KissMeData/223250/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-90	5	-2.87	785098475	256121	152.28	3145	3145	3045	4080	2200	3140	3065.37	50.28	-49331	3233	3186	3148	3101	3063	3210	3125	119	940	500	2130	5	1	23799324	726	19.30	1.32	12	1.08	158.00	2316.00	5390	20241022	-43.41	2610	20240419	16.86	5390	-43.41	20241022	2610	16.86	20240419	5390	-43.41	20241022	2610	16.86	20240419	3.41	N	223250	500	118 억	11966574	N	N	0	N	00	N
3	20241129	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-90	5	-2.87	760987835	248216	147.58	3145	3145	3045	4080	2200	3140	3065.83	50.28	-48875	3233	3186	3148	3101	3063	3210	3125	119	940	500	2130	5	1	23799324	726	19.30	1.32	12	1.04	158.00	2316.00	5390	20241022	-43.41	2610	20240419	16.86	5390	-43.41	20241022	2610	16.86	20240419	5390	-43.41	20241022	2610	16.86	20240419	3.41	N	223250	500	118 억	11966574	N	N	0	N	00	N
4	20241129	141115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-70	5	-2.23	451018150	146681	87.21	3145	3145	3045	4080	2200	3140	3074.82	50.28	-40008	3233	3186	3148	3101	3063	3210	3125	119	940	500	2130	5	1	23799324	731	19.43	1.33	12	0.62	158.00	2316.00	5390	20241022	-43.04	2610	20240419	17.62	5390	-43.04	20241022	2610	17.62	20240419	5390	-43.04	20241022	2610	17.62	20240419	3.41	N	223250	500	118 억	11966574	N	N	0	N	00	N
5	20241129	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-70	5	-2.23	433478685	140967	83.81	3145	3145	3045	4080	2200	3140	3075.04	50.28	-39764	3233	3186	3148	3101	3063	3210	3125	119	940	500	2130	5	1	23799324	731	19.43	1.33	12	0.59	158.00	2316.00	5390	20241022	-43.04	2610	20240419	17.62	5390	-43.04	20241022	2610	17.62	20240419	5390	-43.04	20241022	2610	17.62	20240419	3.41	N	223250	500	118 억	11966574	N	N	0	N	00	N
6	20241129	121112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	-60	5	-1.91	393479815	127932	76.06	3145	3145	3045	4080	2200	3140	3075.70	50.28	-35542	3233	3186	3148	3101	3063	3210	3125	119	940	500	2130	5	1	23799324	733	19.49	1.33	12	0.54	158.00	2316.00	5390	20241022	-42.86	2610	20240419	18.01	5390	-42.86	20241022	2610	18.01	20240419	5390	-42.86	20241022	2610	18.01	20240419	3.41	N	223250	500	118 억	11966574	N	N	0	N	00	N
7	20241129	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-55	5	-1.75	352650080	114592	68.13	3145	3145	3045	4080	2200	3140	3077.44	50.28	-36762	3233	3186	3148	3101	3063	3210	3125	119	940	500	2130	5	1	23799324	734	19.53	1.33	12	0.48	158.00	2316.00	5390	20241022	-42.76	2610	20240419	18.20	5390	-42.76	20241022	2610	18.20	20240419	5390	-42.76	20241022	2610	18.20	20240419	3.41	N	223250	500	118 억	11966574	N	N	0	N	00	N
8	20241129	101108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-70	5	-2.23	289977000	94234	56.03	3145	3145	3045	4080	2200	3140	3077.20	50.28	-33665	3233	3186	3148	3101	3063	3210	3125	119	940	500	2130	5	1	23799324	731	19.43	1.33	12	0.40	158.00	2316.00	5390	20241022	-43.04	2610	20240419	17.62	5390	-43.04	20241022	2610	17.62	20240419	5390	-43.04	20241022	2610	17.62	20240419	3.41	N	223250	500	118 억	11966574	N	N	0	N	00	N
9	20241129	091112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-45	5	-1.43	66212125	21278	12.65	3145	3145	3090	4080	2200	3140	3111.76	50.28	-10130	3233	3186	3148	3101	3063	3210	3125	119	940	500	2130	5	1	23799324	737	19.59	1.34	12	0.09	158.00	2316.00	5390	20241022	-42.58	2610	20240419	18.58	5390	-42.58	20241022	2610	18.58	20240419	5390	-42.58	20241022	2610	18.58	20240419	3.41	N	223250	500	118 억	11966574	N	N	0	N	00	N
10	20241128	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	0	3	0.00	504067045	159849	107.37	3110	3195	3110	4080	2200	3140	3153.42	50.24	8742	3210	3175	3125	3090	3040	3192	3107	119	940	500	2130	5	1	23799324	747	19.87	1.36	12	0.67	158.00	2316.00	5390	20241022	-41.74	2610	20240419	20.31	5390	-41.74	20241022	2610	20.31	20240419	5390	-41.74	20241022	2610	20.31	20240419	3.30	N	223250	500	118 억	11957781	N	N	0	N	00	N
11	20241128	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	-5	5	-0.16	456715280	144706	97.20	3110	3195	3110	4080	2200	3140	3156.16	50.24	6444	3210	3175	3125	3090	3040	3192	3107	119	940	500	2130	5	1	23799324	746	19.84	1.35	12	0.61	158.00	2316.00	5390	20241022	-41.84	2610	20240419	20.11	5390	-41.84	20241022	2610	20.11	20240419	5390	-41.84	20241022	2610	20.11	20240419	3.30	N	223250	500	118 억	11957781	N	N	0	N	00	N
12	20241128	141115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	5	2	0.16	405355955	128317	86.19	3110	3195	3110	4080	2200	3140	3159.02	50.24	6323	3210	3175	3125	3090	3040	3192	3107	119	940	500	2130	5	1	23799324	748	19.91	1.36	12	0.54	158.00	2316.00	5390	20241022	-41.65	2610	20240419	20.50	5390	-41.65	20241022	2610	20.50	20240419	5390	-41.65	20241022	2610	20.50	20240419	3.30	N	223250	500	118 억	11957781	N	N	0	N	00	N
13	20241128	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	20	2	0.64	349643905	110595	74.29	3110	3195	3110	4080	2200	3140	3161.48	50.24	7594	3210	3175	3125	3090	3040	3192	3107	119	940	500	2130	5	1	23799324	752	20.00	1.36	12	0.46	158.00	2316.00	5390	20241022	-41.37	2610	20240419	21.07	5390	-41.37	20241022	2610	21.07	20240419	5390	-41.37	20241022	2610	21.07	20240419	3.30	N	223250	500	118 억	11957781	N	N	0	N	00	N
14	20241128	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	20	2	0.64	295580520	93434	62.76	3110	3195	3110	4080	2200	3140	3163.52	50.24	8769	3210	3175	3125	3090	3040	3192	3107	119	940	500	2130	5	1	23799324	752	20.00	1.36	12	0.39	158.00	2316.00	5390	20241022	-41.37	2610	20240419	21.07	5390	-41.37	20241022	2610	21.07	20240419	5390	-41.37	20241022	2610	21.07	20240419	3.30	N	223250	500	118 억	11957781	N	N	0	N	00	N
15	20241128	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	15	2	0.48	258083710	81541	54.77	3110	3195	3110	4080	2200	3140	3165.08	50.24	10565	3210	3175	3125	3090	3040	3192	3107	119	940	500	2130	5	1	23799324	751	19.97	1.36	12	0.34	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	5390	-41.47	20241022	2610	20.88	20240419	5390	-41.47	20241022	2610	20.88	20240419	3.30	N	223250	500	118 억	11957781	N	N	0	N	00	N
16	20241128	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	30	2	0.96	176330625	55766	37.46	3110	3195	3110	4080	2200	3140	3161.98	50.24	11050	3210	3175	3125	3090	3040	3192	3107	119	940	500	2130	5	1	23799324	754	20.06	1.37	12	0.23	158.00	2316.00	5390	20241022	-41.19	2610	20240419	21.46	5390	-41.19	20241022	2610	21.46	20240419	5390	-41.19	20241022	2610	21.46	20240419	3.30	N	223250	500	118 억	11957781	N	N	0	N	00	N
17	20241128	091112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	10	2	0.32	41438540	13234	8.89	3110	3170	3110	4080	2200	3140	3131.21	50.24	5518	3210	3175	3125	3090	3040	3192	3107	119	940	500	2130	5	1	23799324	750	19.94	1.36	12	0.06	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	5390	-41.56	20241022	2610	20.69	20240419	5390	-41.56	20241022	2610	20.69	20240419	3.30	N	223250	500	118 억	11957781	N	N	0	N	00	N
18	20241127	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	45	2	1.45	435238030	139514	55.05	3120	3160	3075	4020	2170	3095	3119.64	50.17	18090	3228	3161	3123	3056	3018	3142	3037	119	925	500	2100	5	1	23799324	747	19.87	1.36	12	0.59	158.00	2316.00	5390	20241022	-41.74	2610	20240419	20.31	5390	-41.74	20241022	2610	20.31	20240419	5390	-41.74	20241022	2610	20.31	20240419	3.12	N	223250	500	118 억	11939678	N	N	0	N	00	N
19	20241127	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	35	2	1.13	406250920	130267	51.40	3120	3160	3075	4020	2170	3095	3118.60	50.17	16478	3228	3161	3123	3056	3018	3142	3037	119	925	500	2100	5	1	23799324	745	19.81	1.35	12	0.55	158.00	2316.00	5390	20241022	-41.93	2610	20240419	19.92	5390	-41.93	20241022	2610	19.92	20240419	5390	-41.93	20241022	2610	19.92	20240419	3.12	N	223250	500	118 억	11939678	N	N	0	N	00	N
20	20241127	141104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	35	2	1.13	347948970	111611	44.04	3120	3160	3075	4020	2170	3095	3117.52	50.17	13602	3228	3161	3123	3056	3018	3142	3037	119	925	500	2100	5	1	23799324	745	19.81	1.35	12	0.47	158.00	2316.00	5390	20241022	-41.93	2610	20240419	19.92	5390	-41.93	20241022	2610	19.92	20240419	5390	-41.93	20241022	2610	19.92	20240419	3.12	N	223250	500	118 억	11939678	N	N	0	N	00	N
21	20241127	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	50	2	1.62	285831745	91713	36.19	3120	3160	3075	4020	2170	3095	3116.59	50.17	9208	3228	3161	3123	3056	3018	3142	3037	119	925	500	2100	5	1	23799324	748	19.91	1.36	12	0.39	158.00	2316.00	5390	20241022	-41.65	2610	20240419	20.50	5390	-41.65	20241022	2610	20.50	20240419	5390	-41.65	20241022	2610	20.50	20240419	3.12	N	223250	500	118 억	11939678	N	N	0	N	00	N
22	20241127	121110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	55	2	1.78	256707895	82404	32.52	3120	3160	3075	4020	2170	3095	3115.24	50.17	7601	3228	3161	3123	3056	3018	3142	3037	119	925	500	2100	5	1	23799324	750	19.94	1.36	12	0.35	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	5390	-41.56	20241022	2610	20.69	20240419	5390	-41.56	20241022	2610	20.69	20240419	3.12	N	223250	500	118 억	11939678	N	N	0	N	00	N
23	20241127	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	35	2	1.13	194165230	62479	24.65	3120	3135	3075	4020	2170	3095	3107.69	50.17	-664	3228	3161	3123	3056	3018	3142	3037	119	925	500	2100	5	1	23799324	745	19.81	1.35	12	0.26	158.00	2316.00	5390	20241022	-41.93	2610	20240419	19.92	5390	-41.93	20241022	2610	19.92	20240419	5390	-41.93	20241022	2610	19.92	20240419	3.12	N	223250	500	118 억	11939678	N	N	0	N	00	N
24	20241127	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	30	2	0.97	114455690	36880	14.55	3120	3135	3075	4020	2170	3095	3103.46	50.17	-3968	3228	3161	3123	3056	3018	3142	3037	119	925	500	2100	5	1	23799324	744	19.78	1.35	12	0.15	158.00	2316.00	5390	20241022	-42.02	2610	20240419	19.73	5390	-42.02	20241022	2610	19.73	20240419	5390	-42.02	20241022	2610	19.73	20240419	3.12	N	223250	500	118 억	11939678	N	N	0	N	00	N
25	20241127	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-5	5	-0.16	29774270	9635	3.80	3120	3120	3075	4020	2170	3095	3090.22	50.17	-46	3228	3161	3123	3056	3018	3142	3037	119	925	500	2100	5	1	23799324	735	19.56	1.33	12	0.04	158.00	2316.00	5390	20241022	-42.67	2610	20240419	18.39	5390	-42.67	20241022	2610	18.39	20240419	5390	-42.67	20241022	2610	18.39	20240419	3.12	N	223250	500	118 억	11939678	N	N	0	N	00	N
26	20241126	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-90	5	-2.83	755936715	241389	52.98	3185	3190	3085	4140	2230	3185	3132.08	50.17	-1142	3271	3227	3156	3112	3041	3250	3135	119	955	500	2160	5	1	23799324	737	19.59	1.34	12	1.01	158.00	2316.00	5390	20241022	-42.58	2610	20240419	18.58	5390	-42.58	20241022	2610	18.58	20240419	5390	-42.58	20241022	2610	18.58	20240419	3.03	N	223250	500	118 억	11940808	N	N	0	N	00	N
27	20241126	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-60	5	-1.88	539421505	171545	37.65	3185	3190	3115	4140	2230	3185	3144.40	50.17	-12557	3271	3227	3156	3112	3041	3250	3135	119	955	500	2160	5	1	23799324	744	19.78	1.35	12	0.72	158.00	2316.00	5390	20241022	-42.02	2610	20240419	19.73	5390	-42.02	20241022	2610	19.73	20240419	5390	-42.02	20241022	2610	19.73	20240419	3.03	N	223250	500	118 억	11940808	N	N	0	N	00	N
28	20241126	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-45	5	-1.41	445492020	141496	31.06	3185	3190	3120	4140	2230	3185	3148.35	50.17	-12995	3271	3227	3156	3112	3041	3250	3135	119	955	500	2160	5	1	23799324	747	19.87	1.36	12	0.59	158.00	2316.00	5390	20241022	-41.74	2610	20240419	20.31	5390	-41.74	20241022	2610	20.31	20240419	5390	-41.74	20241022	2610	20.31	20240419	3.03	N	223250	500	118 억	11940808	N	N	0	N	00	N
29	20241126	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	-40	5	-1.26	364632585	115637	25.38	3185	3190	3125	4140	2230	3185	3153.15	50.17	-10208	3271	3227	3156	3112	3041	3250	3135	119	955	500	2160	5	1	23799324	748	19.91	1.36	12	0.49	158.00	2316.00	5390	20241022	-41.65	2610	20240419	20.50	5390	-41.65	20241022	2610	20.50	20240419	5390	-41.65	20241022	2610	20.50	20240419	3.03	N	223250	500	118 억	11940808	N	N	0	N	00	N
30	20241126	121101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-30	5	-0.94	310516970	98410	21.60	3185	3190	3125	4140	2230	3185	3155.23	50.17	-7942	3271	3227	3156	3112	3041	3250	3135	119	955	500	2160	5	1	23799324	751	19.97	1.36	12	0.41	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	5390	-41.47	20241022	2610	20.88	20240419	5390	-41.47	20241022	2610	20.88	20240419	3.03	N	223250	500	118 억	11940808	N	N	0	N	00	N
31	20241126	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	-35	5	-1.10	279602295	88587	19.44	3185	3190	3125	4140	2230	3185	3156.12	50.17	-5084	3271	3227	3156	3112	3041	3250	3135	119	955	500	2160	5	1	23799324	750	19.94	1.36	12	0.37	158.00	2316.00	5390	20241022	-41.56	2610	20240419	20.69	5390	-41.56	20241022	2610	20.69	20240419	5390	-41.56	20241022	2610	20.69	20240419	3.03	N	223250	500	118 억	11940808	N	N	0	N	00	N
32	20241126	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-30	5	-0.94	197709640	62756	13.77	3185	3190	3125	4140	2230	3185	3150.24	50.17	-2826	3271	3227	3156	3112	3041	3250	3135	119	955	500	2160	5	1	23799324	751	19.97	1.36	12	0.26	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	5390	-41.47	20241022	2610	20.88	20240419	5390	-41.47	20241022	2610	20.88	20240419	3.03	N	223250	500	118 억	11940808	N	N	0	N	00	N
33	20241126	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	-10	5	-0.31	73304515	23193	5.09	3185	3190	3135	4140	2230	3185	3160.23	50.17	-6895	3271	3227	3156	3112	3041	3250	3135	119	955	500	2160	5	1	23799324	756	20.09	1.37	12	0.10	158.00	2316.00	5390	20241022	-41.09	2610	20240419	21.65	5390	-41.09	20241022	2610	21.65	20240419	5390	-41.09	20241022	2610	21.65	20240419	3.03	N	223250	500	118 억	11940808	N	N	0	N	00	N
34	20241125	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	15	2	0.47	1420698620	451928	5.08	3120	3200	3085	4120	2220	3170	3143.55	50.00	40903	3946	3557	3296	2907	2646	3752	3102	119	950	500	2150	5	1	23799324	758	20.16	1.38	12	1.90	158.00	2316.00	5390	20241022	-40.91	2610	20240419	22.03	5390	-40.91	20241022	2610	22.03	20240419	5390	-40.91	20241022	2610	22.03	20240419	2.96	N	223250	500	118 억	11900037	N	N	0	N	00	N
35	20241125	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	20	2	0.63	1316474645	419200	4.71	3120	3200	3085	4120	2220	3170	3140.45	50.00	39237	3946	3557	3296	2907	2646	3752	3102	119	950	500	2150	5	1	23799324	759	20.19	1.38	12	1.76	158.00	2316.00	5390	20241022	-40.82	2610	20240419	22.22	5390	-40.82	20241022	2610	22.22	20240419	5390	-40.82	20241022	2610	22.22	20240419	2.96	N	223250	500	118 억	11900037	N	N	0	N	00	N
36	20241125	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	10	2	0.32	1177548785	375547	4.22	3120	3195	3085	4120	2220	3170	3135.56	50.00	44402	3946	3557	3296	2907	2646	3752	3102	119	950	500	2150	5	1	23799324	757	20.13	1.37	12	1.58	158.00	2316.00	5390	20241022	-41.00	2610	20240419	21.84	5390	-41.00	20241022	2610	21.84	20240419	5390	-41.00	20241022	2610	21.84	20240419	2.96	N	223250	500	118 억	11900037	N	N	0	N	00	N
37	20241125	131045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	20	2	0.63	1045120715	333863	3.75	3120	3195	3085	4120	2220	3170	3130.39	50.00	46898	3946	3557	3296	2907	2646	3752	3102	119	950	500	2150	5	1	23799324	759	20.19	1.38	12	1.40	158.00	2316.00	5390	20241022	-40.82	2610	20240419	22.22	5390	-40.82	20241022	2610	22.22	20240419	5390	-40.82	20241022	2610	22.22	20240419	2.96	N	223250	500	118 억	11900037	N	N	0	N	00	N
38	20241125	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	0	3	0.00	951640700	304440	3.42	3120	3195	3085	4120	2220	3170	3125.87	50.00	47016	3946	3557	3296	2907	2646	3752	3102	119	950	500	2150	5	1	23799324	754	20.06	1.37	12	1.28	158.00	2316.00	5390	20241022	-41.19	2610	20240419	21.46	5390	-41.19	20241022	2610	21.46	20240419	5390	-41.19	20241022	2610	21.46	20240419	2.96	N	223250	500	118 억	11900037	N	N	0	N	00	N
39	20241125	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	-15	5	-0.47	825897990	264756	2.98	3120	3165	3085	4120	2220	3170	3119.47	50.00	41985	3946	3557	3296	2907	2646	3752	3102	119	950	500	2150	5	1	23799324	751	19.97	1.36	12	1.11	158.00	2316.00	5390	20241022	-41.47	2610	20240419	20.88	5390	-41.47	20241022	2610	20.88	20240419	5390	-41.47	20241022	2610	20.88	20240419	2.96	N	223250	500	118 억	11900037	N	N	0	N	00	N
40	20241125	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-40	5	-1.26	687038340	220494	2.48	3120	3160	3085	4120	2220	3170	3115.90	50.00	44303	3946	3557	3296	2907	2646	3752	3102	119	950	500	2150	5	1	23799324	745	19.81	1.35	12	0.93	158.00	2316.00	5390	20241022	-41.93	2610	20240419	19.92	5390	-41.93	20241022	2610	19.92	20240419	5390	-41.93	20241022	2610	19.92	20240419	2.96	N	223250	500	118 억	11900037	N	N	0	N	00	N
41	20241125	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	-25	5	-0.79	271690080	87052	0.98	3120	3150	3095	4120	2220	3170	3121.01	50.00	30299	3946	3557	3296	2907	2646	3752	3102	119	950	500	2150	5	1	23799324	748	19.91	1.36	12	0.37	158.00	2316.00	5390	20241022	-41.65	2610	20240419	20.50	5390	-41.65	20241022	2610	20.50	20240419	5390	-41.65	20241022	2610	20.50	20240419	2.96	N	223250	500	118 억	11900037	N	N	0	N	00	N
42	20241122	160941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	120	2	3.93	30663223405	8856631	2875.99	3035	3685	3035	3965	2135	3050	3462.39	50.37	-85020	3330	3190	3120	2980	2910	3155	2945	119	915	500	2070	5	1	23799324	754	20.06	1.37	12	37.21	158.00	2316.00	5390	20241022	-41.19	2610	20240419	21.46	5390	-41.19	20241022	2610	21.46	20240419	5390	-41.19	20241022	2610	21.46	20240419	2.95	N	223250	500	118 억	11987020	N	N	0	N	00	N
43	20241122	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	115	2	3.77	30355306925	8759266	2844.37	3035	3685	3035	3965	2135	3050	3465.51	50.37	-80819	3330	3190	3120	2980	2910	3155	2945	119	915	500	2070	5	1	23799324	753	20.03	1.37	12	36.80	158.00	2316.00	5390	20241022	-41.28	2610	20240419	21.26	5390	-41.28	20241022	2610	21.26	20240419	5390	-41.28	20241022	2610	21.26	20240419	2.95	N	223250	500	118 억	11987020	N	N	0	N	00	N
44	20241122	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	260	2	8.52	25137362895	7185594	2333.36	3035	3685	3035	3965	2135	3050	3498.30	50.37	-90870	3330	3190	3120	2980	2910	3155	2945	119	915	500	2070	5	1	23799324	788	20.95	1.43	12	30.19	158.00	2316.00	5390	20241022	-38.59	2610	20240419	26.82	5390	-38.59	20241022	2610	26.82	20240419	5390	-38.59	20241022	2610	26.82	20240419	2.95	N	223250	500	118 억	11987020	N	N	0	N	00	N
45	20241122	130950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3485	435	2	14.26	11598353640	3367972	1093.67	3035	3600	3035	3965	2135	3050	3443.72	50.37	-93284	3330	3190	3120	2980	2910	3155	2945	119	915	500	2070	5	1	23799324	829	22.06	1.50	12	14.15	158.00	2316.00	5390	20241022	-35.34	2610	20240419	33.52	5390	-35.34	20241022	2610	33.52	20240419	5390	-35.34	20241022	2610	33.52	20240419	2.95	N	223250	500	118 억	11987020	N	N	0	N	00	N
46	20241122	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	80	2	2.62	583513770	185402	60.21	3035	3275	3035	3965	2135	3050	3147.29	50.37	10643	3330	3190	3120	2980	2910	3155	2945	119	915	500	2070	5	1	23799324	745	19.81	1.35	12	0.78	158.00	2316.00	5390	20241022	-41.93	2610	20240419	19.92	5390	-41.93	20241022	2610	19.92	20240419	5390	-41.93	20241022	2610	19.92	20240419	2.95	N	223250	500	118 억	11987020	N	N	0	N	00	N
47	20241122	110947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3165	115	2	3.77	488351035	154911	50.30	3035	3275	3035	3965	2135	3050	3152.46	50.37	4867	3330	3190	3120	2980	2910	3155	2945	119	915	500	2070	5	1	23799324	753	20.03	1.37	12	0.65	158.00	2316.00	5390	20241022	-41.28	2610	20240419	21.26	5390	-41.28	20241022	2610	21.26	20240419	5390	-41.28	20241022	2610	21.26	20240419	2.95	N	223250	500	118 억	11987020	N	N	0	N	00	N
48	20241122	101006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	5	2	0.16	126934125	41303	13.41	3035	3125	3035	3965	2135	3050	3073.24	50.37	7532	3330	3190	3120	2980	2910	3155	2945	119	915	500	2070	5	1	23799324	727	19.34	1.32	12	0.17	158.00	2316.00	5390	20241022	-43.32	2610	20240419	17.05	5390	-43.32	20241022	2610	17.05	20240419	5390	-43.32	20241022	2610	17.05	20240419	2.95	N	223250	500	118 억	11987020	N	N	0	N	00	N
49	20241122	090957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	25	2	0.82	27958600	9163	2.98	3035	3085	3035	3965	2135	3050	3051.25	50.37	3152	3330	3190	3120	2980	2910	3155	2945	119	915	500	2070	5	1	23799324	732	19.46	1.33	12	0.04	158.00	2316.00	5390	20241022	-42.95	2610	20240419	17.82	5390	-42.95	20241022	2610	17.82	20240419	5390	-42.95	20241022	2610	17.82	20240419	2.95	N	223250	500	118 억	11987020	N	N	0	N	00	N
50	20241121	160947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-205	5	-6.30	941195245	302367	192.32	3260	3260	3050	4230	2280	3255	3112.83	50.46	-21722	3428	3341	3293	3206	3158	3317	3182	119	975	500	2210	5	1	23799324	726	19.30	1.32	12	1.27	158.00	2316.00	5390	20241022	-43.41	2610	20240419	16.86	5390	-43.41	20241022	2610	16.86	20240419	5390	-43.41	20241022	2610	16.86	20240419	2.90	N	223250	500	118 억	12008972	N	N	3	N	00	N
51	20241121	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-185	5	-5.68	780247895	249715	158.83	3260	3260	3065	4230	2280	3255	3124.55	50.46	-18388	3428	3341	3293	3206	3158	3317	3182	119	975	500	2210	5	1	23799324	731	19.43	1.33	12	1.05	158.00	2316.00	5390	20241022	-43.04	2610	20240419	17.62	5390	-43.04	20241022	2610	17.62	20240419	5390	-43.04	20241022	2610	17.62	20240419	2.90	N	223250	500	118 억	12008972	N	N	3	N	00	N
52	20241121	141005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-150	5	-4.61	563297030	179609	114.24	3260	3260	3085	4230	2280	3255	3136.24	50.46	-11169	3428	3341	3293	3206	3158	3317	3182	119	975	500	2210	5	1	23799324	739	19.65	1.34	12	0.75	158.00	2316.00	5390	20241022	-42.39	2610	20240419	18.97	5390	-42.39	20241022	2610	18.97	20240419	5390	-42.39	20241022	2610	18.97	20240419	2.90	N	223250	500	118 억	12008972	N	N	3	N	00	N
53	20241121	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-135	5	-4.15	498211870	158734	100.96	3260	3260	3085	4230	2280	3255	3138.66	50.46	-5150	3428	3341	3293	3206	3158	3317	3182	119	975	500	2210	5	1	23799324	743	19.75	1.35	12	0.67	158.00	2316.00	5390	20241022	-42.12	2610	20240419	19.54	5390	-42.12	20241022	2610	19.54	20240419	5390	-42.12	20241022	2610	19.54	20240419	2.90	N	223250	500	118 억	12008972	N	N	3	N	00	N
54	20241121	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-125	5	-3.84	437709150	139380	88.65	3260	3260	3085	4230	2280	3255	3140.40	50.46	-7398	3428	3341	3293	3206	3158	3317	3182	119	975	500	2210	5	1	23799324	745	19.81	1.35	12	0.59	158.00	2316.00	5390	20241022	-41.93	2610	20240419	19.92	5390	-41.93	20241022	2610	19.92	20240419	5390	-41.93	20241022	2610	19.92	20240419	2.90	N	223250	500	118 억	12008972	N	N	3	N	00	N
55	20241121	111001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-115	5	-3.53	390951840	124466	79.17	3260	3260	3085	4230	2280	3255	3141.03	50.46	-4935	3428	3341	3293	3206	3158	3317	3182	119	975	500	2210	5	1	23799324	747	19.87	1.36	12	0.52	158.00	2316.00	5390	20241022	-41.74	2610	20240419	20.31	5390	-41.74	20241022	2610	20.31	20240419	5390	-41.74	20241022	2610	20.31	20240419	2.90	N	223250	500	118 억	12008972	N	N	3	N	00	N
56	20241121	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	-120	5	-3.69	347006620	110378	70.21	3260	3260	3085	4230	2280	3255	3143.80	50.46	-4302	3428	3341	3293	3206	3158	3317	3182	119	975	500	2210	5	1	23799324	746	19.84	1.35	12	0.46	158.00	2316.00	5390	20241022	-41.84	2610	20240419	20.11	5390	-41.84	20241022	2610	20.11	20240419	5390	-41.84	20241022	2610	20.11	20240419	2.90	N	223250	500	118 억	12008972	N	N	3	N	00	N
57	20241121	091003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3215	-40	5	-1.23	24141565	7484	4.76	3260	3260	3205	4230	2280	3255	3225.76	50.46	1063	3428	3341	3293	3206	3158	3317	3182	119	975	500	2210	5	1	23799324	765	20.35	1.39	12	0.03	158.00	2316.00	5390	20241022	-40.35	2610	20240419	23.18	5390	-40.35	20241022	2610	23.18	20240419	5390	-40.35	20241022	2610	23.18	20240419	2.90	N	223250	500	118 억	12008972	N	N	3	N	00	N
58	20241120	160953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-105	5	-3.12	510481220	155364	83.15	3380	3380	3245	4365	2355	3360	3285.74	50.57	-25793	3473	3416	3318	3261	3163	3445	3290	119	1005	500	2280	5	1	23799324	775	20.60	1.41	12	0.65	158.00	2316.00	5390	20241022	-39.61	2610	20240419	24.71	5390	-39.61	20241022	2610	24.71	20240419	5390	-39.61	20241022	2610	24.71	20240419	2.91	N	223250	500	118 억	12034475	N	N	3	N	00	N
59	20241120	151006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-105	5	-3.12	486223845	147905	79.16	3380	3380	3245	4365	2355	3360	3287.41	50.57	-24909	3473	3416	3318	3261	3163	3445	3290	119	1005	500	2280	5	1	23799324	775	20.60	1.41	12	0.62	158.00	2316.00	5390	20241022	-39.61	2610	20240419	24.71	5390	-39.61	20241022	2610	24.71	20240419	5390	-39.61	20241022	2610	24.71	20240419	2.91	N	223250	500	118 억	12034475	N	N	0	N	00	N
60	20241120	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-75	5	-2.23	323545545	98061	52.48	3380	3380	3270	4365	2355	3360	3299.43	50.57	-9457	3473	3416	3318	3261	3163	3445	3290	119	1005	500	2280	5	1	23799324	782	20.79	1.42	12	0.41	158.00	2316.00	5390	20241022	-39.05	2610	20240419	25.86	5390	-39.05	20241022	2610	25.86	20240419	5390	-39.05	20241022	2610	25.86	20240419	2.91	N	223250	500	118 억	12034475	N	N	0	N	00	N
61	20241120	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	-85	5	-2.53	291223510	88224	47.22	3380	3380	3270	4365	2355	3360	3300.96	50.57	-6942	3473	3416	3318	3261	3163	3445	3290	119	1005	500	2280	5	1	23799324	779	20.73	1.41	12	0.37	158.00	2316.00	5390	20241022	-39.24	2610	20240419	25.48	5390	-39.24	20241022	2610	25.48	20240419	5390	-39.24	20241022	2610	25.48	20240419	2.91	N	223250	500	118 억	12034475	N	N	0	N	00	N
62	20241120	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-75	5	-2.23	241552620	73102	39.12	3380	3380	3270	4365	2355	3360	3304.32	50.57	-6646	3473	3416	3318	3261	3163	3445	3290	119	1005	500	2280	5	1	23799324	782	20.79	1.42	12	0.31	158.00	2316.00	5390	20241022	-39.05	2610	20240419	25.86	5390	-39.05	20241022	2610	25.86	20240419	5390	-39.05	20241022	2610	25.86	20240419	2.91	N	223250	500	118 억	12034475	N	N	0	N	00	N
63	20241120	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	-55	5	-1.64	191686565	57910	30.99	3380	3380	3270	4365	2355	3360	3310.08	50.57	-5924	3473	3416	3318	3261	3163	3445	3290	119	1005	500	2280	5	1	23799324	787	20.92	1.43	12	0.24	158.00	2316.00	5390	20241022	-38.68	2610	20240419	26.63	5390	-38.68	20241022	2610	26.63	20240419	5390	-38.68	20241022	2610	26.63	20240419	2.91	N	223250	500	118 억	12034475	N	N	0	N	00	N
64	20241120	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	-40	5	-1.19	140314910	42344	22.66	3380	3380	3270	4365	2355	3360	3313.69	50.57	-3131	3473	3416	3318	3261	3163	3445	3290	119	1005	500	2280	5	1	23799324	790	21.01	1.43	12	0.18	158.00	2316.00	5390	20241022	-38.40	2610	20240419	27.20	5390	-38.40	20241022	2610	27.20	20240419	5390	-38.40	20241022	2610	27.20	20240419	2.91	N	223250	500	118 억	12034475	N	N	0	N	00	N
65	20241120	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-10	5	-0.30	25028715	7451	3.99	3380	3380	3340	4365	2355	3360	3359.11	50.57	-3243	3473	3416	3318	3261	3163	3445	3290	119	1005	500	2280	5	1	23799324	797	21.20	1.45	12	0.03	158.00	2316.00	5390	20241022	-37.85	2610	20240419	28.35	5390	-37.85	20241022	2610	28.35	20240419	5390	-37.85	20241022	2610	28.35	20240419	2.91	N	223250	500	118 억	12034475	N	N	0	N	00	N
66	20241119	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	110	2	3.38	606795435	184579	124.32	3255	3375	3220	4225	2275	3250	3286.55	50.58	-2733	3396	3322	3251	3177	3106	3360	3215	119	975	500	2210	5	1	23799324	800	21.27	1.45	12	0.78	158.00	2316.00	5390	20241022	-37.66	2610	20240419	28.74	5390	-37.66	20241022	2610	28.74	20240419	5390	-37.66	20241022	2610	28.74	20240419	2.86	N	223250	500	118 억	12037195	N	N	0	N	00	N
67	20241119	150927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	85	2	2.62	495193345	151314	101.92	3255	3355	3220	4225	2275	3250	3272.62	50.58	4687	3396	3322	3251	3177	3106	3360	3215	119	975	500	2210	5	1	23799324	794	21.11	1.44	12	0.64	158.00	2316.00	5390	20241022	-38.13	2610	20240419	27.78	5390	-38.13	20241022	2610	27.78	20240419	5390	-38.13	20241022	2610	27.78	20240419	2.86	N	223250	500	118 억	12037195	N	N	0	N	00	N
68	20241119	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	30	2	0.92	344213425	105577	71.11	3255	3320	3220	4225	2275	3250	3260.31	50.58	-10491	3396	3322	3251	3177	3106	3360	3215	119	975	500	2210	5	1	23799324	781	20.76	1.42	12	0.44	158.00	2316.00	5390	20241022	-39.15	2610	20240419	25.67	5390	-39.15	20241022	2610	25.67	20240419	5390	-39.15	20241022	2610	25.67	20240419	2.86	N	223250	500	118 억	12037195	N	N	0	N	00	N
69	20241119	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	20	2	0.62	274088010	84061	56.62	3255	3320	3220	4225	2275	3250	3260.58	50.58	-7833	3396	3322	3251	3177	3106	3360	3215	119	975	500	2210	5	1	23799324	778	20.70	1.41	12	0.35	158.00	2316.00	5390	20241022	-39.33	2610	20240419	25.29	5390	-39.33	20241022	2610	25.29	20240419	5390	-39.33	20241022	2610	25.29	20240419	2.86	N	223250	500	118 억	12037195	N	N	0	N	00	N
70	20241119	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	25	2	0.77	251037895	77006	51.87	3255	3320	3220	4225	2275	3250	3259.98	50.58	-9343	3396	3322	3251	3177	3106	3360	3215	119	975	500	2210	5	1	23799324	779	20.73	1.41	12	0.32	158.00	2316.00	5390	20241022	-39.24	2610	20240419	25.48	5390	-39.24	20241022	2610	25.48	20240419	5390	-39.24	20241022	2610	25.48	20240419	2.86	N	223250	500	118 억	12037195	N	N	0	N	00	N
71	20241119	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	-10	5	-0.31	233186545	71528	48.18	3255	3320	3220	4225	2275	3250	3260.07	50.58	-9921	3396	3322	3251	3177	3106	3360	3215	119	975	500	2210	5	1	23799324	771	20.51	1.40	12	0.30	158.00	2316.00	5390	20241022	-39.89	2610	20240419	24.14	5390	-39.89	20241022	2610	24.14	20240419	5390	-39.89	20241022	2610	24.14	20240419	2.86	N	223250	500	118 억	12037195	N	N	0	N	00	N
72	20241119	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	-15	5	-0.46	203399430	62340	41.99	3255	3320	3220	4225	2275	3250	3262.74	50.58	-9486	3396	3322	3251	3177	3106	3360	3215	119	975	500	2210	5	1	23799324	770	20.47	1.40	12	0.26	158.00	2316.00	5390	20241022	-39.98	2610	20240419	23.95	5390	-39.98	20241022	2610	23.95	20240419	5390	-39.98	20241022	2610	23.95	20240419	2.86	N	223250	500	118 억	12037195	N	N	0	N	00	N
73	20241119	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	65	2	2.00	46480775	14209	9.57	3255	3320	3245	4225	2275	3250	3271.22	50.58	-1252	3396	3322	3251	3177	3106	3360	3215	119	975	500	2210	5	1	23799324	789	20.98	1.43	12	0.06	158.00	2316.00	5390	20241022	-38.50	2610	20240419	27.01	5390	-38.50	20241022	2610	27.01	20240419	5390	-38.50	20241022	2610	27.01	20240419	2.86	N	223250	500	118 억	12037195	N	N	0	N	00	N
74	20241118	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	15	2	0.46	478570860	146953	66.05	3230	3325	3180	4205	2265	3235	3256.67	50.53	12401	3441	3337	3271	3167	3101	3305	3135	119	970	500	2190	5	1	23799324	773	20.57	1.40	12	0.62	158.00	2316.00	5390	20241022	-39.70	2610	20240419	24.52	5390	-39.70	20241022	2610	24.52	20240419	5390	-39.70	20241022	2610	24.52	20240419	2.93	N	223250	500	118 억	12024624	N	N	0	N	00	N
75	20241118	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	0	3	0.00	451134635	138497	62.25	3230	3325	3180	4205	2265	3235	3257.37	50.53	11365	3441	3337	3271	3167	3101	3305	3135	119	970	500	2190	5	1	23799324	770	20.47	1.40	12	0.58	158.00	2316.00	5390	20241022	-39.98	2610	20240419	23.95	5390	-39.98	20241022	2610	23.95	20240419	5390	-39.98	20241022	2610	23.95	20240419	2.93	N	223250	500	118 억	12024624	N	N	0	N	00	N
76	20241118	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	35	2	1.08	389766110	119602	53.75	3230	3325	3180	4205	2265	3235	3258.87	50.53	10092	3441	3337	3271	3167	3101	3305	3135	119	970	500	2190	5	1	23799324	778	20.70	1.41	12	0.50	158.00	2316.00	5390	20241022	-39.33	2610	20240419	25.29	5390	-39.33	20241022	2610	25.29	20240419	5390	-39.33	20241022	2610	25.29	20240419	2.93	N	223250	500	118 억	12024624	N	N	0	N	00	N
77	20241118	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-10	5	-0.31	346641440	106318	47.78	3230	3325	3180	4205	2265	3235	3260.43	50.53	7542	3441	3337	3271	3167	3101	3305	3135	119	970	500	2190	5	1	23799324	768	20.41	1.39	12	0.45	158.00	2316.00	5390	20241022	-40.17	2610	20240419	23.56	5390	-40.17	20241022	2610	23.56	20240419	5390	-40.17	20241022	2610	23.56	20240419	2.93	N	223250	500	118 억	12024624	N	N	0	N	00	N
78	20241118	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	40	2	1.24	262760875	80339	36.11	3230	3325	3180	4205	2265	3235	3270.66	50.53	5461	3441	3337	3271	3167	3101	3305	3135	119	970	500	2190	5	1	23799324	779	20.73	1.41	12	0.34	158.00	2316.00	5390	20241022	-39.24	2610	20240419	25.48	5390	-39.24	20241022	2610	25.48	20240419	5390	-39.24	20241022	2610	25.48	20240419	2.93	N	223250	500	118 억	12024624	N	N	0	N	00	N
79	20241118	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	45	2	1.39	193985185	59224	26.62	3230	3325	3180	4205	2265	3235	3275.47	50.53	435	3441	3337	3271	3167	3101	3305	3135	119	970	500	2190	5	1	23799324	781	20.76	1.42	12	0.25	158.00	2316.00	5390	20241022	-39.15	2610	20240419	25.67	5390	-39.15	20241022	2610	25.67	20240419	5390	-39.15	20241022	2610	25.67	20240419	2.93	N	223250	500	118 억	12024624	N	N	0	N	00	N
80	20241118	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	85	2	2.63	102223460	31290	14.06	3230	3325	3180	4205	2265	3235	3267.00	50.53	1991	3441	3337	3271	3167	3101	3305	3135	119	970	500	2190	5	1	23799324	790	21.01	1.43	12	0.13	158.00	2316.00	5390	20241022	-38.40	2610	20240419	27.20	5390	-38.40	20241022	2610	27.20	20240419	5390	-38.40	20241022	2610	27.20	20240419	2.93	N	223250	500	118 억	12024624	N	N	0	N	00	N
81	20241118	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-10	5	-0.31	24923740	7782	3.50	3230	3235	3180	4205	2265	3235	3202.62	50.53	-332	3441	3337	3271	3167	3101	3305	3135	119	970	500	2190	5	1	23799324	768	20.41	1.39	12	0.03	158.00	2316.00	5390	20241022	-40.17	2610	20240419	23.56	5390	-40.17	20241022	2610	23.56	20240419	5390	-40.17	20241022	2610	23.56	20240419	2.93	N	223250	500	118 억	12024624	N	N	0	N	00	N
82	20241115	160950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	-130	5	-3.86	688258505	211117	47.74	3365	3375	3205	4370	2360	3365	3260.15	50.61	-20442	3545	3455	3365	3275	3185	3500	3320	119	1005	500	2280	5	1	23799324	770	20.47	1.40	12	0.89	158.00	2316.00	5390	20241022	-39.98	2610	20240419	23.95	5390	-39.98	20241022	2610	23.95	20240419	5390	-39.98	20241022	2610	23.95	20240419	3.19	N	223250	500	118 억	12044882	N	N	0	N	00	N
83	20241115	151020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3230	-135	5	-4.01	613075800	187834	42.48	3365	3375	3205	4370	2360	3365	3263.92	50.61	-13764	3545	3455	3365	3275	3185	3500	3320	119	1005	500	2280	5	1	23799324	769	20.44	1.39	12	0.79	158.00	2316.00	5390	20241022	-40.07	2610	20240419	23.75	5390	-40.07	20241022	2610	23.75	20240419	5390	-40.07	20241022	2610	23.75	20240419	3.19	N	223250	500	118 억	12044882	N	N	0	N	00	N
84	20241115	141008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	-75	5	-2.23	399433790	122111	27.61	3365	3375	3220	4370	2360	3365	3271.07	50.61	-2054	3545	3455	3365	3275	3185	3500	3320	119	1005	500	2280	5	1	23799324	783	20.82	1.42	12	0.51	158.00	2316.00	5390	20241022	-38.96	2610	20240419	26.05	5390	-38.96	20241022	2610	26.05	20240419	5390	-38.96	20241022	2610	26.05	20240419	3.19	N	223250	500	118 억	12044882	N	N	0	N	00	N
85	20241115	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	-75	5	-2.23	349455185	106888	24.17	3365	3375	3220	4370	2360	3365	3269.36	50.61	2317	3545	3455	3365	3275	3185	3500	3320	119	1005	500	2280	5	1	23799324	783	20.82	1.42	12	0.45	158.00	2316.00	5390	20241022	-38.96	2610	20240419	26.05	5390	-38.96	20241022	2610	26.05	20240419	5390	-38.96	20241022	2610	26.05	20240419	3.19	N	223250	500	118 억	12044882	N	N	0	N	00	N
86	20241115	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	-105	5	-3.12	304385265	93183	21.07	3365	3375	3220	4370	2360	3365	3266.53	50.61	1973	3545	3455	3365	3275	3185	3500	3320	119	1005	500	2280	5	1	23799324	776	20.63	1.41	12	0.39	158.00	2316.00	5390	20241022	-39.52	2610	20240419	24.90	5390	-39.52	20241022	2610	24.90	20240419	5390	-39.52	20241022	2610	24.90	20240419	3.19	N	223250	500	118 억	12044882	N	N	0	N	00	N
87	20241115	110946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-110	5	-3.27	285243590	87305	19.74	3365	3375	3220	4370	2360	3365	3267.21	50.61	3894	3545	3455	3365	3275	3185	3500	3320	119	1005	500	2280	5	1	23799324	775	20.60	1.41	12	0.37	158.00	2316.00	5390	20241022	-39.61	2610	20240419	24.71	5390	-39.61	20241022	2610	24.71	20240419	5390	-39.61	20241022	2610	24.71	20240419	3.19	N	223250	500	118 억	12044882	N	N	0	N	00	N
88	20241115	100946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-110	5	-3.27	208267250	63612	14.39	3365	3375	3220	4370	2360	3365	3274.02	50.61	3789	3545	3455	3365	3275	3185	3500	3320	119	1005	500	2280	5	1	23799324	775	20.60	1.41	12	0.27	158.00	2316.00	5390	20241022	-39.61	2610	20240419	24.71	5390	-39.61	20241022	2610	24.71	20240419	5390	-39.61	20241022	2610	24.71	20240419	3.19	N	223250	500	118 억	12044882	N	N	0	N	00	N
89	20241115	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	-105	5	-3.12	74261655	22643	5.12	3365	3375	3220	4370	2360	3365	3279.67	50.61	6279	3545	3455	3365	3275	3185	3500	3320	119	1005	500	2280	5	1	23799324	776	20.63	1.41	12	0.10	158.00	2316.00	5390	20241022	-39.52	2610	20240419	24.90	5390	-39.52	20241022	2610	24.90	20240419	5390	-39.52	20241022	2610	24.90	20240419	3.19	N	223250	500	118 억	12044882	N	N	0	N	00	N
90	20241114	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	75	2	2.29	1434631750	425268	106.16	3300	3455	3275	4255	2295	3275	3373.70	50.76	-31754	3471	3372	3191	3092	2911	3422	3142	119	980	500	2220	5	1	23799324	797	21.20	1.45	12	1.79	158.00	2316.00	5390	20241022	-37.85	2610	20240419	28.35	5390	-37.85	20241022	2610	28.35	20240419	5390	-37.85	20241022	2610	28.35	20240419	3.34	N	223250	500	118 억	12079350	N	N	0	N	00	N
91	20241114	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	65	2	1.98	1312995930	389209	97.16	3300	3455	3275	4255	2295	3275	3373.74	50.76	-27293	3471	3372	3191	3092	2911	3422	3142	119	980	500	2220	5	1	23799324	795	21.14	1.44	12	1.64	158.00	2316.00	5390	20241022	-38.03	2610	20240419	27.97	5390	-38.03	20241022	2610	27.97	20240419	5390	-38.03	20241022	2610	27.97	20240419	3.34	N	223250	500	118 억	12079350	N	N	0	N	00	N
92	20241114	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	140	2	4.27	1149847220	340484	85.00	3300	3455	3275	4255	2295	3275	3377.39	50.76	-15167	3471	3372	3191	3092	2911	3422	3142	119	980	500	2220	5	1	23799324	813	21.61	1.47	12	1.43	158.00	2316.00	5390	20241022	-36.64	2610	20240419	30.84	5390	-36.64	20241022	2610	30.84	20240419	5390	-36.64	20241022	2610	30.84	20240419	3.34	N	223250	500	118 억	12079350	N	N	0	N	00	N
93	20241114	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	80	2	2.44	1029825815	304866	76.11	3300	3455	3275	4255	2295	3275	3378.29	50.76	-12766	3471	3372	3191	3092	2911	3422	3142	119	980	500	2220	5	1	23799324	798	21.23	1.45	12	1.28	158.00	2316.00	5390	20241022	-37.76	2610	20240419	28.54	5390	-37.76	20241022	2610	28.54	20240419	5390	-37.76	20241022	2610	28.54	20240419	3.34	N	223250	500	118 억	12079350	N	N	0	N	00	N
94	20241114	120937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	80	2	2.44	942757170	278889	69.62	3300	3455	3275	4255	2295	3275	3380.77	50.76	-10819	3471	3372	3191	3092	2911	3422	3142	119	980	500	2220	5	1	23799324	798	21.23	1.45	12	1.17	158.00	2316.00	5390	20241022	-37.76	2610	20240419	28.54	5390	-37.76	20241022	2610	28.54	20240419	5390	-37.76	20241022	2610	28.54	20240419	3.34	N	223250	500	118 억	12079350	N	N	0	N	00	N
95	20241114	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	90	2	2.75	769051265	226786	56.61	3300	3455	3275	4255	2295	3275	3391.59	50.76	-6567	3471	3372	3191	3092	2911	3422	3142	119	980	500	2220	5	1	23799324	801	21.30	1.45	12	0.95	158.00	2316.00	5390	20241022	-37.57	2610	20240419	28.93	5390	-37.57	20241022	2610	28.93	20240419	5390	-37.57	20241022	2610	28.93	20240419	3.34	N	223250	500	118 억	12079350	N	N	0	N	00	N
96	20241114	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3430	155	2	4.73	342002410	100741	25.15	3300	3455	3275	4255	2295	3275	3396.03	50.76	-147	3471	3372	3191	3092	2911	3422	3142	119	980	500	2220	5	1	23799324	816	21.71	1.48	12	0.42	158.00	2316.00	5390	20241022	-36.36	2610	20240419	31.42	5390	-36.36	20241022	2610	31.42	20240419	5390	-36.36	20241022	2610	31.42	20240419	3.34	N	223250	500	118 억	12079350	N	N	0	N	00	N
97	20241114	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	0	3	0.00	0	0	0.00	0	0	0	4255	2295	3275	0.00	50.76	0	3471	3372	3191	3092	2911	3422	3142	119	980	500	2220	5	1	23799324	779	20.73	1.41	12	0.00	158.00	2316.00	5390	20241022	-39.24	2610	20240419	25.48	5390	-39.24	20241022	2610	25.48	20240419	5390	-39.24	20241022	2610	25.48	20240419	3.34	N	223250	500	118 억	12079350	N	N	0	N	00	N
98	20241113	160616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	50	2	1.55	1236879720	397769	126.57	3155	3290	3010	4190	2260	3225	3109.22	50.59	39344	3538	3381	3303	3146	3068	3342	3107	119	965	500	2190	5	1	23799324	779	20.73	1.41	12	1.67	158.00	2316.00	5390	20241022	-39.24	2610	20240419	25.48	5390	-39.24	20241022	2610	25.48	20240419	5390	-39.24	20241022	2610	25.48	20240419	3.42	N	223250	500	118 억	12039979	N	N	0	N	00	N
99	20241113	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-85	5	-2.64	1043888220	337965	107.54	3155	3185	3010	4190	2260	3225	3088.75	50.59	36277	3538	3381	3303	3146	3068	3342	3107	119	965	500	2190	5	1	23799324	747	19.87	1.36	12	1.42	158.00	2316.00	5390	20241022	-41.74	2610	20240419	20.31	5390	-41.74	20241022	2610	20.31	20240419	5390	-41.74	20241022	2610	20.31	20240419	3.42	N	223250	500	118 억	12039979	N	N	0	N	00	N
100	20241113	140643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	-85	5	-2.64	963419635	312272	99.37	3155	3185	3010	4190	2260	3225	3085.19	50.59	32997	3538	3381	3303	3146	3068	3342	3107	119	965	500	2190	5	1	23799324	747	19.87	1.36	12	1.31	158.00	2316.00	5390	20241022	-41.74	2610	20240419	20.31	5390	-41.74	20241022	2610	20.31	20240419	5390	-41.74	20241022	2610	20.31	20240419	3.42	N	223250	500	118 억	12039979	N	N	0	N	00	N
101	20241113	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	-115	5	-3.57	848519880	275443	87.65	3155	3185	3010	4190	2260	3225	3080.56	50.59	32662	3538	3381	3303	3146	3068	3342	3107	119	965	500	2190	5	1	23799324	740	19.68	1.34	12	1.16	158.00	2316.00	5390	20241022	-42.30	2610	20240419	19.16	5390	-42.30	20241022	2610	19.16	20240419	5390	-42.30	20241022	2610	19.16	20240419	3.42	N	223250	500	118 억	12039979	N	N	0	N	00	N
102	20241113	120636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-155	5	-4.81	726993280	235991	75.09	3155	3185	3010	4190	2260	3225	3080.60	50.59	38490	3538	3381	3303	3146	3068	3342	3107	119	965	500	2190	5	1	23799324	731	19.43	1.33	12	0.99	158.00	2316.00	5390	20241022	-43.04	2610	20240419	17.62	5390	-43.04	20241022	2610	17.62	20240419	5390	-43.04	20241022	2610	17.62	20240419	3.42	N	223250	500	118 억	12039979	N	N	0	N	00	N
103	20241113	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-155	5	-4.81	660401400	214212	68.16	3155	3185	3010	4190	2260	3225	3082.93	50.59	37805	3538	3381	3303	3146	3068	3342	3107	119	965	500	2190	5	1	23799324	731	19.43	1.33	12	0.90	158.00	2316.00	5390	20241022	-43.04	2610	20240419	17.62	5390	-43.04	20241022	2610	17.62	20240419	5390	-43.04	20241022	2610	17.62	20240419	3.42	N	223250	500	118 억	12039979	N	N	0	N	00	N
104	20241113	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-165	5	-5.12	512674850	165578	52.69	3155	3185	3040	4190	2260	3225	3096.27	50.59	28884	3538	3381	3303	3146	3068	3342	3107	119	965	500	2190	5	1	23799324	728	19.37	1.32	12	0.70	158.00	2316.00	5390	20241022	-43.23	2610	20240419	17.24	5390	-43.23	20241022	2610	17.24	20240419	5390	-43.23	20241022	2610	17.24	20240419	3.42	N	223250	500	118 억	12039979	N	N	0	N	00	N
105	20241113	090626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-55	5	-1.71	134590995	42965	13.67	3155	3185	3105	4190	2260	3225	3132.57	50.59	13775	3538	3381	3303	3146	3068	3342	3107	119	965	500	2190	5	1	23799324	754	20.06	1.37	12	0.18	158.00	2316.00	5390	20241022	-41.19	2610	20240419	21.46	5390	-41.19	20241022	2610	21.46	20240419	5390	-41.19	20241022	2610	21.46	20240419	3.42	N	223250	500	118 억	12039979	N	N	0	N	00	N
106	20241112	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-150	5	-4.44	1027269440	306756	82.57	3380	3460	3225	4385	2365	3375	3348.86	50.73	-34317	3498	3436	3358	3296	3218	3467	3327	119	1010	500	2290	5	1	23799324	768	20.41	1.39	12	1.29	158.00	2316.00	5390	20241022	-40.17	2610	20240419	23.56	5390	-40.17	20241022	2610	23.56	20240419	5390	-40.17	20241022	2610	23.56	20240419	3.51	N	223250	500	118 억	12074285	N	N	0	N	00	N
107	20241112	150914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	-65	5	-1.93	932158380	277546	74.71	3380	3460	3290	4385	2365	3375	3358.56	50.73	-35203	3498	3436	3358	3296	3218	3467	3327	119	1010	500	2290	5	1	23799324	788	20.95	1.43	12	1.17	158.00	2316.00	5390	20241022	-38.59	2610	20240419	26.82	5390	-38.59	20241022	2610	26.82	20240419	5390	-38.59	20241022	2610	26.82	20240419	3.51	N	223250	500	118 억	12074285	N	N	0	N	00	N
108	20241112	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	-70	5	-2.07	793846920	235742	63.46	3380	3460	3295	4385	2365	3375	3367.43	50.73	-34005	3498	3436	3358	3296	3218	3467	3327	119	1010	500	2290	5	1	23799324	787	20.92	1.43	12	0.99	158.00	2316.00	5390	20241022	-38.68	2610	20240419	26.63	5390	-38.68	20241022	2610	26.63	20240419	5390	-38.68	20241022	2610	26.63	20240419	3.51	N	223250	500	118 억	12074285	N	N	0	N	00	N
109	20241112	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-15	5	-0.44	743360575	220566	59.37	3380	3460	3295	4385	2365	3375	3370.24	50.73	-30938	3498	3436	3358	3296	3218	3467	3327	119	1010	500	2290	5	1	23799324	800	21.27	1.45	12	0.93	158.00	2316.00	5390	20241022	-37.66	2610	20240419	28.74	5390	-37.66	20241022	2610	28.74	20240419	5390	-37.66	20241022	2610	28.74	20240419	3.51	N	223250	500	118 억	12074285	N	N	0	N	00	N
110	20241112	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	10	2	0.30	659415980	195547	52.64	3380	3460	3295	4385	2365	3375	3372.16	50.73	-34747	3498	3436	3358	3296	3218	3467	3327	119	1010	500	2290	5	1	23799324	806	21.42	1.46	12	0.82	158.00	2316.00	5390	20241022	-37.20	2610	20240419	29.69	5390	-37.20	20241022	2610	29.69	20240419	5390	-37.20	20241022	2610	29.69	20240419	3.51	N	223250	500	118 억	12074285	N	N	0	N	00	N
111	20241112	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	15	2	0.44	577117600	171258	46.10	3380	3460	3295	4385	2365	3375	3369.87	50.73	-36194	3498	3436	3358	3296	3218	3467	3327	119	1010	500	2290	5	1	23799324	807	21.46	1.46	12	0.72	158.00	2316.00	5390	20241022	-37.11	2610	20240419	29.89	5390	-37.11	20241022	2610	29.89	20240419	5390	-37.11	20241022	2610	29.89	20240419	3.51	N	223250	500	118 억	12074285	N	N	0	N	00	N
112	20241112	100910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-15	5	-0.44	465918875	138077	37.17	3380	3460	3295	4385	2365	3375	3374.34	50.73	-28611	3498	3436	3358	3296	3218	3467	3327	119	1010	500	2290	5	1	23799324	800	21.27	1.45	12	0.58	158.00	2316.00	5390	20241022	-37.66	2610	20240419	28.74	5390	-37.66	20241022	2610	28.74	20240419	5390	-37.66	20241022	2610	28.74	20240419	3.51	N	223250	500	118 억	12074285	N	N	0	N	00	N
113	20241112	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	75	2	2.22	120921850	35419	9.53	3380	3460	3370	4385	2365	3375	3414.22	50.73	-5853	3498	3436	3358	3296	3218	3467	3327	119	1010	500	2290	5	1	23799324	821	21.84	1.49	12	0.15	158.00	2316.00	5390	20241022	-35.99	2610	20240419	32.18	5390	-35.99	20241022	2610	32.18	20240419	5390	-35.99	20241022	2610	32.18	20240419	3.51	N	223250	500	118 억	12074285	N	N	0	N	00	N
114	20241111	160903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	75	2	2.27	1223722975	365069	105.92	3360	3420	3280	4290	2310	3300	3352.03	50.93	-46244	3486	3392	3306	3212	3126	3440	3260	119	990	500	2240	5	1	23799324	803	21.36	1.46	12	1.53	158.00	2316.00	5390	20241022	-37.38	2610	20240419	29.31	5390	-37.38	20241022	2610	29.31	20240419	5390	-37.38	20241022	2610	29.31	20240419	3.80	N	223250	500	118 억	12120517	N	N	0	N	00	N
115	20241111	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	55	2	1.67	1184062575	353301	102.50	3360	3420	3280	4290	2310	3300	3351.45	50.93	-43237	3486	3392	3306	3212	3126	3440	3260	119	990	500	2240	5	1	23799324	798	21.23	1.45	12	1.48	158.00	2316.00	5390	20241022	-37.76	2610	20240419	28.54	5390	-37.76	20241022	2610	28.54	20240419	5390	-37.76	20241022	2610	28.54	20240419	3.80	N	223250	500	118 억	12120517	N	N	0	N	00	N
116	20241111	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	50	2	1.52	1092866340	325984	94.58	3360	3420	3280	4290	2310	3300	3352.54	50.93	-44889	3486	3392	3306	3212	3126	3440	3260	119	990	500	2240	5	1	23799324	797	21.20	1.45	12	1.37	158.00	2316.00	5390	20241022	-37.85	2610	20240419	28.35	5390	-37.85	20241022	2610	28.35	20240419	5390	-37.85	20241022	2610	28.35	20240419	3.80	N	223250	500	118 억	12120517	N	N	0	N	00	N
117	20241111	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	60	2	1.82	1033399480	308168	89.41	3360	3420	3280	4290	2310	3300	3353.39	50.93	-45278	3486	3392	3306	3212	3126	3440	3260	119	990	500	2240	5	1	23799324	800	21.27	1.45	12	1.29	158.00	2316.00	5390	20241022	-37.66	2610	20240419	28.74	5390	-37.66	20241022	2610	28.74	20240419	5390	-37.66	20241022	2610	28.74	20240419	3.80	N	223250	500	118 억	12120517	N	N	0	N	00	N
118	20241111	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	80	2	2.42	885685320	264465	76.73	3360	3420	3280	4290	2310	3300	3348.99	50.93	-46907	3486	3392	3306	3212	3126	3440	3260	119	990	500	2240	5	1	23799324	804	21.39	1.46	12	1.11	158.00	2316.00	5390	20241022	-37.29	2610	20240419	29.50	5390	-37.29	20241022	2610	29.50	20240419	5390	-37.29	20241022	2610	29.50	20240419	3.80	N	223250	500	118 억	12120517	N	N	0	N	00	N
119	20241111	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	45	2	1.36	739800520	221121	64.15	3360	3420	3280	4290	2310	3300	3345.71	50.93	-34728	3486	3392	3306	3212	3126	3440	3260	119	990	500	2240	5	1	23799324	796	21.17	1.44	12	0.93	158.00	2316.00	5390	20241022	-37.94	2610	20240419	28.16	5390	-37.94	20241022	2610	28.16	20240419	5390	-37.94	20241022	2610	28.16	20240419	3.80	N	223250	500	118 억	12120517	N	N	0	N	00	N
120	20241111	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	0	3	0.00	662028615	197751	57.37	3360	3420	3280	4290	2310	3300	3347.82	50.93	-33647	3486	3392	3306	3212	3126	3440	3260	119	990	500	2240	5	1	23799324	785	20.89	1.42	12	0.83	158.00	2316.00	5390	20241022	-38.78	2610	20240419	26.44	5390	-38.78	20241022	2610	26.44	20240419	5390	-38.78	20241022	2610	26.44	20240419	3.80	N	223250	500	118 억	12120517	N	N	0	N	00	N
121	20241111	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	115	2	3.48	241448240	71670	20.79	3360	3415	3320	4290	2310	3300	3369.01	50.93	7303	3486	3392	3306	3212	3126	3440	3260	119	990	500	2240	5	1	23799324	813	21.61	1.47	12	0.30	158.00	2316.00	5390	20241022	-36.64	2610	20240419	30.84	5390	-36.64	20241022	2610	30.84	20240419	5390	-36.64	20241022	2610	30.84	20240419	3.80	N	223250	500	118 억	12120517	N	N	0	N	00	N
122	20241108	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-5	5	-0.15	1117232980	339039	86.01	3270	3400	3220	4295	2315	3305	3295.27	50.86	17171	3528	3416	3323	3211	3118	3370	3165	119	990	500	2240	5	1	23799324	785	20.89	1.42	12	1.42	158.00	2316.00	5390	20241022	-38.78	2610	20240419	26.44	5390	-38.78	20241022	2610	26.44	20240419	5390	-38.78	20241022	2610	26.44	20240419	3.61	N	223250	500	118 억	12104304	N	N	0	N	00	N
123	20241108	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	5	2	0.15	1063628980	322799	81.89	3270	3400	3220	4295	2315	3305	3295.02	50.86	18048	3528	3416	3323	3211	3118	3370	3165	119	990	500	2240	5	1	23799324	788	20.95	1.43	12	1.36	158.00	2316.00	5390	20241022	-38.59	2610	20240419	26.82	5390	-38.59	20241022	2610	26.82	20240419	5390	-38.59	20241022	2610	26.82	20240419	3.61	N	223250	500	118 억	12104304	N	N	0	N	00	N
124	20241108	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	10	2	0.30	1017085500	308765	78.33	3270	3400	3220	4295	2315	3305	3294.04	50.86	20894	3528	3416	3323	3211	3118	3370	3165	119	990	500	2240	5	1	23799324	789	20.98	1.43	12	1.30	158.00	2316.00	5390	20241022	-38.50	2610	20240419	27.01	5390	-38.50	20241022	2610	27.01	20240419	5390	-38.50	20241022	2610	27.01	20240419	3.61	N	223250	500	118 억	12104304	N	N	0	N	00	N
125	20241108	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	-15	5	-0.45	951527145	288833	73.27	3270	3400	3220	4295	2315	3305	3294.38	50.86	27483	3528	3416	3323	3211	3118	3370	3165	119	990	500	2240	5	1	23799324	783	20.82	1.42	12	1.21	158.00	2316.00	5390	20241022	-38.96	2610	20240419	26.05	5390	-38.96	20241022	2610	26.05	20240419	5390	-38.96	20241022	2610	26.05	20240419	3.61	N	223250	500	118 억	12104304	N	N	0	N	00	N
126	20241108	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-20	5	-0.61	848888380	257679	65.37	3270	3400	3220	4295	2315	3305	3294.36	50.86	28844	3528	3416	3323	3211	3118	3370	3165	119	990	500	2240	5	1	23799324	782	20.79	1.42	12	1.08	158.00	2316.00	5390	20241022	-39.05	2610	20240419	25.86	5390	-39.05	20241022	2610	25.86	20240419	5390	-39.05	20241022	2610	25.86	20240419	3.61	N	223250	500	118 억	12104304	N	N	0	N	00	N
127	20241108	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-5	5	-0.15	755796345	229360	58.18	3270	3400	3220	4295	2315	3305	3295.24	50.86	31830	3528	3416	3323	3211	3118	3370	3165	119	990	500	2240	5	1	23799324	785	20.89	1.42	12	0.96	158.00	2316.00	5390	20241022	-38.78	2610	20240419	26.44	5390	-38.78	20241022	2610	26.44	20240419	5390	-38.78	20241022	2610	26.44	20240419	3.61	N	223250	500	118 억	12104304	N	N	0	N	00	N
128	20241108	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	20	2	0.61	182044640	54757	13.89	3270	3355	3270	4295	2315	3305	3324.60	50.86	-26458	3528	3416	3323	3211	3118	3370	3165	119	990	500	2240	5	1	23799324	791	21.04	1.44	12	0.23	158.00	2316.00	5390	20241022	-38.31	2610	20240419	27.39	5390	-38.31	20241022	2610	27.39	20240419	5390	-38.31	20241022	2610	27.39	20240419	3.61	N	223250	500	118 억	12104304	N	N	0	N	00	N
129	20241108	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	20	2	0.61	39996350	12148	3.08	3270	3340	3270	4295	2315	3305	3292.39	50.86	-489	3528	3416	3323	3211	3118	3370	3165	119	990	500	2240	5	1	23799324	791	21.04	1.44	12	0.05	158.00	2316.00	5390	20241022	-38.31	2610	20240419	27.39	5390	-38.31	20241022	2610	27.39	20240419	5390	-38.31	20241022	2610	27.39	20240419	3.61	N	223250	500	118 억	12104304	N	N	0	N	00	N
130	20241107	160855	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	-130	5	-3.78	1299937630	393133	27.98	3435	3435	3230	4465	2405	3435	3306.61	51.10	-58152	3905	3670	3505	3270	3105	3587	3187	119	1030	500	2330	5	1	23799324	787	20.92	1.43	12	1.65	158.00	2316.00	5390	20241022	-38.68	2610	20240419	26.63	5390	-38.68	20241022	2610	26.63	20240419	5390	-38.68	20241022	2610	26.63	20240419	3.60	N	223250	500	118 억	12162443	N	N	0	N	01	N
131	20241107	150901	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-150	5	-4.37	1258206270	380492	27.08	3435	3435	3230	4465	2405	3435	3306.78	51.10	-61238	3905	3670	3505	3270	3105	3587	3187	119	1030	500	2330	5	1	23799324	782	20.79	1.42	12	1.60	158.00	2316.00	5390	20241022	-39.05	2610	20240419	25.86	5390	-39.05	20241022	2610	25.86	20240419	5390	-39.05	20241022	2610	25.86	20240419	3.60	N	223250	500	118 억	12162443	N	N	0	N	01	N
132	20241107	140904	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	-95	5	-2.77	1152500135	348541	24.81	3435	3435	3230	4465	2405	3435	3306.63	51.10	-53726	3905	3670	3505	3270	3105	3587	3187	119	1030	500	2330	5	1	23799324	795	21.14	1.44	12	1.46	158.00	2316.00	5390	20241022	-38.03	2610	20240419	27.97	5390	-38.03	20241022	2610	27.97	20240419	5390	-38.03	20241022	2610	27.97	20240419	3.60	N	223250	500	118 억	12162443	N	N	0	N	01	N
133	20241107	130904	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-135	5	-3.93	1102323925	333394	23.73	3435	3435	3230	4465	2405	3435	3306.36	51.10	-50268	3905	3670	3505	3270	3105	3587	3187	119	1030	500	2330	5	1	23799324	785	20.89	1.42	12	1.40	158.00	2316.00	5390	20241022	-38.78	2610	20240419	26.44	5390	-38.78	20241022	2610	26.44	20240419	5390	-38.78	20241022	2610	26.44	20240419	3.60	N	223250	500	118 억	12162443	N	N	0	N	01	N
134	20241107	120859	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-120	5	-3.49	958298935	289954	20.64	3435	3435	3230	4465	2405	3435	3304.99	51.10	-26208	3905	3670	3505	3270	3105	3587	3187	119	1030	500	2330	5	1	23799324	789	20.98	1.43	12	1.22	158.00	2316.00	5390	20241022	-38.50	2610	20240419	27.01	5390	-38.50	20241022	2610	27.01	20240419	5390	-38.50	20241022	2610	27.01	20240419	3.60	N	223250	500	118 억	12162443	N	N	0	N	01	N
135	20241107	110856	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-150	5	-4.37	808600010	244426	17.40	3435	3435	3230	4465	2405	3435	3308.14	51.10	-23507	3905	3670	3505	3270	3105	3587	3187	119	1030	500	2330	5	1	23799324	782	20.79	1.42	12	1.03	158.00	2316.00	5390	20241022	-39.05	2610	20240419	25.86	5390	-39.05	20241022	2610	25.86	20240419	5390	-39.05	20241022	2610	25.86	20240419	3.60	N	223250	500	118 억	12162443	N	N	0	N	01	N
136	20241107	100858	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-155	5	-4.51	669650240	201771	14.36	3435	3435	3240	4465	2405	3435	3318.85	51.10	-20934	3905	3670	3505	3270	3105	3587	3187	119	1030	500	2330	5	1	23799324	781	20.76	1.42	12	0.85	158.00	2316.00	5390	20241022	-39.15	2610	20240419	25.67	5390	-39.15	20241022	2610	25.67	20240419	5390	-39.15	20241022	2610	25.67	20240419	3.60	N	223250	500	118 억	12162443	N	N	0	N	01	N
137	20241107	090857	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	-95	5	-2.77	125722810	37243	2.65	3435	3435	3330	4465	2405	3435	3375.70	51.10	-335	3905	3670	3505	3270	3105	3587	3187	119	1030	500	2330	5	1	23799324	795	21.14	1.44	12	0.16	158.00	2316.00	5390	20241022	-38.03	2610	20240419	27.97	5390	-38.03	20241022	2610	27.97	20240419	5390	-38.03	20241022	2610	27.97	20240419	3.60	N	223250	500	118 억	12162443	N	N	0	N	01	N
138	20241106	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	-245	5	-6.66	4872340140	1397079	163.82	3695	3740	3340	4780	2580	3680	3487.57	50.39	169213	4086	3882	3746	3542	3406	3815	3475	119	1100	500	2500	5	1	23799324	818	21.74	1.48	12	5.87	158.00	2316.00	5390	20241022	-36.27	2610	20240419	31.61	5390	-36.27	20241022	2610	31.61	20240419	5390	-36.27	20241022	2610	31.61	20240419	4.10	N	223250	500	118 억	11993229	N	N	0	N	00	N
139	20241106	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3425	-255	5	-6.93	4712088570	1350282	158.34	3695	3740	3340	4780	2580	3680	3489.71	50.39	166855	4086	3882	3746	3542	3406	3815	3475	119	1100	500	2500	5	1	23799324	815	21.68	1.48	12	5.67	158.00	2316.00	5390	20241022	-36.46	2610	20240419	31.23	5390	-36.46	20241022	2610	31.23	20240419	5390	-36.46	20241022	2610	31.23	20240419	4.10	N	223250	500	118 억	11993229	N	N	0	N	00	N
140	20241106	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3430	-250	5	-6.79	4523544630	1295451	151.91	3695	3740	3340	4780	2580	3680	3491.87	50.39	162511	4086	3882	3746	3542	3406	3815	3475	119	1100	500	2500	5	1	23799324	816	21.71	1.48	12	5.44	158.00	2316.00	5390	20241022	-36.36	2610	20240419	31.42	5390	-36.36	20241022	2610	31.42	20240419	5390	-36.36	20241022	2610	31.42	20240419	4.10	N	223250	500	118 억	11993229	N	N	0	N	00	N
141	20241106	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	-305	5	-8.29	4263427895	1219293	142.98	3695	3740	3340	4780	2580	3680	3496.64	50.39	170315	4086	3882	3746	3542	3406	3815	3475	119	1100	500	2500	5	1	23799324	803	21.36	1.46	12	5.12	158.00	2316.00	5390	20241022	-37.38	2610	20240419	29.31	5390	-37.38	20241022	2610	29.31	20240419	5390	-37.38	20241022	2610	29.31	20240419	4.10	N	223250	500	118 억	11993229	N	N	0	N	00	N
142	20241106	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3420	-260	5	-7.07	3508044400	996830	116.89	3695	3740	3410	4780	2580	3680	3519.20	50.39	203553	4086	3882	3746	3542	3406	3815	3475	119	1100	500	2500	5	1	23799324	814	21.65	1.48	12	4.19	158.00	2316.00	5390	20241022	-36.55	2610	20240419	31.03	5390	-36.55	20241022	2610	31.03	20240419	5390	-36.55	20241022	2610	31.03	20240419	4.10	N	223250	500	118 억	11993229	N	N	0	N	00	N
143	20241106	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3605	-75	5	-2.04	809629690	223679	26.23	3695	3740	3550	4780	2580	3680	3619.61	50.39	-326	4086	3882	3746	3542	3406	3815	3475	119	1100	500	2500	5	1	23799324	858	22.82	1.56	12	0.94	158.00	2316.00	5390	20241022	-33.12	2610	20240419	38.12	5390	-33.12	20241022	2610	38.12	20240419	5390	-33.12	20241022	2610	38.12	20240419	4.10	N	223250	500	118 억	11993229	N	N	0	N	00	N
144	20241106	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-60	5	-1.63	384205735	105126	12.33	3695	3740	3610	4780	2580	3680	3654.72	50.39	5711	4086	3882	3746	3542	3406	3815	3475	119	1100	500	2500	5	1	23799324	862	22.91	1.56	12	0.44	158.00	2316.00	5390	20241022	-32.84	2610	20240419	38.70	5390	-32.84	20241022	2610	38.70	20240419	5390	-32.84	20241022	2610	38.70	20240419	4.10	N	223250	500	118 억	11993229	N	N	0	N	00	N
145	20241106	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	5	2	0.14	54200365	14668	1.72	3695	3715	3680	4780	2580	3680	3695.14	50.39	-587	4086	3882	3746	3542	3406	3815	3475	119	1100	500	2500	5	1	23799324	877	23.32	1.59	12	0.06	158.00	2316.00	5390	20241022	-31.63	2610	20240419	41.19	5390	-31.63	20241022	2610	41.19	20240419	5390	-31.63	20241022	2610	41.19	20240419	4.10	N	223250	500	118 억	11993229	N	N	0	N	00	N
146	20241105	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	-200	5	-5.15	3154746835	848458	187.08	3950	3950	3610	5040	2720	3880	3718.34	50.69	-69196	4096	3987	3896	3787	3696	3942	3742	119	1160	500	2630	5	1	23799324	876	23.29	1.59	12	3.57	158.00	2316.00	5390	20241022	-31.73	2610	20240419	41.00	5390	-31.73	20241022	2610	41.00	20240419	5390	-31.73	20241022	2610	41.00	20240419	3.94	N	223250	500	118 억	12062704	N	N	0	N	00	N
147	20241105	150859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	-190	5	-4.90	3024674575	813041	179.27	3950	3950	3610	5040	2720	3880	3720.20	50.69	-67111	4096	3987	3896	3787	3696	3942	3742	119	1160	500	2630	5	1	23799324	878	23.35	1.59	12	3.42	158.00	2316.00	5390	20241022	-31.54	2610	20240419	41.38	5390	-31.54	20241022	2610	41.38	20240419	5390	-31.54	20241022	2610	41.38	20240419	3.94	N	223250	500	118 억	12062704	N	N	0	N	00	N
148	20241105	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-195	5	-5.03	2908971155	781595	172.34	3950	3950	3610	5040	2720	3880	3721.84	50.69	-57198	4096	3987	3896	3787	3696	3942	3742	119	1160	500	2630	5	1	23799324	877	23.32	1.59	12	3.28	158.00	2316.00	5390	20241022	-31.63	2610	20240419	41.19	5390	-31.63	20241022	2610	41.19	20240419	5390	-31.63	20241022	2610	41.19	20240419	3.94	N	223250	500	118 억	12062704	N	N	0	N	00	N
149	20241105	130900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-145	5	-3.74	2430649940	651214	143.59	3950	3950	3610	5040	2720	3880	3732.49	50.69	-84243	4096	3987	3896	3787	3696	3942	3742	119	1160	500	2630	5	1	23799324	889	23.64	1.61	12	2.74	158.00	2316.00	5390	20241022	-30.71	2610	20240419	43.10	5390	-30.71	20241022	2610	43.10	20240419	5390	-30.71	20241022	2610	43.10	20240419	3.94	N	223250	500	118 억	12062704	N	N	0	N	00	N
150	20241105	120851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	-170	5	-4.38	2257040065	604624	133.32	3950	3950	3610	5040	2720	3880	3732.96	50.69	-75079	4096	3987	3896	3787	3696	3942	3742	119	1160	500	2630	5	1	23799324	883	23.48	1.60	12	2.54	158.00	2316.00	5390	20241022	-31.17	2610	20240419	42.15	5390	-31.17	20241022	2610	42.15	20240419	5390	-31.17	20241022	2610	42.15	20240419	3.94	N	223250	500	118 억	12062704	N	N	0	N	00	N
151	20241105	110839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	-165	5	-4.25	1583292090	421220	92.88	3950	3950	3655	5040	2720	3880	3758.82	50.69	-4262	4096	3987	3896	3787	3696	3942	3742	119	1160	500	2630	5	1	23799324	884	23.51	1.60	12	1.77	158.00	2316.00	5390	20241022	-31.08	2610	20240419	42.34	5390	-31.08	20241022	2610	42.34	20240419	5390	-31.08	20241022	2610	42.34	20240419	3.94	N	223250	500	118 억	12062704	N	N	0	N	00	N
152	20241105	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	-170	5	-4.38	1116606700	295020	65.05	3950	3950	3655	5040	2720	3880	3784.85	50.69	8077	4096	3987	3896	3787	3696	3942	3742	119	1160	500	2630	5	1	23799324	883	23.48	1.60	12	1.24	158.00	2316.00	5390	20241022	-31.17	2610	20240419	42.15	5390	-31.17	20241022	2610	42.15	20240419	5390	-31.17	20241022	2610	42.15	20240419	3.94	N	223250	500	118 억	12062704	N	N	0	N	00	N
153	20241105	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	50	2	1.29	66005820	16811	3.71	3950	3950	3890	5040	2720	3880	3926.35	50.69	-4196	4096	3987	3896	3787	3696	3942	3742	119	1160	500	2630	5	1	23799324	935	24.87	1.70	12	0.07	158.00	2316.00	5390	20241022	-27.09	2610	20240419	50.57	5390	-27.09	20241022	2610	50.57	20240419	5390	-27.09	20241022	2610	50.57	20240419	3.94	N	223250	500	118 억	12062704	N	N	0	N	00	N
154	20241104	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-10	5	-0.26	1716027115	439024	96.21	3885	4005	3805	5050	2725	3890	3908.83	50.19	117645	4103	3996	3923	3816	3743	4050	3870	119	1160	500	2640	5	1	23799324	923	24.56	1.68	12	1.84	158.00	2316.00	5390	20241022	-28.01	2610	20240419	48.66	5390	-28.01	20241022	2610	48.66	20240419	5390	-28.01	20241022	2610	48.66	20240419	3.97	N	223250	500	118 억	11945361	N	N	0	N	00	N
155	20241104	150856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-5	5	-0.13	1550375985	396404	86.87	3885	4005	3805	5050	2725	3890	3911.10	50.19	113681	4103	3996	3923	3816	3743	4050	3870	119	1160	500	2640	5	1	23799324	925	24.59	1.68	12	1.67	158.00	2316.00	5390	20241022	-27.92	2610	20240419	48.85	5390	-27.92	20241022	2610	48.85	20240419	5390	-27.92	20241022	2610	48.85	20240419	3.97	N	223250	500	118 억	11945361	N	N	0	N	00	N
156	20241104	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	70	2	1.80	744138790	188679	41.35	3885	4005	3855	5050	2725	3890	3943.94	50.19	30341	4103	3996	3923	3816	3743	4050	3870	119	1160	500	2640	5	1	23799324	942	25.06	1.71	12	0.79	158.00	2316.00	5390	20241022	-26.53	2610	20240419	51.72	5390	-26.53	20241022	2610	51.72	20240419	5390	-26.53	20241022	2610	51.72	20240419	3.97	N	223250	500	118 억	11945361	N	N	0	N	00	N
157	20241104	130819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	75	2	1.93	686683250	174142	38.16	3885	4005	3855	5050	2725	3890	3943.24	50.19	28426	4103	3996	3923	3816	3743	4050	3870	119	1160	500	2640	5	1	23799324	944	25.09	1.71	12	0.73	158.00	2316.00	5390	20241022	-26.44	2610	20240419	51.92	5390	-26.44	20241022	2610	51.92	20240419	5390	-26.44	20241022	2610	51.92	20240419	3.97	N	223250	500	118 억	11945361	N	N	0	N	00	N
158	20241104	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	70	2	1.80	659493100	167270	36.65	3885	4005	3855	5050	2725	3890	3942.69	50.19	30743	4103	3996	3923	3816	3743	4050	3870	119	1160	500	2640	5	1	23799324	942	25.06	1.71	12	0.70	158.00	2316.00	5390	20241022	-26.53	2610	20240419	51.72	5390	-26.53	20241022	2610	51.72	20240419	5390	-26.53	20241022	2610	51.72	20240419	3.97	N	223250	500	118 억	11945361	N	N	0	N	00	N
159	20241104	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	70	2	1.80	503293975	127628	27.97	3885	4005	3855	5050	2725	3890	3943.44	50.19	13797	4103	3996	3923	3816	3743	4050	3870	119	1160	500	2640	5	1	23799324	942	25.06	1.71	12	0.54	158.00	2316.00	5390	20241022	-26.53	2610	20240419	51.72	5390	-26.53	20241022	2610	51.72	20240419	5390	-26.53	20241022	2610	51.72	20240419	3.97	N	223250	500	118 억	11945361	N	N	0	N	00	N
160	20241104	100814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	100	2	2.57	393383030	100035	21.92	3885	3990	3855	5050	2725	3890	3932.45	50.19	12070	4103	3996	3923	3816	3743	4050	3870	119	1160	500	2640	5	1	23799324	950	25.25	1.72	12	0.42	158.00	2316.00	5390	20241022	-25.97	2610	20240419	52.87	5390	-25.97	20241022	2610	52.87	20240419	5390	-25.97	20241022	2610	52.87	20240419	3.97	N	223250	500	118 억	11945361	N	N	0	N	00	N
161	20241104	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	45	2	1.16	45471705	11649	2.55	3885	3945	3880	5050	2725	3890	3903.49	50.19	223	4103	3996	3923	3816	3743	4050	3870	119	1160	500	2640	5	1	23799324	937	24.91	1.70	12	0.05	158.00	2316.00	5390	20241022	-26.99	2610	20240419	50.77	5390	-26.99	20241022	2610	50.77	20240419	5390	-26.99	20241022	2610	50.77	20240419	3.97	N	223250	500	118 억	11945361	N	N	0	N	00	N
162	20241101	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-80	5	-2.02	1753237275	446483	86.40	3880	4030	3850	5160	2780	3970	3926.97	50.29	-23886	4183	4076	3988	3881	3793	4130	3935	119	1190	500	2690	5	1	23799324	926	24.62	1.68	12	1.88	158.00	2316.00	5390	20241022	-27.83	2610	20240419	49.04	5390	-27.83	20241022	2610	49.04	20240419	5390	-27.83	20241022	2610	49.04	20240419	3.97	N	223250	500	118 억	11968683	N	N	0	N	00	N
163	20241101	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-60	5	-1.51	1589792420	404569	78.29	3880	4030	3850	5160	2780	3970	3929.60	50.29	-25075	4183	4076	3988	3881	3793	4130	3935	119	1190	500	2690	5	1	23799324	931	24.75	1.69	12	1.70	158.00	2316.00	5390	20241022	-27.46	2610	20240419	49.81	5390	-27.46	20241022	2610	49.81	20240419	5390	-27.46	20241022	2610	49.81	20240419	3.97	N	223250	500	118 억	11968683	N	N	0	N	00	N
164	20241101	140747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-20	5	-0.50	1354365595	344225	66.61	3880	4030	3850	5160	2780	3970	3934.54	50.29	-29637	4183	4076	3988	3881	3793	4130	3935	119	1190	500	2690	5	1	23799324	940	25.00	1.71	12	1.45	158.00	2316.00	5390	20241022	-26.72	2610	20240419	51.34	5390	-26.72	20241022	2610	51.34	20240419	5390	-26.72	20241022	2610	51.34	20240419	3.97	N	223250	500	118 억	11968683	N	N	0	N	00	N
165	20241101	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	30	2	0.76	1204965990	306497	59.31	3880	4030	3850	5160	2780	3970	3931.41	50.29	-20047	4183	4076	3988	3881	3793	4130	3935	119	1190	500	2690	5	1	23799324	952	25.32	1.73	12	1.29	158.00	2316.00	5390	20241022	-25.79	2610	20240419	53.26	5390	-25.79	20241022	2610	53.26	20240419	5390	-25.79	20241022	2610	53.26	20240419	3.97	N	223250	500	118 억	11968683	N	N	0	N	00	N
166	20241101	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-30	5	-0.76	1082123835	275726	53.36	3880	4000	3850	5160	2780	3970	3924.63	50.29	-12833	4183	4076	3988	3881	3793	4130	3935	119	1190	500	2690	5	1	23799324	938	24.94	1.70	12	1.16	158.00	2316.00	5390	20241022	-26.90	2610	20240419	50.96	5390	-26.90	20241022	2610	50.96	20240419	5390	-26.90	20241022	2610	50.96	20240419	3.97	N	223250	500	118 억	11968683	N	N	0	N	00	N
167	20241101	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-40	5	-1.01	1023931285	260925	50.49	3880	4000	3850	5160	2780	3970	3924.24	50.29	-14170	4183	4076	3988	3881	3793	4130	3935	119	1190	500	2690	5	1	23799324	935	24.87	1.70	12	1.10	158.00	2316.00	5390	20241022	-27.09	2610	20240419	50.57	5390	-27.09	20241022	2610	50.57	20240419	5390	-27.09	20241022	2610	50.57	20240419	3.97	N	223250	500	118 억	11968683	N	N	0	N	00	N
168	20241101	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	5	2	0.13	815556875	208168	40.28	3880	4000	3850	5160	2780	3970	3917.78	50.29	-12909	4183	4076	3988	3881	3793	4130	3935	119	1190	500	2690	5	1	23799324	946	25.16	1.72	12	0.87	158.00	2316.00	5390	20241022	-26.25	2610	20240419	52.30	5390	-26.25	20241022	2610	52.30	20240419	5390	-26.25	20241022	2610	52.30	20240419	3.97	N	223250	500	118 억	11968683	N	N	0	N	00	N
169	20241101	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-75	5	-1.89	405737510	104388	20.20	3880	3950	3850	5160	2780	3970	3886.82	50.29	13286	4183	4076	3988	3881	3793	4130	3935	119	1190	500	2690	5	1	23799324	927	24.65	1.68	12	0.44	158.00	2316.00	5390	20241022	-27.74	2610	20240419	49.23	5390	-27.74	20241022	2610	49.23	20240419	5390	-27.74	20241022	2610	49.23	20240419	3.97	N	223250	500	118 억	11968683	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History