0	3	0.00	1370060	643	16.68	2170	2190	2120	2845	1535	2190	2130.73	21.07	-16	2266	2227	2201	2162	2136	2215	2150	91	655	500	1530	5	1	18256918	400	28.44	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3846870	N	N	N	N
122	20241108	160803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-10	5	-0.45	8557780	3855	132.16	2195	2240	2175	2860	1540	2200	2219.92	21.07	-153	2253	2226	2173	2146	2093	2240	2160	91	660	500	1540	5	1	18256918	400	28.44	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3846997	N	N	N	N
123	20241108	150811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-25	5	-1.14	8435140	3799	130.24	2195	2240	2175	2860	1540	2200	2220.36	21.07	-151	2253	2226	2173	2146	2093	2240	2160	91	660	500	1540	5	1	18256918	397	28.25	1.33	06	0.02	77.00	1634.00	3290	20231211	-33.89	1980	20241002	9.85	3200	-32.03	20240111	1980	9.85	20241002	3290	-33.89	20231211	1980	9.85	20241002	0.02	N	169330	500	91 억	3846997	N	N	N	N
124	20241108	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	0	3	0.00	8391640	3779	129.55	2195	2240	2175	2860	1540	2200	2220.60	21.07	-151	2253	2226	2173	2146	2093	2240	2160	91	660	500	1540	5	1	18256918	402	28.57	1.35	06	0.02	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3846997	N	N	N	N
125	20241108	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	5	2	0.23	8262465	3720	127.53	2195	2240	2175	2860	1540	2200	2221.09	21.07	-146	2253	2226	2173	2146	2093	2240	2160	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.02	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3846997	N	N	N	N
126	20241108	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	5	2	0.23	8262465	3720	127.53	2195	2240	2175	2860	1540	2200	2221.09	21.07	-146	2253	2226	2173	2146	2093	2240	2160	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.02	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3846997	N	N	N	N
127	20241108	110809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-25	5	-1.14	8218595	3700	126.84	2195	2240	2175	2860	1540	2200	2221.24	21.07	-144	2253	2226	2173	2146	2093	2240	2160	91	660	500	1540	5	1	18256918	397	28.25	1.33	06	0.02	77.00	1634.00	3290	20231211	-33.89	1980	20241002	9.85	3200	-32.03	20240111	1980	9.85	20241002	3290	-33.89	20231211	1980	9.85	20241002	0.02	N	169330	500	91 억	3846997	N	N	N	N
128	20241108	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	5	2	0.23	977950	445	15.26	2195	2205	2175	2860	1540	2200	2197.64	21.07	-144	2253	2226	2173	2146	2093	2240	2160	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.00	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3846997	N	N	N	N
129	20241108	090803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-5	5	-0.23	6585	3	0.10	2195	2195	2195	2860	1540	2200	2195.00	21.07	-3	2253	2226	2173	2146	2093	2240	2160	91	660	500	1540	5	1	18256918	401	28.51	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3846997	N	N	N	N
130	20241107	160805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	15	2	0.69	6251100	2917	38.73	2185	2200	2120	2840	1530	2185	2142.99	21.07	-27	2248	2216	2168	2136	2088	2225	2145	91	655	500	1520	5	1	18256918	402	28.57	1.35	06	0.02	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3847024	N	N	N	N
131	20241107	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-5	5	-0.23	6127900	2861	37.98	2185	2185	2120	2840	1530	2185	2141.87	21.07	-24	2248	2216	2168	2136	2088	2225	2145	91	655	500	1520	5	1	18256918	398	28.31	1.33	06	0.02	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3847024	N	N	N	N
132	20241107	140810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-25	5	-1.14	5884425	2749	36.50	2185	2185	2120	2840	1530	2185	2140.57	21.07	-23	2248	2216	2168	2136	2088	2225	2145	91	655	500	1520	5	1	18256918	394	28.05	1.32	06	0.02	77.00	1634.00	3290	20231211	-34.35	1980	20241002	9.09	3200	-32.50	20240111	1980	9.09	20241002	3290	-34.35	20231211	1980	9.09	20241002	0.02	N	169330	500	91 억	3847024	N	N	N	N
133	20241107	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-20	5	-0.92	5808750	2714	36.03	2185	2185	2120	2840	1530	2185	2140.29	21.07	-23	2248	2216	2168	2136	2088	2225	2145	91	655	500	1520	5	1	18256918	395	28.12	1.32	06	0.01	77.00	1634.00	3290	20231211	-34.19	1980	20241002	9.34	3200	-32.34	20240111	1980	9.34	20241002	3290	-34.19	20231211	1980	9.34	20241002	0.02	N	169330	500	91 억	3847024	N	N	N	N
134	20241107	120807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-20	5	-0.92	5715830	2671	35.46	2185	2185	2120	2840	1530	2185	2139.96	21.07	-22	2248	2216	2168	2136	2088	2225	2145	91	655	500	1520	5	1	18256918	395	28.12	1.32	06	0.01	77.00	1634.00	3290	20231211	-34.19	1980	20241002	9.34	3200	-32.34	20240111	1980	9.34	20241002	3290	-34.19	20231211	1980	9.34	20241002	0.02	N	169330	500	91 억	3847024	N	N	N	N
135	20241107	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-45	5	-2.06	3912160	1836	24.38	2185	2185	2120	2840	1530	2185	2130.81	21.07	81	2248	2216	2168	2136	2088	2225	2145	91	655	500	1520	5	1	18256918	391	27.79	1.31	06	0.01	77.00	1634.00	3290	20231211	-34.95	1980	20241002	8.08	3200	-33.12	20240111	1980	8.08	20241002	3290	-34.95	20231211	1980	8.08	20241002	0.02	N	169330	500	91 억	3847024	N	N	N	N
136	20241107	100806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-55	5	-2.52	2001870	938	12.45	2185	2185	2125	2840	1530	2185	2134.19	21.07	42	2248	2216	2168	2136	2088	2225	2145	91	655	500	1520	5	1	18256918	389	27.66	1.30	06	0.01	77.00	1634.00	3290	20231211	-35.26	1980	20241002	7.58	3200	-33.44	20240111	1980	7.58	20241002	3290	-35.26	20231211	1980	7.58	20241002	0.02	N	169330	500	91 억	3847024	N	N	N	N
137	20241107	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	0	3	0.00	214130	98	1.30	2185	2185	2185	2840	1530	2185	2185.00	21.07	-74	2248	2216	2168	2136	2088	2225	2145	91	655	500	1520	5	1	18256918	399	28.38	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3847024	N	N	N	N
138	20241106	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	0	3	0.00	16214000	7532	202.09	2185	2200	2120	2840	1530	2185	2152.68	21.07	-37	2218	2201	2188	2171	2158	2195	2165	91	655	500	1520	5	1	18256918	399	28.38	1.34	06	0.04	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3847061	N	N	N	N
139	20241106	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-45	5	-2.06	16172540	7513	201.58	2185	2200	2120	2840	1530	2185	2152.61	21.07	-37	2218	2201	2188	2171	2158	2195	2165	91	655	500	1520	5	1	18256918	391	27.79	1.31	06	0.04	77.00	1634.00	3290	20231211	-34.95	1980	20241002	8.08	3200	-33.12	20240111	1980	8.08	20241002	3290	-34.95	20231211	1980	8.08	20241002	0.02	N	169330	500	91 억	3847061	N	N	N	N
140	20241106	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	10	2	0.46	11621460	5390	144.62	2185	2200	2120	2840	1530	2185	2156.12	21.07	-37	2218	2201	2188	2171	2158	2195	2165	91	655	500	1520	5	1	18256918	401	28.51	1.34	06	0.03	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3847061	N	N	N	N
141	20241106	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-25	5	-1.14	11619265	5389	144.59	2185	2200	2120	2840	1530	2185	2156.11	21.07	-36	2218	2201	2188	2171	2158	2195	2165	91	655	500	1520	5	1	18256918	394	28.05	1.32	06	0.03	77.00	1634.00	3290	20231211	-34.35	1980	20241002	9.09	3200	-32.50	20240111	1980	9.09	20241002	3290	-34.35	20231211	1980	9.09	20241002	0.02	N	169330	500	91 억	3847061	N	N	N	N
142	20241106	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	15	2	0.69	1599920	733	19.67	2185	2200	2160	2840	1530	2185	2182.70	21.07	-35	2218	2201	2188	2171	2158	2195	2165	91	655	500	1520	5	1	18256918	402	28.57	1.35	06	0.00	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3847061	N	N	N	N
143	20241106	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	15	2	0.69	1518520	696	18.67	2185	2200	2160	2840	1530	2185	2181.78	21.07	-35	2218	2201	2188	2171	2158	2195	2165	91	655	500	1520	5	1	18256918	402	28.57	1.35	06	0.00	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3847061	N	N	N	N
144	20241106	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	15	2	0.69	1395320	640	17.17	2185	2200	2160	2840	1530	2185	2180.19	21.07	-35	2218	2201	2188	2171	2158	2195	2165	91	655	500	1520	5	1	18256918	402	28.57	1.35	06	0.00	77.00	1634.00	3290	20231211	-33.13	1980	20241002	11.11	3200	-31.25	20240111	1980	11.11	20241002	3290	-33.13	20231211	1980	11.11	20241002	0.02	N	169330	500	91 억	3847061	N	N	N	N
145	20241106	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	21.07	0	2218	2201	2188	2171	2158	2195	2165	91	655	500	1520	5	1	18256918	399	28.38	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3847061	N	N	N	N
146	20241105	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-20	5	-0.91	8145395	3727	36.93	2205	2205	2175	2865	1545	2205	2185.51	21.07	31	2251	2227	2191	2167	2131	2240	2180	91	660	500	1540	5	1	18256918	399	28.38	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3847030	N	N	N	N
147	20241105	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-20	5	-0.91	7848235	3591	35.58	2205	2205	2175	2865	1545	2205	2185.53	21.07	110	2251	2227	2191	2167	2131	2240	2180	91	660	500	1540	5	1	18256918	399	28.38	1.34	06	0.02	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3847030	N	N	N	N
148	20241105	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	0	3	0.00	7657560	3504	34.72	2205	2205	2175	2865	1545	2205	2185.38	21.07	110	2251	2227	2191	2167	2131	2240	2180	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.02	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3847030	N	N	N	N
149	20241105	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	0	3	0.00	7527465	3445	34.14	2205	2205	2175	2865	1545	2205	2185.04	21.07	110	2251	2227	2191	2167	2131	2240	2180	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.02	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3847030	N	N	N	N
150	20241105	120800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-25	5	-1.13	5836040	2675	26.51	2205	2205	2175	2865	1545	2205	2181.70	21.07	641	2251	2227	2191	2167	2131	2240	2180	91	660	500	1540	5	1	18256918	398	28.31	1.33	06	0.01	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3847030	N	N	N	N
151	20241105	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	-20	5	-0.91	4896010	2244	22.24	2205	2205	2175	2865	1545	2205	2181.82	21.07	661	2251	2227	2191	2167	2131	2240	2180	91	660	500	1540	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3847030	N	N	N	N
152	20241105	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-25	5	-1.13	1281205	586	5.81	2205	2205	2180	2865	1545	2205	2186.36	21.07	0	2251	2227	2191	2167	2131	2240	2180	91	660	500	1540	5	1	18256918	398	28.31	1.33	06	0.00	77.00	1634.00	3290	20231211	-33.74	1980	20241002	10.10	3200	-31.88	20240111	1980	10.10	20241002	3290	-33.74	20231211	1980	10.10	20241002	0.02	N	169330	500	91 억	3847030	N	N	N	N
153	20241105	090755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	0	3	0.00	2205	1	0.01	2205	2205	2205	2865	1545	2205	2205.00	21.07	0	2251	2227	2191	2167	2131	2240	2180	91	660	500	1540	5	1	18256918	403	28.64	1.35	06	0.00	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3847030	N	N	N	N
154	20241104	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	20	2	0.92	22221255	10092	500.10	2155	2215	2155	2840	1530	2185	2201.87	21.08	-1086	2245	2215	2180	2150	2115	2217	2152	91	655	500	1520	5	1	18256918	403	28.64	1.35	06	0.06	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3848116	N	N	N	N
155	20241104	150804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	25	2	1.14	22049265	10014	496.23	2155	2215	2155	2840	1530	2185	2201.84	21.08	-1074	2245	2215	2180	2150	2115	2217	2152	91	655	500	1520	5	1	18256918	403	28.70	1.35	06	0.05	77.00	1634.00	3290	20231211	-32.83	1980	20241002	11.62	3200	-30.94	20240111	1980	11.62	20241002	3290	-32.83	20231211	1980	11.62	20241002	0.02	N	169330	500	91 억	3848116	N	N	N	N
156	20241104	140751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	20	2	0.92	21916860	9954	493.26	2155	2215	2155	2840	1530	2185	2201.81	21.08	-1073	2245	2215	2180	2150	2115	2217	2152	91	655	500	1520	5	1	18256918	403	28.64	1.35	06	0.05	77.00	1634.00	3290	20231211	-32.98	1980	20241002	11.36	3200	-31.09	20240111	1980	11.36	20241002	3290	-32.98	20231211	1980	11.36	20241002	0.02	N	169330	500	91 억	3848116	N	N	N	N
157	20241104	130736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	0	3	0.00	21855120	9926	491.87	2155	2215	2155	2840	1530	2185	2201.81	21.08	-1073	2245	2215	2180	2150	2115	2217	2152	91	655	500	1520	5	1	18256918	399	28.38	1.34	06	0.05	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848116	N	N	N	N
158	20241104	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	30	2	1.37	20529935	9325	462.09	2155	2215	2155	2840	1530	2185	2201.60	21.08	-1073	2245	2215	2180	2150	2115	2217	2152	91	655	500	1520	5	1	18256918	404	28.77	1.36	06	0.05	77.00	1634.00	3290	20231211	-32.67	1980	20241002	11.87	3200	-30.78	20240111	1980	11.87	20241002	3290	-32.67	20231211	1980	11.87	20241002	0.02	N	169330	500	91 억	3848116	N	N	N	N
159	20241104	110736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	25	2	1.14	11990370	5459	270.52	2155	2215	2155	2840	1530	2185	2196.44	21.08	-802	2245	2215	2180	2150	2115	2217	2152	91	655	500	1520	5	1	18256918	403	28.70	1.35	06	0.03	77.00	1634.00	3290	20231211	-32.83	1980	20241002	11.62	3200	-30.94	20240111	1980	11.62	20241002	3290	-32.83	20231211	1980	11.62	20241002	0.02	N	169330	500	91 억	3848116	N	N	N	N
160	20241104	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	0	3	0.00	5247735	2402	119.03	2155	2215	2155	2840	1530	2185	2184.74	21.08	-497	2245	2215	2180	2150	2115	2217	2152	91	655	500	1520	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848116	N	N	N	N
161	20241104	090737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	30	2	1.37	3487375	1588	78.69	2155	2215	2155	2840	1530	2185	2196.08	21.08	-512	2245	2215	2180	2150	2115	2217	2152	91	655	500	1520	5	1	18256918	404	28.77	1.36	06	0.01	77.00	1634.00	3290	20231211	-32.67	1980	20241002	11.87	3200	-30.78	20240111	1980	11.87	20241002	3290	-32.67	20231211	1980	11.87	20241002	0.02	N	169330	500	91 억	3848116	N	N	N	N
162	20241101	160712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2185	15	2	0.69	4381490	2018	82.74	2185	2210	2145	2820	1520	2170	2171.20	21.08	-297	2216	2192	2166	2142	2116	2205	2155	91	650	500	1510	5	1	18256918	399	28.38	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.59	1980	20241002	10.35	3200	-31.72	20240111	1980	10.35	20241002	3290	-33.59	20231211	1980	10.35	20241002	0.02	N	169330	500	91 억	3848368	N	N	N	N
163	20241101	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	20	2	0.92	3815895	1757	72.04	2185	2210	2145	2820	1520	2170	2171.82	21.08	-277	2216	2192	2166	2142	2116	2205	2155	91	650	500	1510	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848368	N	N	N	N
164	20241101	140705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	20	2	0.92	3815895	1757	72.04	2185	2210	2145	2820	1520	2170	2171.82	21.08	-277	2216	2192	2166	2142	2116	2205	2155	91	650	500	1510	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848368	N	N	N	N
165	20241101	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	20	2	0.92	3815895	1757	72.04	2185	2210	2145	2820	1520	2170	2171.82	21.08	-277	2216	2192	2166	2142	2116	2205	2155	91	650	500	1510	5	1	18256918	400	28.44	1.34	06	0.01	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848368	N	N	N	N
166	20241101	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-5	5	-0.23	3701270	1704	69.86	2185	2210	2145	2820	1520	2170	2172.11	21.08	-276	2216	2192	2166	2142	2116	2205	2155	91	650	500	1510	5	1	18256918	395	28.12	1.32	06	0.01	77.00	1634.00	3290	20231211	-34.19	1980	20241002	9.34	3200	-32.34	20240111	1980	9.34	20241002	3290	-34.19	20231211	1980	9.34	20241002	0.02	N	169330	500	91 억	3848368	N	N	N	N
167	20241101	110832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	20	2	0.92	1971105	903	37.02	2185	2210	2145	2820	1520	2170	2182.84	21.08	-277	2216	2192	2166	2142	2116	2205	2155	91	650	500	1510	5	1	18256918	400	28.44	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.43	1980	20241002	10.61	3200	-31.56	20240111	1980	10.61	20241002	3290	-33.43	20231211	1980	10.61	20241002	0.02	N	169330	500	91 억	3848368	N	N	N	N
168	20241101	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	25	2	1.15	1527875	698	28.62	2185	2210	2145	2820	1520	2170	2188.93	21.08	-261	2216	2192	2166	2142	2116	2205	2155	91	650	500	1510	5	1	18256918	401	28.51	1.34	06	0.00	77.00	1634.00	3290	20231211	-33.28	1980	20241002	10.86	3200	-31.41	20240111	1980	10.86	20241002	3290	-33.28	20231211	1980	10.86	20241002	0.02	N	169330	500	91 억	3848368	N	N	N	N
169	20241101	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	40	2	1.84	117045	53	2.17	2185	2210	2185	2820	1520	2170	2208.40	21.08	-2	2216	2192	2166	2142	2116	2205	2155	91	650	500	1510	5	1	18256918	403	28.70	1.35	06	0.00	77.00	1634.00	3290	20231211	-32.83	1980	20241002	11.62	3200	-30.94	20240111	1980	11.62	20241002	3290	-32.83	20231211	1980	11.62	20241002	0.02	N	169330	500	91 억	3848368	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History