KissMeData/226950/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20241129	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	100	2	0.48	3441657410	167621	74.72	21050	21400	19980	27150	14650	20900	20526.05	1.70	-11926	22366	21632	21066	20332	19766	22000	20700	86	6250	500	14210	50	1	17238223	3620	-18.44	7.12	12	0.97	-1139.00	2951.00	32750	20241024	-35.88	8280	20240624	153.62	32750	-35.88	20241024	8280	153.62	20240624	32750	-35.88	20241024	8280	153.62	20240624	0.92	N	226950	500	86 억	293697	N	N	43	N	N
3	20241129	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	-150	5	-0.72	3202170960	156161	69.61	21050	21400	19980	27150	14650	20900	20505.57	1.70	-10472	22366	21632	21066	20332	19766	22000	20700	86	6250	500	14210	50	1	17238223	3577	-18.22	7.03	12	0.91	-1139.00	2951.00	32750	20241024	-36.64	8280	20240624	150.60	32750	-36.64	20241024	8280	150.60	20240624	32750	-36.64	20241024	8280	150.60	20240624	0.92	N	226950	500	86 억	293697	N	N	17	N	N
4	20241129	141121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-550	5	-2.63	2793013410	136262	60.74	21050	21400	19980	27150	14650	20900	20497.38	1.70	-11978	22366	21632	21066	20332	19766	22000	20700	86	6250	500	14210	50	1	17238223	3508	-17.87	6.90	12	0.79	-1139.00	2951.00	32750	20241024	-37.86	8280	20240624	145.77	32750	-37.86	20241024	8280	145.77	20240624	32750	-37.86	20241024	8280	145.77	20240624	0.92	N	226950	500	86 억	293697	N	N	17	N	N
5	20241129	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-750	5	-3.59	2486070810	121267	54.06	21050	21400	19980	27150	14650	20900	20500.80	1.70	-9883	22366	21632	21066	20332	19766	22000	20700	86	6250	500	14210	50	1	17238223	3474	-17.69	6.83	12	0.70	-1139.00	2951.00	32750	20241024	-38.47	8280	20240624	143.36	32750	-38.47	20241024	8280	143.36	20240624	32750	-38.47	20241024	8280	143.36	20240624	0.92	N	226950	500	86 억	293697	N	N	17	N	N
6	20241129	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-500	5	-2.39	1964532400	95357	42.51	21050	21400	20200	27150	14650	20900	20601.87	1.70	-6140	22366	21632	21066	20332	19766	22000	20700	86	6250	500	14210	50	1	17238223	3517	-17.91	6.91	12	0.55	-1139.00	2951.00	32750	20241024	-37.71	8280	20240624	146.38	32750	-37.71	20241024	8280	146.38	20240624	32750	-37.71	20241024	8280	146.38	20240624	0.92	N	226950	500	86 억	293697	N	N	17	N	N
7	20241129	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-550	5	-2.63	1740693950	84338	37.60	21050	21400	20200	27150	14650	20900	20639.50	1.70	-6668	22366	21632	21066	20332	19766	22000	20700	86	6250	500	14210	50	1	17238223	3508	-17.87	6.90	12	0.49	-1139.00	2951.00	32750	20241024	-37.86	8280	20240624	145.77	32750	-37.86	20241024	8280	145.77	20240624	32750	-37.86	20241024	8280	145.77	20240624	0.92	N	226950	500	86 억	293697	N	N	17	N	N
8	20241129	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-600	5	-2.87	1356654350	65531	29.21	21050	21400	20200	27150	14650	20900	20702.48	1.70	-2278	22366	21632	21066	20332	19766	22000	20700	86	6250	500	14210	50	1	17238223	3499	-17.82	6.88	12	0.38	-1139.00	2951.00	32750	20241024	-38.02	8280	20240624	145.17	32750	-38.02	20241024	8280	145.17	20240624	32750	-38.02	20241024	8280	145.17	20240624	0.92	N	226950	500	86 억	293697	N	N	17	N	N
9	20241129	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	-50	5	-0.24	334598800	15961	7.12	21050	21400	20550	27150	14650	20900	20963.52	1.70	-3414	22366	21632	21066	20332	19766	22000	20700	86	6250	500	14210	50	1	17238223	3594	-18.31	7.07	12	0.09	-1139.00	2951.00	32750	20241024	-36.34	8280	20240624	151.81	32750	-36.34	20241024	8280	151.81	20240624	32750	-36.34	20241024	8280	151.81	20240624	0.92	N	226950	500	86 억	293697	N	N	17	N	N
10	20241128	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-200	5	-0.95	4703023450	223857	34.79	20800	21800	20500	27400	14800	21100	21009.09	1.94	-36922	23880	22490	21210	19820	18540	23185	20515	86	6300	500	14340	50	1	17238223	3603	-18.35	7.08	12	1.30	-1139.00	2951.00	32750	20241024	-36.18	8280	20240624	152.42	32750	-36.18	20241024	8280	152.42	20240624	32750	-36.18	20241024	8280	152.42	20240624	0.92	N	226950	500	86 억	334656	N	N	17	N	N
11	20241128	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-50	5	-0.24	4552576550	216652	33.67	20800	21800	20500	27400	14800	21100	21013.31	1.94	-34625	23880	22490	21210	19820	18540	23185	20515	86	6300	500	14340	50	1	17238223	3629	-18.48	7.13	12	1.26	-1139.00	2951.00	32750	20241024	-35.73	8280	20240624	154.23	32750	-35.73	20241024	8280	154.23	20240624	32750	-35.73	20241024	8280	154.23	20240624	0.92	N	226950	500	86 억	334656	N	N	2	N	N
12	20241128	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-150	5	-0.71	4085196500	194348	30.20	20800	21800	20500	27400	14800	21100	21020.00	1.94	-27606	23880	22490	21210	19820	18540	23185	20515	86	6300	500	14340	50	1	17238223	3611	-18.39	7.10	12	1.13	-1139.00	2951.00	32750	20241024	-36.03	8280	20240624	153.02	32750	-36.03	20241024	8280	153.02	20240624	32750	-36.03	20241024	8280	153.02	20240624	0.92	N	226950	500	86 억	334656	N	N	2	N	N
13	20241128	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	-250	5	-1.18	3493816050	166147	25.82	20800	21800	20500	27400	14800	21100	21028.46	1.94	-25075	23880	22490	21210	19820	18540	23185	20515	86	6300	500	14340	50	1	17238223	3594	-18.31	7.07	12	0.96	-1139.00	2951.00	32750	20241024	-36.34	8280	20240624	151.81	32750	-36.34	20241024	8280	151.81	20240624	32750	-36.34	20241024	8280	151.81	20240624	0.92	N	226950	500	86 억	334656	N	N	2	N	N
14	20241128	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	-350	5	-1.66	3178052900	150946	23.46	20800	21800	20500	27400	14800	21100	21054.23	1.94	-26537	23880	22490	21210	19820	18540	23185	20515	86	6300	500	14340	50	1	17238223	3577	-18.22	7.03	12	0.88	-1139.00	2951.00	32750	20241024	-36.64	8280	20240624	150.60	32750	-36.64	20241024	8280	150.60	20240624	32750	-36.64	20241024	8280	150.60	20240624	0.92	N	226950	500	86 억	334656	N	N	2	N	N
15	20241128	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-150	5	-0.71	2737895150	129897	20.19	20800	21800	20500	27400	14800	21100	21077.43	1.94	-21535	23880	22490	21210	19820	18540	23185	20515	86	6300	500	14340	50	1	17238223	3611	-18.39	7.10	12	0.75	-1139.00	2951.00	32750	20241024	-36.03	8280	20240624	153.02	32750	-36.03	20241024	8280	153.02	20240624	32750	-36.03	20241024	8280	153.02	20240624	0.92	N	226950	500	86 억	334656	N	N	2	N	N
16	20241128	101121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-200	5	-0.95	2047554050	96869	15.05	20800	21800	20600	27400	14800	21100	21137.36	1.94	-16682	23880	22490	21210	19820	18540	23185	20515	86	6300	500	14340	50	1	17238223	3603	-18.35	7.08	12	0.56	-1139.00	2951.00	32750	20241024	-36.18	8280	20240624	152.42	32750	-36.18	20241024	8280	152.42	20240624	32750	-36.18	20241024	8280	152.42	20240624	0.92	N	226950	500	86 억	334656	N	N	2	N	N
17	20241128	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	50	2	0.24	591557900	27663	4.30	20800	21800	20700	27400	14800	21100	21384.57	1.94	-5476	23880	22490	21210	19820	18540	23185	20515	86	6300	500	14340	50	1	17238223	3646	-18.57	7.17	12	0.16	-1139.00	2951.00	32750	20241024	-35.42	8280	20240624	155.43	32750	-35.42	20241024	8280	155.43	20240624	32750	-35.42	20241024	8280	155.43	20240624	0.92	N	226950	500	86 억	334656	N	N	2	N	N
18	20241127	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	1000	2	4.98	13686419080	641765	265.79	20700	22600	19930	26100	14100	20100	21326.28	2.10	-40061	21753	20926	20323	19496	18893	20625	19195	86	6000	500	13660	50	1	17238223	3637	-18.53	7.15	12	3.72	-1139.00	2951.00	32750	20241024	-35.57	8280	20240624	154.83	32750	-35.57	20241024	8280	154.83	20240624	32750	-35.57	20241024	8280	154.83	20240624	0.90	N	226950	500	86 억	362427	N	N	2	N	N
19	20241127	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	450	2	2.24	13437517780	629839	260.85	20700	22600	19930	26100	14100	20100	21334.85	2.10	-39352	21753	20926	20323	19496	18893	20625	19195	86	6000	500	13660	50	1	17238223	3542	-18.04	6.96	12	3.65	-1139.00	2951.00	32750	20241024	-37.25	8280	20240624	148.19	32750	-37.25	20241024	8280	148.19	20240624	32750	-37.25	20241024	8280	148.19	20240624	0.90	N	226950	500	86 억	362427	N	N	93	N	N
20	20241127	141109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	50	2	0.25	12185188150	567727	235.12	20700	22600	20100	26100	14100	20100	21463.11	2.10	-50312	21753	20926	20323	19496	18893	20625	19195	86	6000	500	13660	50	1	17238223	3474	-17.69	6.83	12	3.29	-1139.00	2951.00	32750	20241024	-38.47	8280	20240624	143.36	32750	-38.47	20241024	8280	143.36	20240624	32750	-38.47	20241024	8280	143.36	20240624	0.90	N	226950	500	86 억	362427	N	N	93	N	N
21	20241127	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	1200	2	5.97	9184625800	423067	175.21	20700	22600	20500	26100	14100	20100	21709.62	2.10	-49102	21753	20926	20323	19496	18893	20625	19195	86	6000	500	13660	50	1	17238223	3672	-18.70	7.22	12	2.45	-1139.00	2951.00	32750	20241024	-34.96	8280	20240624	157.25	32750	-34.96	20241024	8280	157.25	20240624	32750	-34.96	20241024	8280	157.25	20240624	0.90	N	226950	500	86 억	362427	N	N	93	N	N
22	20241127	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	1450	2	7.21	8652935900	398026	164.84	20700	22600	20500	26100	14100	20100	21739.62	2.10	-40696	21753	20926	20323	19496	18893	20625	19195	86	6000	500	13660	50	1	17238223	3715	-18.92	7.30	12	2.31	-1139.00	2951.00	32750	20241024	-34.20	8280	20240624	160.27	32750	-34.20	20241024	8280	160.27	20240624	32750	-34.20	20241024	8280	160.27	20240624	0.90	N	226950	500	86 억	362427	N	N	93	N	N
23	20241127	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	850	2	4.23	8270684300	380036	157.39	20700	22600	20500	26100	14100	20100	21762.90	2.10	-34928	21753	20926	20323	19496	18893	20625	19195	86	6000	500	13660	50	1	17238223	3611	-18.39	7.10	12	2.20	-1139.00	2951.00	32750	20241024	-36.03	8280	20240624	153.02	32750	-36.03	20241024	8280	153.02	20240624	32750	-36.03	20241024	8280	153.02	20240624	0.90	N	226950	500	86 억	362427	N	N	93	N	N
24	20241127	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	1600	2	7.96	7117696500	326262	135.12	20700	22600	20500	26100	14100	20100	21815.89	2.10	-23565	21753	20926	20323	19496	18893	20625	19195	86	6000	500	13660	50	1	17238223	3741	-19.05	7.35	12	1.89	-1139.00	2951.00	32750	20241024	-33.74	8280	20240624	162.08	32750	-33.74	20241024	8280	162.08	20240624	32750	-33.74	20241024	8280	162.08	20240624	0.90	N	226950	500	86 억	362427	N	N	93	N	N
25	20241127	091110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	1200	2	5.97	1381251200	64884	26.87	20700	21850	20500	26100	14100	20100	21288.01	2.10	-7891	21753	20926	20323	19496	18893	20625	19195	86	6000	500	13660	50	1	17238223	3672	-18.70	7.22	12	0.38	-1139.00	2951.00	32750	20241024	-34.96	8280	20240624	157.25	32750	-34.96	20241024	8280	157.25	20240624	32750	-34.96	20241024	8280	157.25	20240624	0.90	N	226950	500	86 억	362427	N	N	93	N	N
26	20241126	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-50	5	-0.25	4914242890	240987	70.92	20150	21150	19720	26150	14150	20150	20392.39	2.10	-6619	21650	20900	19800	19050	17950	21275	19425	86	6000	500	13700	50	1	17238223	3465	-17.65	6.81	12	1.40	-1139.00	2951.00	32750	20241024	-38.63	8280	20240624	142.75	32750	-38.63	20241024	8280	142.75	20240624	32750	-38.63	20241024	8280	142.75	20240624	0.86	N	226950	500	86 억	361867	N	N	93	N	N
27	20241126	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	150	2	0.74	4533563290	222081	65.36	20150	21150	19720	26150	14150	20150	20414.01	2.10	-7903	21650	20900	19800	19050	17950	21275	19425	86	6000	500	13700	50	1	17238223	3499	-17.82	6.88	12	1.29	-1139.00	2951.00	32750	20241024	-38.02	8280	20240624	145.17	32750	-38.02	20241024	8280	145.17	20240624	32750	-38.02	20241024	8280	145.17	20240624	0.86	N	226950	500	86 억	361867	N	N	62	N	N
28	20241126	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	450	2	2.23	4229140190	207201	60.98	20150	21150	19720	26150	14150	20150	20410.81	2.10	-11727	21650	20900	19800	19050	17950	21275	19425	86	6000	500	13700	50	1	17238223	3551	-18.09	6.98	12	1.20	-1139.00	2951.00	32750	20241024	-37.10	8280	20240624	148.79	32750	-37.10	20241024	8280	148.79	20240624	32750	-37.10	20241024	8280	148.79	20240624	0.86	N	226950	500	86 억	361867	N	N	62	N	N
29	20241126	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	750	2	3.72	3751637640	184100	54.18	20150	21150	19720	26150	14150	20150	20378.26	2.10	-4549	21650	20900	19800	19050	17950	21275	19425	86	6000	500	13700	50	1	17238223	3603	-18.35	7.08	12	1.07	-1139.00	2951.00	32750	20241024	-36.18	8280	20240624	152.42	32750	-36.18	20241024	8280	152.42	20240624	32750	-36.18	20241024	8280	152.42	20240624	0.86	N	226950	500	86 억	361867	N	N	62	N	N
30	20241126	121106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	350	2	1.74	2643535590	130703	38.47	20150	20650	19720	26150	14150	20150	20225.52	2.10	5278	21650	20900	19800	19050	17950	21275	19425	86	6000	500	13700	50	1	17238223	3534	-18.00	6.95	12	0.76	-1139.00	2951.00	32750	20241024	-37.40	8280	20240624	147.58	32750	-37.40	20241024	8280	147.58	20240624	32750	-37.40	20241024	8280	147.58	20240624	0.86	N	226950	500	86 억	361867	N	N	62	N	N
31	20241126	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	250	2	1.24	2187304240	108322	31.88	20150	20650	19720	26150	14150	20150	20192.61	2.10	-565	21650	20900	19800	19050	17950	21275	19425	86	6000	500	13700	50	1	17238223	3517	-17.91	6.91	12	0.63	-1139.00	2951.00	32750	20241024	-37.71	8280	20240624	146.38	32750	-37.71	20241024	8280	146.38	20240624	32750	-37.71	20241024	8280	146.38	20240624	0.86	N	226950	500	86 억	361867	N	N	62	N	N
32	20241126	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	150	2	0.74	1539932240	76310	22.46	20150	20650	19720	26150	14150	20150	20179.95	2.10	-10042	21650	20900	19800	19050	17950	21275	19425	86	6000	500	13700	50	1	17238223	3499	-17.82	6.88	12	0.44	-1139.00	2951.00	32750	20241024	-38.02	8280	20240624	145.17	32750	-38.02	20241024	8280	145.17	20240624	32750	-38.02	20241024	8280	145.17	20240624	0.86	N	226950	500	86 억	361867	N	N	62	N	N
33	20241126	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	400	2	1.99	470775760	23193	6.83	20150	20650	19960	26150	14150	20150	20298.18	2.10	-9545	21650	20900	19800	19050	17950	21275	19425	86	6000	500	13700	50	1	17238223	3542	-18.04	6.96	12	0.13	-1139.00	2951.00	32750	20241024	-37.25	8280	20240624	148.19	32750	-37.25	20241024	8280	148.19	20240624	32750	-37.25	20241024	8280	148.19	20240624	0.86	N	226950	500	86 억	361867	N	N	62	N	N
34	20241125	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	1640	2	8.86	6725635940	338251	59.51	18700	20550	18700	24050	12960	18510	19883.08	1.86	40183	20743	19626	18713	17596	16683	19170	17140	86	5540	500	12580	50	1	17238223	3474	-17.69	6.83	12	1.96	-1139.00	2951.00	32750	20241024	-38.47	8280	20240624	143.36	32750	-38.47	20241024	8280	143.36	20240624	32750	-38.47	20241024	8280	143.36	20240624	0.84	N	226950	500	86 억	321357	N	N	62	N	N
35	20241125	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	1740	2	9.40	6581132940	331087	58.25	18700	20550	18700	24050	12960	18510	19877.45	1.86	38404	20743	19626	18713	17596	16683	19170	17140	86	5540	500	12580	50	1	17238223	3491	-17.78	6.86	12	1.92	-1139.00	2951.00	32750	20241024	-38.17	8280	20240624	144.57	32750	-38.17	20241024	8280	144.57	20240624	32750	-38.17	20241024	8280	144.57	20240624	0.84	N	226950	500	86 억	321357	N	N	77	N	N
36	20241125	141058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	1890	2	10.21	5854062890	295238	51.94	18700	20550	18700	24050	12960	18510	19828.39	1.86	35440	20743	19626	18713	17596	16683	19170	17140	86	5540	500	12580	50	1	17238223	3517	-17.91	6.91	12	1.71	-1139.00	2951.00	32750	20241024	-37.71	8280	20240624	146.38	32750	-37.71	20241024	8280	146.38	20240624	32750	-37.71	20241024	8280	146.38	20240624	0.84	N	226950	500	86 억	321357	N	N	77	N	N
37	20241125	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	1790	2	9.67	5069088090	256648	45.15	18700	20550	18700	24050	12960	18510	19751.24	1.86	33602	20743	19626	18713	17596	16683	19170	17140	86	5540	500	12580	50	1	17238223	3499	-17.82	6.88	12	1.49	-1139.00	2951.00	32750	20241024	-38.02	8280	20240624	145.17	32750	-38.02	20241024	8280	145.17	20240624	32750	-38.02	20241024	8280	145.17	20240624	0.84	N	226950	500	86 억	321357	N	N	77	N	N
38	20241125	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	1490	2	8.05	3928217820	200482	35.27	18700	20200	18700	24050	12960	18510	19593.99	1.86	34290	20743	19626	18713	17596	16683	19170	17140	86	5540	500	12580	50	1	17238223	3448	-17.56	6.78	12	1.16	-1139.00	2951.00	32750	20241024	-38.93	8280	20240624	141.55	32750	-38.93	20241024	8280	141.55	20240624	32750	-38.93	20241024	8280	141.55	20240624	0.84	N	226950	500	86 억	321357	N	N	77	N	N
39	20241125	111056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19690	1180	2	6.37	3341081380	171071	30.10	18700	19950	18700	24050	12960	18510	19530.52	1.86	27906	20743	19626	18713	17596	16683	19170	17140	86	5540	500	12580	10	1	17238223	3394	-17.29	6.67	12	0.99	-1139.00	2951.00	32750	20241024	-39.88	8280	20240624	137.80	32750	-39.88	20241024	8280	137.80	20240624	32750	-39.88	20241024	8280	137.80	20240624	0.84	N	226950	500	86 억	321357	N	N	77	N	N
40	20241125	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19610	1100	2	5.94	2361930920	121158	21.31	18700	19860	18700	24050	12960	18510	19494.82	1.86	24431	20743	19626	18713	17596	16683	19170	17140	86	5540	500	12580	10	1	17238223	3380	-17.22	6.65	12	0.70	-1139.00	2951.00	32750	20241024	-40.12	8280	20240624	136.84	32750	-40.12	20241024	8280	136.84	20240624	32750	-40.12	20241024	8280	136.84	20240624	0.84	N	226950	500	86 억	321357	N	N	77	N	N
41	20241125	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19600	1090	2	5.89	910456640	46970	8.26	18700	19770	18700	24050	12960	18510	19384.22	1.86	11409	20743	19626	18713	17596	16683	19170	17140	86	5540	500	12580	10	1	17238223	3379	-17.21	6.64	12	0.27	-1139.00	2951.00	32750	20241024	-40.15	8280	20240624	136.71	32750	-40.15	20241024	8280	136.71	20240624	32750	-40.15	20241024	8280	136.71	20240624	0.84	N	226950	500	86 억	321357	N	N	77	N	N
42	20241122	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18510	-1100	5	-5.61	10443982940	567253	126.83	19650	19830	17800	25450	13730	19610	18411.40	1.47	80218	22403	21006	19953	18556	17503	20480	18030	86	5840	500	13330	10	1	17238223	3191	-16.25	6.27	12	3.29	-1139.00	2951.00	32750	20241024	-43.48	8280	20240624	123.55	32750	-43.48	20241024	8280	123.55	20240624	32750	-43.48	20241024	8280	123.55	20240624	0.89	N	226950	500	86 억	252987	N	N	77	N	N
43	20241122	150959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18470	-1140	5	-5.81	10077014030	547416	122.40	19650	19830	17800	25450	13730	19610	18408.23	1.47	86532	22403	21006	19953	18556	17503	20480	18030	86	5840	500	13330	10	1	17238223	3184	-16.22	6.26	12	3.18	-1139.00	2951.00	32750	20241024	-43.60	8280	20240624	123.07	32750	-43.60	20241024	8280	123.07	20240624	32750	-43.60	20241024	8280	123.07	20240624	0.89	N	226950	500	86 억	252987	N	N	190	N	N
44	20241122	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17860	-1750	5	-8.92	8919155660	483782	108.17	19650	19830	17800	25450	13730	19610	18436.20	1.47	80368	22403	21006	19953	18556	17503	20480	18030	86	5840	500	13330	10	1	17238223	3079	-15.68	6.05	12	2.81	-1139.00	2951.00	32750	20241024	-45.47	8280	20240624	115.70	32750	-45.47	20241024	8280	115.70	20240624	32750	-45.47	20241024	8280	115.70	20240624	0.89	N	226950	500	86 억	252987	N	N	190	N	N
45	20241122	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18630	-980	5	-5.00	5355409940	287210	64.22	19650	19830	18080	25450	13730	19610	18646.17	1.47	16391	22403	21006	19953	18556	17503	20480	18030	86	5840	500	13330	10	1	17238223	3211	-16.36	6.31	12	1.67	-1139.00	2951.00	32750	20241024	-43.11	8280	20240624	125.00	32750	-43.11	20241024	8280	125.00	20240624	32750	-43.11	20241024	8280	125.00	20240624	0.89	N	226950	500	86 억	252987	N	N	190	N	N
46	20241122	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18820	-790	5	-4.03	4804091300	257569	57.59	19650	19830	18080	25450	13730	19610	18651.50	1.47	12746	22403	21006	19953	18556	17503	20480	18030	86	5840	500	13330	10	1	17238223	3244	-16.52	6.38	12	1.49	-1139.00	2951.00	32750	20241024	-42.53	8280	20240624	127.29	32750	-42.53	20241024	8280	127.29	20240624	32750	-42.53	20241024	8280	127.29	20240624	0.89	N	226950	500	86 억	252987	N	N	190	N	N
47	20241122	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18450	-1160	5	-5.92	3821745960	204190	45.65	19650	19830	18080	25450	13730	19610	18716.42	1.47	3955	22403	21006	19953	18556	17503	20480	18030	86	5840	500	13330	10	1	17238223	3180	-16.20	6.25	12	1.18	-1139.00	2951.00	32750	20241024	-43.66	8280	20240624	122.83	32750	-43.66	20241024	8280	122.83	20240624	32750	-43.66	20241024	8280	122.83	20240624	0.89	N	226950	500	86 억	252987	N	N	190	N	N
48	20241122	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18550	-1060	5	-5.41	2021180690	106008	23.70	19650	19830	18550	25450	13730	19610	19066.08	1.47	2982	22403	21006	19953	18556	17503	20480	18030	86	5840	500	13330	10	1	17238223	3198	-16.29	6.29	12	0.61	-1139.00	2951.00	32750	20241024	-43.36	8280	20240624	124.03	32750	-43.36	20241024	8280	124.03	20240624	32750	-43.36	20241024	8280	124.03	20240624	0.89	N	226950	500	86 억	252987	N	N	190	N	N
49	20241122	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19310	-300	5	-1.53	264575930	13638	3.05	19650	19830	19210	25450	13730	19610	19399.23	1.47	2198	22403	21006	19953	18556	17503	20480	18030	86	5840	500	13330	10	1	17238223	3329	-16.95	6.54	12	0.08	-1139.00	2951.00	32750	20241024	-41.04	8280	20240624	133.21	32750	-41.04	20241024	8280	133.21	20240624	32750	-41.04	20241024	8280	133.21	20240624	0.89	N	226950	500	86 억	252987	N	N	190	N	N
50	20241121	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19610	-270	5	-1.36	8897659920	445312	54.83	20500	21350	18900	25800	13920	19880	19980.74	1.91	-79084	23226	21552	20176	18502	17126	22390	19340	86	5920	500	13510	10	1	17238223	3380	-17.22	6.65	12	2.58	-1139.00	2951.00	32750	20241024	-40.12	8280	20240624	136.84	32750	-40.12	20241024	8280	136.84	20240624	32750	-40.12	20241024	8280	136.84	20240624	0.97	N	226950	500	86 억	328488	N	N	190	N	N
51	20241121	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19750	-130	5	-0.65	8754998690	438059	53.94	20500	21350	18900	25800	13920	19880	19985.89	1.91	-76416	23226	21552	20176	18502	17126	22390	19340	86	5920	500	13510	10	1	17238223	3405	-17.34	6.69	12	2.54	-1139.00	2951.00	32750	20241024	-39.69	8280	20240624	138.53	32750	-39.69	20241024	8280	138.53	20240624	32750	-39.69	20241024	8280	138.53	20240624	0.97	N	226950	500	86 억	328488	N	N	7	N	N
52	20241121	141009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19280	-600	5	-3.02	8137639110	406393	50.04	20500	21350	18900	25800	13920	19880	20024.06	1.91	-73148	23226	21552	20176	18502	17126	22390	19340	86	5920	500	13510	10	1	17238223	3324	-16.93	6.53	12	2.36	-1139.00	2951.00	32750	20241024	-41.13	8280	20240624	132.85	32750	-41.13	20241024	8280	132.85	20240624	32750	-41.13	20241024	8280	132.85	20240624	0.97	N	226950	500	86 억	328488	N	N	7	N	N
53	20241121	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19710	-170	5	-0.86	6472142660	320794	39.50	20500	21350	19600	25800	13920	19880	20175.39	1.91	-88167	23226	21552	20176	18502	17126	22390	19340	86	5920	500	13510	10	1	17238223	3398	-17.30	6.68	12	1.86	-1139.00	2951.00	32750	20241024	-39.82	8280	20240624	138.04	32750	-39.82	20241024	8280	138.04	20240624	32750	-39.82	20241024	8280	138.04	20240624	0.97	N	226950	500	86 억	328488	N	N	7	N	N
54	20241121	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	40	2	0.20	5580095940	275970	33.98	20500	21350	19600	25800	13920	19880	20219.94	1.91	-65716	23226	21552	20176	18502	17126	22390	19340	86	5920	500	13510	10	1	17238223	3434	-17.49	6.75	12	1.60	-1139.00	2951.00	32750	20241024	-39.18	8280	20240624	140.58	32750	-39.18	20241024	8280	140.58	20240624	32750	-39.18	20241024	8280	140.58	20240624	0.97	N	226950	500	86 억	328488	N	N	7	N	N
55	20241121	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	320	2	1.61	4737502080	233749	28.78	20500	21350	19600	25800	13920	19880	20267.48	1.91	-38623	23226	21552	20176	18502	17126	22390	19340	86	5920	500	13510	50	1	17238223	3482	-17.73	6.85	12	1.36	-1139.00	2951.00	32750	20241024	-38.32	8280	20240624	143.96	32750	-38.32	20241024	8280	143.96	20240624	32750	-38.32	20241024	8280	143.96	20240624	0.97	N	226950	500	86 억	328488	N	N	7	N	N
56	20241121	101006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19980	100	2	0.50	3901708180	192405	23.69	20500	21350	19600	25800	13920	19880	20278.62	1.91	-41719	23226	21552	20176	18502	17126	22390	19340	86	5920	500	13510	10	1	17238223	3444	-17.54	6.77	12	1.12	-1139.00	2951.00	32750	20241024	-38.99	8280	20240624	141.30	32750	-38.99	20241024	8280	141.30	20240624	32750	-38.99	20241024	8280	141.30	20240624	0.97	N	226950	500	86 억	328488	N	N	7	N	N
57	20241121	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	670	2	3.37	1175005700	57180	7.04	20500	21350	20000	25800	13920	19880	20549.24	1.91	-27915	23226	21552	20176	18502	17126	22390	19340	86	5920	500	13510	50	1	17238223	3542	-18.04	6.96	12	0.33	-1139.00	2951.00	32750	20241024	-37.25	8280	20240624	148.19	32750	-37.25	20241024	8280	148.19	20240624	32750	-37.25	20241024	8280	148.19	20240624	0.97	N	226950	500	86 억	328488	N	N	7	N	N
58	20241120	160958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19880	530	2	2.74	16536736230	805174	102.15	19300	21850	18800	25150	13550	19350	20538.78	2.62	-117421	20850	20100	18600	17850	16350	20475	18225	86	5800	500	13150	10	1	17238223	3427	-17.45	6.74	12	4.67	-1139.00	2951.00	32750	20241024	-39.30	8280	20240624	140.10	32750	-39.30	20241024	8280	140.10	20240624	32750	-39.30	20241024	8280	140.10	20240624	0.75	N	226950	500	86 억	451417	N	N	7	N	N
59	20241120	151011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19940	590	2	3.05	16215876480	789041	100.10	19300	21850	18800	25150	13550	19350	20551.83	2.62	-117108	20850	20100	18600	17850	16350	20475	18225	86	5800	500	13150	10	1	17238223	3437	-17.51	6.76	12	4.58	-1139.00	2951.00	32750	20241024	-39.11	8280	20240624	140.82	32750	-39.11	20241024	8280	140.82	20240624	32750	-39.11	20241024	8280	140.82	20240624	0.75	N	226950	500	86 억	451417	N	N	5	N	N
60	20241120	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	1000	2	5.17	14705301620	713956	90.58	19300	21850	18800	25150	13550	19350	20597.46	2.62	-121399	20850	20100	18600	17850	16350	20475	18225	86	5800	500	13150	50	1	17238223	3508	-17.87	6.90	12	4.14	-1139.00	2951.00	32750	20241024	-37.86	8280	20240624	145.77	32750	-37.86	20241024	8280	145.77	20240624	32750	-37.86	20241024	8280	145.77	20240624	0.75	N	226950	500	86 억	451417	N	N	5	N	N
61	20241120	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21750	2400	2	12.40	12698768170	618276	78.44	19300	21850	18800	25150	13550	19350	20539.57	2.62	-119297	20850	20100	18600	17850	16350	20475	18225	86	5800	500	13150	50	1	17238223	3749	-19.10	7.37	12	3.59	-1139.00	2951.00	32750	20241024	-33.59	8280	20240624	162.68	32750	-33.59	20241024	8280	162.68	20240624	32750	-33.59	20241024	8280	162.68	20240624	0.75	N	226950	500	86 억	451417	N	N	5	N	N
62	20241120	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	1850	2	9.56	9293878820	460372	58.40	19300	21250	18800	25150	13550	19350	20188.31	2.62	-84788	20850	20100	18600	17850	16350	20475	18225	86	5800	500	13150	50	1	17238223	3655	-18.61	7.18	12	2.67	-1139.00	2951.00	32750	20241024	-35.27	8280	20240624	156.04	32750	-35.27	20241024	8280	156.04	20240624	32750	-35.27	20241024	8280	156.04	20240624	0.75	N	226950	500	86 억	451417	N	N	5	N	N
63	20241120	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	950	2	4.91	6577403520	330354	41.91	19300	20650	18800	25150	13550	19350	19910.68	2.62	-59907	20850	20100	18600	17850	16350	20475	18225	86	5800	500	13150	50	1	17238223	3499	-17.82	6.88	12	1.92	-1139.00	2951.00	32750	20241024	-38.02	8280	20240624	145.17	32750	-38.02	20241024	8280	145.17	20240624	32750	-38.02	20241024	8280	145.17	20240624	0.75	N	226950	500	86 억	451417	N	N	5	N	N
64	20241120	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19750	400	2	2.07	4545096250	229848	29.16	19300	20600	18800	25150	13550	19350	19774.91	2.62	-44185	20850	20100	18600	17850	16350	20475	18225	86	5800	500	13150	10	1	17238223	3405	-17.34	6.69	12	1.33	-1139.00	2951.00	32750	20241024	-39.69	8280	20240624	138.53	32750	-39.69	20241024	8280	138.53	20240624	32750	-39.69	20241024	8280	138.53	20240624	0.75	N	226950	500	86 억	451417	N	N	5	N	N
65	20241120	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19640	290	2	1.50	1065892160	55279	7.01	19300	19670	18800	25150	13550	19350	19281.67	2.62	-9308	20850	20100	18600	17850	16350	20475	18225	86	5800	500	13150	10	1	17238223	3386	-17.24	6.66	12	0.32	-1139.00	2951.00	32750	20241024	-40.03	8280	20240624	137.20	32750	-40.03	20241024	8280	137.20	20240624	32750	-40.03	20241024	8280	137.20	20240624	0.75	N	226950	500	86 억	451417	N	N	5	N	N
66	20241119	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19350	1800	2	10.26	14603221890	786383	33.20	17570	19350	17100	22800	12290	17550	18567.95	2.57	8443	22630	20090	17610	15070	12590	18850	13830	86	5250	500	11930	10	1	17238223	3336	-16.99	6.56	12	4.56	-1139.00	2951.00	32750	20241024	-40.92	8280	20240624	133.70	32750	-40.92	20241024	8280	133.70	20240624	32750	-40.92	20241024	8280	133.70	20240624	0.75	N	226950	500	86 억	443229	N	N	5	N	N
67	20241119	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19150	1600	2	9.12	13749459340	742057	31.33	17570	19200	17100	22800	12290	17550	18528.87	2.57	6502	22630	20090	17610	15070	12590	18850	13830	86	5250	500	11930	10	1	17238223	3301	-16.81	6.49	12	4.30	-1139.00	2951.00	32750	20241024	-41.53	8280	20240624	131.28	32750	-41.53	20241024	8280	131.28	20240624	32750	-41.53	20241024	8280	131.28	20240624	0.75	N	226950	500	86 억	443229	N	N	57	N	N
68	20241119	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18770	1220	2	6.95	12289549210	665059	28.08	17570	19200	17100	22800	12290	17550	18478.91	2.57	-15897	22630	20090	17610	15070	12590	18850	13830	86	5250	500	11930	10	1	17238223	3236	-16.48	6.36	12	3.86	-1139.00	2951.00	32750	20241024	-42.69	8280	20240624	126.69	32750	-42.69	20241024	8280	126.69	20240624	32750	-42.69	20241024	8280	126.69	20240624	0.75	N	226950	500	86 억	443229	N	N	57	N	N
69	20241119	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18400	850	2	4.84	11126591510	601845	25.41	17570	19200	17100	22800	12290	17550	18487.50	2.57	-9671	22630	20090	17610	15070	12590	18850	13830	86	5250	500	11930	10	1	17238223	3172	-16.15	6.24	12	3.49	-1139.00	2951.00	32750	20241024	-43.82	8280	20240624	122.22	32750	-43.82	20241024	8280	122.22	20240624	32750	-43.82	20241024	8280	122.22	20240624	0.75	N	226950	500	86 억	443229	N	N	57	N	N
70	20241119	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18890	1340	2	7.64	9973765390	540170	22.80	17570	19200	17100	22800	12290	17550	18464.15	2.57	11052	22630	20090	17610	15070	12590	18850	13830	86	5250	500	11930	10	1	17238223	3256	-16.58	6.40	12	3.13	-1139.00	2951.00	32750	20241024	-42.32	8280	20240624	128.14	32750	-42.32	20241024	8280	128.14	20240624	32750	-42.32	20241024	8280	128.14	20240624	0.75	N	226950	500	86 억	443229	N	N	57	N	N
71	20241119	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18580	1030	2	5.87	7307469300	399109	16.85	17570	18970	17100	22800	12290	17550	18309.49	2.57	17720	22630	20090	17610	15070	12590	18850	13830	86	5250	500	11930	10	1	17238223	3203	-16.31	6.30	12	2.32	-1139.00	2951.00	32750	20241024	-43.27	8280	20240624	124.40	32750	-43.27	20241024	8280	124.40	20240624	32750	-43.27	20241024	8280	124.40	20240624	0.75	N	226950	500	86 억	443229	N	N	57	N	N
72	20241119	100958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18100	550	2	3.13	4441365790	245936	10.38	17570	18760	17100	22800	12290	17550	18059.07	2.57	-10133	22630	20090	17610	15070	12590	18850	13830	86	5250	500	11930	10	1	17238223	3120	-15.89	6.13	12	1.43	-1139.00	2951.00	32750	20241024	-44.73	8280	20240624	118.60	32750	-44.73	20241024	8280	118.60	20240624	32750	-44.73	20241024	8280	118.60	20240624	0.75	N	226950	500	86 억	443229	N	N	57	N	N
73	20241119	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18150	600	2	3.42	1116264440	63466	2.68	17570	18180	17100	22800	12290	17550	17588.40	2.57	6884	22630	20090	17610	15070	12590	18850	13830	86	5250	500	11930	10	1	17238223	3129	-15.94	6.15	12	0.37	-1139.00	2951.00	32750	20241024	-44.58	8280	20240624	119.20	32750	-44.58	20241024	8280	119.20	20240624	32750	-44.58	20241024	8280	119.20	20240624	0.75	N	226950	500	86 억	443229	N	N	57	N	N
74	20241118	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17550	-3600	5	-17.02	40389469330	2362259	711.74	20150	20150	15130	27450	14850	21150	17097.51	4.18	-276064	23283	22216	21483	20416	19683	21850	20050	86	6300	500	14380	10	1	17238223	3025	-15.41	5.95	12	13.70	-1139.00	2951.00	32750	20241024	-46.41	8280	20240624	111.96	32750	-46.41	20241024	8280	111.96	20240624	32750	-46.41	20241024	8280	111.96	20240624	0.77	N	226950	500	86 억	719787	N	N	57	N	N
75	20241118	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17430	-3720	5	-17.59	39672462830	2321340	699.41	20150	20150	15130	27450	14850	21150	17090.24	4.18	-280403	23283	22216	21483	20416	19683	21850	20050	86	6300	500	14380	10	1	17238223	3005	-15.30	5.91	12	13.47	-1139.00	2951.00	32750	20241024	-46.78	8280	20240624	110.51	32750	-46.78	20241024	8280	110.51	20240624	32750	-46.78	20241024	8280	110.51	20240624	0.77	N	226950	500	86 억	719787	N	N	19	N	N
76	20241118	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17780	-3370	5	-15.93	38267657550	2241139	675.25	20150	20150	15130	27450	14850	21150	17075.00	4.18	-275812	23283	22216	21483	20416	19683	21850	20050	86	6300	500	14380	10	1	17238223	3065	-15.61	6.03	12	13.00	-1139.00	2951.00	32750	20241024	-45.71	8280	20240624	114.73	32750	-45.71	20241024	8280	114.73	20240624	32750	-45.71	20241024	8280	114.73	20240624	0.77	N	226950	500	86 억	719787	N	N	19	N	N
77	20241118	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18370	-2780	5	-13.14	33783335410	1988860	599.24	20150	20150	15130	27450	14850	21150	16986.18	4.18	-241036	23283	22216	21483	20416	19683	21850	20050	86	6300	500	14380	10	1	17238223	3167	-16.13	6.23	12	11.54	-1139.00	2951.00	32750	20241024	-43.91	8280	20240624	121.86	32750	-43.91	20241024	8280	121.86	20240624	32750	-43.91	20241024	8280	121.86	20240624	0.77	N	226950	500	86 억	719787	N	N	19	N	N
78	20241118	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16530	-4620	5	-21.84	22999866620	1376847	414.84	20150	20150	15130	27450	14850	21150	16704.58	4.18	-137197	23283	22216	21483	20416	19683	21850	20050	86	6300	500	14380	10	1	17238223	2849	-14.51	5.60	12	7.99	-1139.00	2951.00	32750	20241024	-49.53	8280	20240624	99.64	32750	-49.53	20241024	8280	99.64	20240624	32750	-49.53	20241024	8280	99.64	20240624	0.77	N	226950	500	86 억	719787	N	N	19	N	N
79	20241118	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16350	-4800	5	-22.70	19722436830	1173805	353.66	20150	20150	15130	27450	14850	21150	16801.96	4.18	-67145	23283	22216	21483	20416	19683	21850	20050	86	6300	500	14380	10	1	17238223	2818	-14.35	5.54	12	6.81	-1139.00	2951.00	32750	20241024	-50.08	8280	20240624	97.46	32750	-50.08	20241024	8280	97.46	20240624	32750	-50.08	20241024	8280	97.46	20240624	0.77	N	226950	500	86 억	719787	N	N	19	N	N
80	20241118	100922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17300	-3850	5	-18.20	15618502800	924430	278.53	20150	20150	15130	27450	14850	21150	16895.05	4.18	-19718	23283	22216	21483	20416	19683	21850	20050	86	6300	500	14380	10	1	17238223	2982	-15.19	5.86	12	5.36	-1139.00	2951.00	32750	20241024	-47.18	8280	20240624	108.94	32750	-47.18	20241024	8280	108.94	20240624	32750	-47.18	20241024	8280	108.94	20240624	0.77	N	226950	500	86 억	719787	N	N	19	N	N
81	20241118	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18020	-3130	5	-14.80	2748590290	146622	44.18	20150	20150	17520	27450	14850	21150	18745.28	4.18	353	23283	22216	21483	20416	19683	21850	20050	86	6300	500	14380	10	1	17238223	3106	-15.82	6.11	12	0.85	-1139.00	2951.00	32750	20241024	-44.98	8280	20240624	117.63	32750	-44.98	20241024	8280	117.63	20240624	32750	-44.98	20241024	8280	117.63	20240624	0.77	N	226950	500	86 억	719787	N	N	19	N	N
82	20241115	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-650	5	-2.98	7105526600	330974	45.14	21650	22550	20750	28300	15300	21800	21468.96	4.73	-56050	24500	23150	21650	20300	18800	23825	20975	86	6500	500	14820	50	1	17238223	3646	-18.57	7.17	12	1.92	-1139.00	2951.00	32750	20241024	-35.42	8280	20240624	155.43	32750	-35.42	20241024	8280	155.43	20240624	32750	-35.42	20241024	8280	155.43	20240624	0.75	N	226950	500	86 억	814831	N	N	19	N	N
83	20241115	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-550	5	-2.52	6782798100	315804	43.07	21650	22550	20750	28300	15300	21800	21477.84	4.73	-50163	24500	23150	21650	20300	18800	23825	20975	86	6500	500	14820	50	1	17238223	3663	-18.66	7.20	12	1.83	-1139.00	2951.00	32750	20241024	-35.11	8280	20240624	156.64	32750	-35.11	20241024	8280	156.64	20240624	32750	-35.11	20241024	8280	156.64	20240624	0.75	N	226950	500	86 억	814831	N	N	81	N	N
84	20241115	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	-150	5	-0.69	5886435300	273997	37.37	21650	22550	20750	28300	15300	21800	21483.54	4.73	-42778	24500	23150	21650	20300	18800	23825	20975	86	6500	500	14820	50	1	17238223	3732	-19.01	7.34	12	1.59	-1139.00	2951.00	32750	20241024	-33.89	8280	20240624	161.47	32750	-33.89	20241024	8280	161.47	20240624	32750	-33.89	20241024	8280	161.47	20240624	0.75	N	226950	500	86 억	814831	N	N	81	N	N
85	20241115	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	-400	5	-1.83	4962390550	231436	31.56	21650	22550	20750	28300	15300	21800	21441.70	4.73	-41761	24500	23150	21650	20300	18800	23825	20975	86	6500	500	14820	50	1	17238223	3689	-18.79	7.25	12	1.34	-1139.00	2951.00	32750	20241024	-34.66	8280	20240624	158.45	32750	-34.66	20241024	8280	158.45	20240624	32750	-34.66	20241024	8280	158.45	20240624	0.75	N	226950	500	86 억	814831	N	N	81	N	N
86	20241115	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-650	5	-2.98	4101255750	190947	26.04	21650	22550	20750	28300	15300	21800	21478.45	4.73	-35898	24500	23150	21650	20300	18800	23825	20975	86	6500	500	14820	50	1	17238223	3646	-18.57	7.17	12	1.11	-1139.00	2951.00	32750	20241024	-35.42	8280	20240624	155.43	32750	-35.42	20241024	8280	155.43	20240624	32750	-35.42	20241024	8280	155.43	20240624	0.75	N	226950	500	86 억	814831	N	N	81	N	N
87	20241115	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-500	5	-2.29	3395777200	157738	21.51	21650	22550	20750	28300	15300	21800	21527.91	4.73	-25421	24500	23150	21650	20300	18800	23825	20975	86	6500	500	14820	50	1	17238223	3672	-18.70	7.22	12	0.92	-1139.00	2951.00	32750	20241024	-34.96	8280	20240624	157.25	32750	-34.96	20241024	8280	157.25	20240624	32750	-34.96	20241024	8280	157.25	20240624	0.75	N	226950	500	86 억	814831	N	N	81	N	N
88	20241115	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-500	5	-2.29	2788577350	129261	17.63	21650	22550	20750	28300	15300	21800	21573.18	4.73	-26527	24500	23150	21650	20300	18800	23825	20975	86	6500	500	14820	50	1	17238223	3672	-18.70	7.22	12	0.75	-1139.00	2951.00	32750	20241024	-34.96	8280	20240624	157.25	32750	-34.96	20241024	8280	157.25	20240624	32750	-34.96	20241024	8280	157.25	20240624	0.75	N	226950	500	86 억	814831	N	N	81	N	N
89	20241115	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	50	2	0.23	1017905650	46333	6.32	21650	22550	21450	28300	15300	21800	21969.45	4.73	-25066	24500	23150	21650	20300	18800	23825	20975	86	6500	500	14820	50	1	17238223	3767	-19.18	7.40	12	0.27	-1139.00	2951.00	32750	20241024	-33.28	8280	20240624	163.89	32750	-33.28	20241024	8280	163.89	20240624	32750	-33.28	20241024	8280	163.89	20240624	0.75	N	226950	500	86 억	814831	N	N	81	N	N
90	20241114	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	1850	2	9.34	15629549950	712305	190.84	20200	23000	20150	25700	13860	19800	21942.22	4.84	-28405	22326	21062	20286	19022	18246	20675	18635	86	5900	500	13460	50	1	17238223	3732	-19.01	7.34	12	4.13	-1139.00	2951.00	32750	20241024	-33.89	8280	20240624	161.47	32750	-33.89	20241024	8280	161.47	20240624	32750	-33.89	20241024	8280	161.47	20240624	0.73	N	226950	500	86 억	834685	N	N	136	N	N
91	20241114	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22250	2450	2	12.37	14051320150	640344	171.56	20200	23000	20150	25700	13860	19800	21943.39	4.84	-43193	22326	21062	20286	19022	18246	20675	18635	86	5900	500	13460	50	1	17238223	3836	-19.53	7.54	12	3.71	-1139.00	2951.00	32750	20241024	-32.06	8280	20240624	168.72	32750	-32.06	20241024	8280	168.72	20240624	32750	-32.06	20241024	8280	168.72	20240624	0.73	N	226950	500	86 억	834685	N	N	136	N	N
92	20241114	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	2000	2	10.10	10080909350	462795	123.99	20200	22500	20150	25700	13860	19800	21782.67	4.84	-21024	22326	21062	20286	19022	18246	20675	18635	86	5900	500	13460	50	1	17238223	3758	-19.14	7.39	12	2.68	-1139.00	2951.00	32750	20241024	-33.44	8280	20240624	163.29	32750	-33.44	20241024	8280	163.29	20240624	32750	-33.44	20241024	8280	163.29	20240624	0.73	N	226950	500	86 억	834685	N	N	136	N	N
93	20241114	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	1900	2	9.60	8015067050	368086	98.62	20200	22500	20150	25700	13860	19800	21774.98	4.84	-16453	22326	21062	20286	19022	18246	20675	18635	86	5900	500	13460	50	1	17238223	3741	-19.05	7.35	12	2.14	-1139.00	2951.00	32750	20241024	-33.74	8280	20240624	162.08	32750	-33.74	20241024	8280	162.08	20240624	32750	-33.74	20241024	8280	162.08	20240624	0.73	N	226950	500	86 억	834685	N	N	136	N	N
94	20241114	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	2700	2	13.64	6788152900	312325	83.68	20200	22500	20150	25700	13860	19800	21734.26	4.84	-10990	22326	21062	20286	19022	18246	20675	18635	86	5900	500	13460	50	1	17238223	3879	-19.75	7.62	12	1.81	-1139.00	2951.00	32750	20241024	-31.30	8280	20240624	171.74	32750	-31.30	20241024	8280	171.74	20240624	32750	-31.30	20241024	8280	171.74	20240624	0.73	N	226950	500	86 억	834685	N	N	136	N	N
95	20241114	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	2050	2	10.35	4735040200	219427	58.79	20200	22300	20150	25700	13860	19800	21579.11	4.84	-11232	22326	21062	20286	19022	18246	20675	18635	86	5900	500	13460	50	1	17238223	3767	-19.18	7.40	12	1.27	-1139.00	2951.00	32750	20241024	-33.28	8280	20240624	163.89	32750	-33.28	20241024	8280	163.89	20240624	32750	-33.28	20241024	8280	163.89	20240624	0.73	N	226950	500	86 억	834685	N	N	136	N	N
96	20241114	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	1400	2	7.07	637648500	30862	8.27	20200	21250	20150	25700	13860	19800	20661.28	4.84	-9347	22326	21062	20286	19022	18246	20675	18635	86	5900	500	13460	50	1	17238223	3655	-18.61	7.18	12	0.18	-1139.00	2951.00	32750	20241024	-35.27	8280	20240624	156.04	32750	-35.27	20241024	8280	156.04	20240624	32750	-35.27	20241024	8280	156.04	20240624	0.73	N	226950	500	86 억	834685	N	N	136	N	N
97	20241114	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19800	0	3	0.00	0	0	0.00	0	0	0	25700	13860	19800	0.00	4.84	0	22326	21062	20286	19022	18246	20675	18635	86	5900	500	13460	10	1	17238223	3413	-17.38	6.71	12	0.00	-1139.00	2951.00	32750	20241024	-39.54	8280	20240624	139.13	32750	-39.54	20241024	8280	139.13	20240624	32750	-39.54	20241024	8280	139.13	20240624	0.73	N	226950	500	86 억	834685	N	N	136	N	N
98	20241113	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19800	-1350	5	-6.38	7542141700	371933	85.29	21300	21550	19510	27450	14850	21150	20278.66	4.68	53502	23516	22332	21316	20132	19116	21825	19625	86	6300	500	14380	10	1	17238223	3413	-17.38	6.71	12	2.16	-1139.00	2951.00	32750	20241024	-39.54	8280	20240624	139.13	32750	-39.54	20241024	8280	139.13	20240624	32750	-39.54	20241024	8280	139.13	20240624	0.73	N	226950	500	86 억	807550	N	N	136	N	N
99	20241113	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	-1200	5	-5.67	7356337330	362561	83.14	21300	21550	19510	27450	14850	21150	20289.92	4.68	52363	23516	22332	21316	20132	19116	21825	19625	86	6300	500	14380	10	1	17238223	3439	-17.52	6.76	12	2.10	-1139.00	2951.00	32750	20241024	-39.08	8280	20240624	140.94	32750	-39.08	20241024	8280	140.94	20240624	32750	-39.08	20241024	8280	140.94	20240624	0.73	N	226950	500	86 억	807550	N	N	87	N	N
100	20241113	140648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-1000	5	-4.73	6910934900	340330	78.04	21300	21550	19510	27450	14850	21150	20306.55	4.68	51402	23516	22332	21316	20132	19116	21825	19625	86	6300	500	14380	50	1	17238223	3474	-17.69	6.83	12	1.97	-1139.00	2951.00	32750	20241024	-38.47	8280	20240624	143.36	32750	-38.47	20241024	8280	143.36	20240624	32750	-38.47	20241024	8280	143.36	20240624	0.73	N	226950	500	86 억	807550	N	N	87	N	N
101	20241113	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-1100	5	-5.20	6486727050	319271	73.21	21300	21550	19510	27450	14850	21150	20317.29	4.68	46286	23516	22332	21316	20132	19116	21825	19625	86	6300	500	14380	50	1	17238223	3456	-17.60	6.79	12	1.85	-1139.00	2951.00	32750	20241024	-38.78	8280	20240624	142.15	32750	-38.78	20241024	8280	142.15	20240624	32750	-38.78	20241024	8280	142.15	20240624	0.73	N	226950	500	86 억	807550	N	N	87	N	N
102	20241113	120640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19940	-1210	5	-5.72	5844763770	287196	65.86	21300	21550	19510	27450	14850	21150	20351.12	4.68	40636	23516	22332	21316	20132	19116	21825	19625	86	6300	500	14380	10	1	17238223	3437	-17.51	6.76	12	1.67	-1139.00	2951.00	32750	20241024	-39.11	8280	20240624	140.82	32750	-39.11	20241024	8280	140.82	20240624	32750	-39.11	20241024	8280	140.82	20240624	0.73	N	226950	500	86 억	807550	N	N	87	N	N
103	20241113	110638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19930	-1220	5	-5.77	4749489390	231786	53.15	21300	21550	19900	27450	14850	21150	20490.82	4.68	20506	23516	22332	21316	20132	19116	21825	19625	86	6300	500	14380	10	1	17238223	3436	-17.50	6.75	12	1.34	-1139.00	2951.00	32750	20241024	-39.15	8280	20240624	140.70	32750	-39.15	20241024	8280	140.70	20240624	32750	-39.15	20241024	8280	140.70	20240624	0.73	N	226950	500	86 억	807550	N	N	87	N	N
104	20241113	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-700	5	-3.31	2989453000	144474	33.13	21300	21550	20000	27450	14850	21150	20691.96	4.68	-260	23516	22332	21316	20132	19116	21825	19625	86	6300	500	14380	50	1	17238223	3525	-17.95	6.93	12	0.84	-1139.00	2951.00	32750	20241024	-37.56	8280	20240624	146.98	32750	-37.56	20241024	8280	146.98	20240624	32750	-37.56	20241024	8280	146.98	20240624	0.73	N	226950	500	86 억	807550	N	N	87	N	N
105	20241113	090630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	150	2	0.71	569646800	26958	6.18	21300	21550	20800	27450	14850	21150	21130.90	4.68	-12436	23516	22332	21316	20132	19116	21825	19625	86	6300	500	14380	50	1	17238223	3672	-18.70	7.22	12	0.16	-1139.00	2951.00	32750	20241024	-34.96	8280	20240624	157.25	32750	-34.96	20241024	8280	157.25	20240624	32750	-34.96	20241024	8280	157.25	20240624	0.73	N	226950	500	86 억	807550	N	N	87	N	N
106	20241112	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-800	5	-3.64	9211391750	435249	54.49	22500	22500	20300	28500	15400	21950	21163.51	4.83	-14216	23983	22966	21883	20866	19783	22425	20325	86	6550	500	14920	50	1	17238223	3646	-18.57	7.17	12	2.52	-1139.00	2951.00	32750	20241024	-35.42	8280	20240624	155.43	32750	-35.42	20241024	8280	155.43	20240624	32750	-35.42	20241024	8280	155.43	20240624	0.74	N	226950	500	86 억	832195	N	N	87	N	N
107	20241112	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	-500	5	-2.28	8944378950	422693	52.92	22500	22500	20300	28500	15400	21950	21160.46	4.83	-8407	23983	22966	21883	20866	19783	22425	20325	86	6550	500	14920	50	1	17238223	3698	-18.83	7.27	12	2.45	-1139.00	2951.00	32750	20241024	-34.50	8280	20240624	159.06	32750	-34.50	20241024	8280	159.06	20240624	32750	-34.50	20241024	8280	159.06	20240624	0.74	N	226950	500	86 억	832195	N	N	88	N	N
108	20241112	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	-300	5	-1.37	7566341350	358359	44.87	22500	22500	20300	28500	15400	21950	21113.86	4.83	5580	23983	22966	21883	20866	19783	22425	20325	86	6550	500	14920	50	1	17238223	3732	-19.01	7.34	12	2.08	-1139.00	2951.00	32750	20241024	-33.89	8280	20240624	161.47	32750	-33.89	20241024	8280	161.47	20240624	32750	-33.89	20241024	8280	161.47	20240624	0.74	N	226950	500	86 억	832195	N	N	88	N	N
109	20241112	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-800	5	-3.64	6339382150	301225	37.71	22500	22500	20300	28500	15400	21950	21045.34	4.83	3741	23983	22966	21883	20866	19783	22425	20325	86	6550	500	14920	50	1	17238223	3646	-18.57	7.17	12	1.75	-1139.00	2951.00	32750	20241024	-35.42	8280	20240624	155.43	32750	-35.42	20241024	8280	155.43	20240624	32750	-35.42	20241024	8280	155.43	20240624	0.74	N	226950	500	86 억	832195	N	N	88	N	N
110	20241112	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-750	5	-3.42	5865149650	278785	34.90	22500	22500	20300	28500	15400	21950	21038.25	4.83	3423	23983	22966	21883	20866	19783	22425	20325	86	6550	500	14920	50	1	17238223	3655	-18.61	7.18	12	1.62	-1139.00	2951.00	32750	20241024	-35.27	8280	20240624	156.04	32750	-35.27	20241024	8280	156.04	20240624	32750	-35.27	20241024	8280	156.04	20240624	0.74	N	226950	500	86 억	832195	N	N	88	N	N
111	20241112	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	-1100	5	-5.01	4864863550	231020	28.92	22500	22500	20300	28500	15400	21950	21058.19	4.83	8995	23983	22966	21883	20866	19783	22425	20325	86	6550	500	14920	50	1	17238223	3594	-18.31	7.07	12	1.34	-1139.00	2951.00	32750	20241024	-36.34	8280	20240624	151.81	32750	-36.34	20241024	8280	151.81	20240624	32750	-36.34	20241024	8280	151.81	20240624	0.74	N	226950	500	86 억	832195	N	N	88	N	N
112	20241112	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-900	5	-4.10	3447642050	162358	20.33	22500	22500	20650	28500	15400	21950	21234.81	4.83	9405	23983	22966	21883	20866	19783	22425	20325	86	6550	500	14920	50	1	17238223	3629	-18.48	7.13	12	0.94	-1139.00	2951.00	32750	20241024	-35.73	8280	20240624	154.23	32750	-35.73	20241024	8280	154.23	20240624	32750	-35.73	20241024	8280	154.23	20240624	0.74	N	226950	500	86 억	832195	N	N	88	N	N
113	20241112	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-750	5	-3.42	1100946850	50800	6.36	22500	22500	21050	28500	15400	21950	21672.18	4.83	-7928	23983	22966	21883	20866	19783	22425	20325	86	6550	500	14920	50	1	17238223	3655	-18.61	7.18	12	0.29	-1139.00	2951.00	32750	20241024	-35.27	8280	20240624	156.04	32750	-35.27	20241024	8280	156.04	20240624	32750	-35.27	20241024	8280	156.04	20240624	0.74	N	226950	500	86 억	832195	N	N	88	N	N
114	20241111	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21950	1200	2	5.78	17452520100	795360	88.87	22350	22900	20800	26950	14550	20750	21943.13	5.89	-180401	23670	22210	20290	18830	16910	22940	19560	86	6200	500	14110	50	1	17238223	3784	-19.27	7.44	12	4.61	-1139.00	2951.00	32750	20241024	-32.98	8280	20240624	165.10	32750	-32.98	20241024	8280	165.10	20240624	32750	-32.98	20241024	8280	165.10	20240624	0.74	N	226950	500	86 억	1014573	N	N	88	N	N
115	20241111	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22200	1450	2	6.99	17044768600	776907	86.80	22350	22900	20800	26950	14550	20750	21939.48	5.89	-172027	23670	22210	20290	18830	16910	22940	19560	86	6200	500	14110	50	1	17238223	3827	-19.49	7.52	12	4.51	-1139.00	2951.00	32750	20241024	-32.21	8280	20240624	168.12	32750	-32.21	20241024	8280	168.12	20240624	32750	-32.21	20241024	8280	168.12	20240624	0.74	N	226950	500	86 억	1014573	N	N	106	N	N
116	20241111	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	800	2	3.86	15625846000	712495	79.61	22350	22900	20800	26950	14550	20750	21931.40	5.89	-159172	23670	22210	20290	18830	16910	22940	19560	86	6200	500	14110	50	1	17238223	3715	-18.92	7.30	12	4.13	-1139.00	2951.00	32750	20241024	-34.20	8280	20240624	160.27	32750	-34.20	20241024	8280	160.27	20240624	32750	-34.20	20241024	8280	160.27	20240624	0.74	N	226950	500	86 억	1014573	N	N	106	N	N
117	20241111	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	800	2	3.86	14385384550	655453	73.23	22350	22900	20800	26950	14550	20750	21947.50	5.89	-140942	23670	22210	20290	18830	16910	22940	19560	86	6200	500	14110	50	1	17238223	3715	-18.92	7.30	12	3.80	-1139.00	2951.00	32750	20241024	-34.20	8280	20240624	160.27	32750	-34.20	20241024	8280	160.27	20240624	32750	-34.20	20241024	8280	160.27	20240624	0.74	N	226950	500	86 억	1014573	N	N	106	N	N
118	20241111	120914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	1350	2	6.51	13314813100	606656	67.78	22350	22900	20800	26950	14550	20750	21948.16	5.89	-136730	23670	22210	20290	18830	16910	22940	19560	86	6200	500	14110	50	1	17238223	3810	-19.40	7.49	12	3.52	-1139.00	2951.00	32750	20241024	-32.52	8280	20240624	166.91	32750	-32.52	20241024	8280	166.91	20240624	32750	-32.52	20241024	8280	166.91	20240624	0.74	N	226950	500	86 억	1014573	N	N	106	N	N
119	20241111	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	1150	2	5.54	10316601750	473246	52.88	22350	22550	20800	26950	14550	20750	21799.98	5.89	-113980	23670	22210	20290	18830	16910	22940	19560	86	6200	500	14110	50	1	17238223	3775	-19.23	7.42	12	2.75	-1139.00	2951.00	32750	20241024	-33.13	8280	20240624	164.49	32750	-33.13	20241024	8280	164.49	20240624	32750	-33.13	20241024	8280	164.49	20240624	0.74	N	226950	500	86 억	1014573	N	N	106	N	N
120	20241111	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	600	2	2.89	8530498300	391410	43.73	22350	22550	20800	26950	14550	20750	21794.66	5.89	-70523	23670	22210	20290	18830	16910	22940	19560	86	6200	500	14110	50	1	17238223	3680	-18.74	7.23	12	2.27	-1139.00	2951.00	32750	20241024	-34.81	8280	20240624	157.85	32750	-34.81	20241024	8280	157.85	20240624	32750	-34.81	20241024	8280	157.85	20240624	0.74	N	226950	500	86 억	1014573	N	N	106	N	N
121	20241111	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	750	2	3.61	3222531500	148604	16.60	22350	22350	20800	26950	14550	20750	21686.26	5.89	-25643	23670	22210	20290	18830	16910	22940	19560	86	6200	500	14110	50	1	17238223	3706	-18.88	7.29	12	0.86	-1139.00	2951.00	32750	20241024	-34.35	8280	20240624	159.66	32750	-34.35	20241024	8280	159.66	20240624	32750	-34.35	20241024	8280	159.66	20240624	0.74	N	226950	500	86 억	1014573	N	N	106	N	N
122	20241108	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	2350	2	12.77	17759633900	891290	180.70	18600	21750	18370	23900	12880	18400	19925.15	6.54	-97779	20753	19576	18973	17796	17193	19275	17495	86	5500	500	12510	50	1	17238223	3577	-18.22	7.03	12	5.17	-1139.00	2951.00	32750	20241024	-36.64	8280	20240624	150.60	32750	-36.64	20241024	8280	150.60	20240624	32750	-36.64	20241024	8280	150.60	20240624	0.68	N	226950	500	86 억	1128003	N	N	106	N	N
123	20241108	150909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	2000	2	10.87	17014526050	854940	173.33	18600	21750	18370	23900	12880	18400	19901.43	6.54	-104552	20753	19576	18973	17796	17193	19275	17495	86	5500	500	12510	50	1	17238223	3517	-17.91	6.91	12	4.96	-1139.00	2951.00	32750	20241024	-37.71	8280	20240624	146.38	32750	-37.71	20241024	8280	146.38	20240624	32750	-37.71	20241024	8280	146.38	20240624	0.68	N	226950	500	86 억	1128003	N	N	146	N	N
124	20241108	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19930	1530	2	8.32	8535064960	444665	90.15	18600	20100	18370	23900	12880	18400	19194.37	6.54	-67475	20753	19576	18973	17796	17193	19275	17495	86	5500	500	12510	10	1	17238223	3436	-17.50	6.75	12	2.58	-1139.00	2951.00	32750	20241024	-39.15	8280	20240624	140.70	32750	-39.15	20241024	8280	140.70	20240624	32750	-39.15	20241024	8280	140.70	20240624	0.68	N	226950	500	86 억	1128003	N	N	146	N	N
125	20241108	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18700	300	2	1.63	3467433900	185652	37.64	18600	18940	18370	23900	12880	18400	18677.06	6.54	-50066	20753	19576	18973	17796	17193	19275	17495	86	5500	500	12510	10	1	17238223	3224	-16.42	6.34	12	1.08	-1139.00	2951.00	32750	20241024	-42.90	8280	20240624	125.85	32750	-42.90	20241024	8280	125.85	20240624	32750	-42.90	20241024	8280	125.85	20240624	0.68	N	226950	500	86 억	1128003	N	N	146	N	N
126	20241108	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18720	320	2	1.74	2983219620	159823	32.40	18600	18940	18370	23900	12880	18400	18665.77	6.54	-41693	20753	19576	18973	17796	17193	19275	17495	86	5500	500	12510	10	1	17238223	3227	-16.44	6.34	12	0.93	-1139.00	2951.00	32750	20241024	-42.84	8280	20240624	126.09	32750	-42.84	20241024	8280	126.09	20240624	32750	-42.84	20241024	8280	126.09	20240624	0.68	N	226950	500	86 억	1128003	N	N	146	N	N
127	20241108	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18650	250	2	1.36	2607298090	139749	28.33	18600	18940	18370	23900	12880	18400	18657.01	6.54	-39836	20753	19576	18973	17796	17193	19275	17495	86	5500	500	12510	10	1	17238223	3215	-16.37	6.32	12	0.81	-1139.00	2951.00	32750	20241024	-43.05	8280	20240624	125.24	32750	-43.05	20241024	8280	125.24	20240624	32750	-43.05	20241024	8280	125.24	20240624	0.68	N	226950	500	86 억	1128003	N	N	146	N	N
128	20241108	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18450	50	2	0.27	2048772200	109666	22.23	18600	18940	18440	23900	12880	18400	18681.93	6.54	-38967	20753	19576	18973	17796	17193	19275	17495	86	5500	500	12510	10	1	17238223	3180	-16.20	6.25	12	0.64	-1139.00	2951.00	32750	20241024	-43.66	8280	20240624	122.83	32750	-43.66	20241024	8280	122.83	20240624	32750	-43.66	20241024	8280	122.83	20240624	0.68	N	226950	500	86 억	1128003	N	N	146	N	N
129	20241108	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18550	150	2	0.82	483761220	25889	5.25	18600	18940	18530	23900	12880	18400	18685.98	6.54	-5489	20753	19576	18973	17796	17193	19275	17495	86	5500	500	12510	10	1	17238223	3198	-16.29	6.29	12	0.15	-1139.00	2951.00	32750	20241024	-43.36	8280	20240624	124.03	32750	-43.36	20241024	8280	124.03	20240624	32750	-43.36	20241024	8280	124.03	20240624	0.68	N	226950	500	86 억	1128003	N	N	146	N	N
130	20241107	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18400	-1400	5	-7.07	9240167970	491626	51.71	19800	20150	18370	25700	13860	19800	18794.96	6.62	36637	22640	21220	20180	18760	17720	20700	18240	86	5900	500	13460	10	1	17238223	3172	-16.15	6.24	12	2.85	-1139.00	2951.00	32750	20241024	-43.82	8280	20240624	122.22	32750	-43.82	20241024	8280	122.22	20240624	32750	-43.82	20241024	8280	122.22	20240624	0.61	N	226950	500	86 억	1140701	N	N	146	N	N
131	20241107	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18410	-1390	5	-7.02	8880275830	472115	49.66	19800	20150	18370	25700	13860	19800	18809.06	6.62	32628	22640	21220	20180	18760	17720	20700	18240	86	5900	500	13460	10	1	17238223	3174	-16.16	6.24	12	2.74	-1139.00	2951.00	32750	20241024	-43.79	8280	20240624	122.34	32750	-43.79	20241024	8280	122.34	20240624	32750	-43.79	20241024	8280	122.34	20240624	0.61	N	226950	500	86 억	1140701	N	N	705	N	N
132	20241107	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18570	-1230	5	-6.21	7671910250	406630	42.77	19800	20150	18430	25700	13860	19800	18866.51	6.62	29344	22640	21220	20180	18760	17720	20700	18240	86	5900	500	13460	10	1	17238223	3201	-16.30	6.29	12	2.36	-1139.00	2951.00	32750	20241024	-43.30	8280	20240624	124.28	32750	-43.30	20241024	8280	124.28	20240624	32750	-43.30	20241024	8280	124.28	20240624	0.61	N	226950	500	86 억	1140701	N	N	705	N	N
133	20241107	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18590	-1210	5	-6.11	6713237960	354868	37.32	19800	20150	18430	25700	13860	19800	18916.97	6.62	17693	22640	21220	20180	18760	17720	20700	18240	86	5900	500	13460	10	1	17238223	3205	-16.32	6.30	12	2.06	-1139.00	2951.00	32750	20241024	-43.24	8280	20240624	124.52	32750	-43.24	20241024	8280	124.52	20240624	32750	-43.24	20241024	8280	124.52	20240624	0.61	N	226950	500	86 억	1140701	N	N	705	N	N
134	20241107	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18840	-960	5	-4.85	6096538220	321895	33.86	19800	20150	18430	25700	13860	19800	18938.89	6.62	22434	22640	21220	20180	18760	17720	20700	18240	86	5900	500	13460	10	1	17238223	3248	-16.54	6.38	12	1.87	-1139.00	2951.00	32750	20241024	-42.47	8280	20240624	127.54	32750	-42.47	20241024	8280	127.54	20240624	32750	-42.47	20241024	8280	127.54	20240624	0.61	N	226950	500	86 억	1140701	N	N	705	N	N
135	20241107	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18710	-1090	5	-5.51	5491329350	289510	30.45	19800	20150	18430	25700	13860	19800	18966.98	6.62	26423	22640	21220	20180	18760	17720	20700	18240	86	5900	500	13460	10	1	17238223	3225	-16.43	6.34	12	1.68	-1139.00	2951.00	32750	20241024	-42.87	8280	20240624	125.97	32750	-42.87	20241024	8280	125.97	20240624	32750	-42.87	20241024	8280	125.97	20240624	0.61	N	226950	500	86 억	1140701	N	N	705	N	N
136	20241107	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18870	-930	5	-4.70	4713196960	248009	26.08	19800	20150	18430	25700	13860	19800	19003.37	6.62	24070	22640	21220	20180	18760	17720	20700	18240	86	5900	500	13460	10	1	17238223	3253	-16.57	6.39	12	1.44	-1139.00	2951.00	32750	20241024	-42.38	8280	20240624	127.90	32750	-42.38	20241024	8280	127.90	20240624	32750	-42.38	20241024	8280	127.90	20240624	0.61	N	226950	500	86 억	1140701	N	N	705	N	N
137	20241107	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19360	-440	5	-2.22	905771320	46209	4.86	19800	20150	19150	25700	13860	19800	19600.59	6.62	-9923	22640	21220	20180	18760	17720	20700	18240	86	5900	500	13460	10	1	17238223	3337	-17.00	6.56	12	0.27	-1139.00	2951.00	32750	20241024	-40.89	8280	20240624	133.82	32750	-40.89	20241024	8280	133.82	20240624	32750	-40.89	20241024	8280	133.82	20240624	0.61	N	226950	500	86 억	1140701	N	N	705	N	N
138	20241106	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19800	-1250	5	-5.94	18861333870	946358	172.30	21450	21600	19140	27350	14750	21050	19930.75	5.01	283348	24616	22832	21866	20082	19116	22350	19600	86	6300	500	14310	10	1	17238223	3413	-17.38	6.71	12	5.49	-1139.00	2951.00	32750	20241024	-39.54	8280	20240624	139.13	32750	-39.54	20241024	8280	139.13	20240624	32750	-39.54	20241024	8280	139.13	20240624	0.62	N	226950	500	86 억	863273	N	N	705	N	N
139	20241106	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	-1730	5	-8.22	18003164180	902578	164.33	21450	21600	19140	27350	14750	21050	19946.38	5.01	276272	24616	22832	21866	20082	19116	22350	19600	86	6300	500	14310	10	1	17238223	3330	-16.96	6.55	12	5.24	-1139.00	2951.00	32750	20241024	-41.01	8280	20240624	133.33	32750	-41.01	20241024	8280	133.33	20240624	32750	-41.01	20241024	8280	133.33	20240624	0.62	N	226950	500	86 억	863273	N	N	282	N	N
140	20241106	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19530	-1520	5	-7.22	13935794170	692086	126.00	21450	21600	19380	27350	14750	21050	20135.93	5.01	181987	24616	22832	21866	20082	19116	22350	19600	86	6300	500	14310	10	1	17238223	3367	-17.15	6.62	12	4.01	-1139.00	2951.00	32750	20241024	-40.37	8280	20240624	135.87	32750	-40.37	20241024	8280	135.87	20240624	32750	-40.37	20241024	8280	135.87	20240624	0.62	N	226950	500	86 억	863273	N	N	282	N	N
141	20241106	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19480	-1570	5	-7.46	12226185340	604480	110.05	21450	21600	19480	27350	14750	21050	20225.96	5.01	138871	24616	22832	21866	20082	19116	22350	19600	86	6300	500	14310	10	1	17238223	3358	-17.10	6.60	12	3.51	-1139.00	2951.00	32750	20241024	-40.52	8280	20240624	135.27	32750	-40.52	20241024	8280	135.27	20240624	32750	-40.52	20241024	8280	135.27	20240624	0.62	N	226950	500	86 억	863273	N	N	282	N	N
142	20241106	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19770	-1280	5	-6.08	10171978740	499916	91.02	21450	21600	19600	27350	14750	21050	20347.38	5.01	93114	24616	22832	21866	20082	19116	22350	19600	86	6300	500	14310	10	1	17238223	3408	-17.36	6.70	12	2.90	-1139.00	2951.00	32750	20241024	-39.63	8280	20240624	138.77	32750	-39.63	20241024	8280	138.77	20240624	32750	-39.63	20241024	8280	138.77	20240624	0.62	N	226950	500	86 억	863273	N	N	282	N	N
143	20241106	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19880	-1170	5	-5.56	7639368260	372080	67.74	21450	21600	19880	27350	14750	21050	20531.52	5.01	69075	24616	22832	21866	20082	19116	22350	19600	86	6300	500	14310	10	1	17238223	3427	-17.45	6.74	12	2.16	-1139.00	2951.00	32750	20241024	-39.30	8280	20240624	140.10	32750	-39.30	20241024	8280	140.10	20240624	32750	-39.30	20241024	8280	140.10	20240624	0.62	N	226950	500	86 억	863273	N	N	282	N	N
144	20241106	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-150	5	-0.71	3519674800	168170	30.62	21450	21600	20300	27350	14750	21050	20929.27	5.01	11628	24616	22832	21866	20082	19116	22350	19600	86	6300	500	14310	50	1	17238223	3603	-18.35	7.08	12	0.98	-1139.00	2951.00	32750	20241024	-36.18	8280	20240624	152.42	32750	-36.18	20241024	8280	152.42	20240624	32750	-36.18	20241024	8280	152.42	20240624	0.62	N	226950	500	86 억	863273	N	N	282	N	N
145	20241106	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	0	3	0.00	649880200	30538	5.56	21450	21600	20850	27350	14750	21050	21281.03	5.01	-5192	24616	22832	21866	20082	19116	22350	19600	86	6300	500	14310	50	1	17238223	3629	-18.48	7.13	12	0.18	-1139.00	2951.00	32750	20241024	-35.73	8280	20240624	154.23	32750	-35.73	20241024	8280	154.23	20240624	32750	-35.73	20241024	8280	154.23	20240624	0.62	N	226950	500	86 억	863273	N	N	282	N	N
146	20241105	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-2350	5	-10.04	12029310050	543323	52.91	23500	23650	20900	30400	16400	23400	22142.96	4.49	88381	26133	24766	22733	21366	19333	25450	22050	86	7000	500	15910	50	1	17238223	3629	-18.48	7.13	12	3.15	-1139.00	2951.00	32750	20241024	-35.73	8280	20240624	154.23	32750	-35.73	20241024	8280	154.23	20240624	32750	-35.73	20241024	8280	154.23	20240624	0.65	N	226950	500	86 억	773580	N	N	282	N	N
147	20241105	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	-2050	5	-8.76	10445801100	468148	45.59	23500	23650	21200	30400	16400	23400	22313.03	4.49	55742	26133	24766	22733	21366	19333	25450	22050	86	7000	500	15910	50	1	17238223	3680	-18.74	7.23	12	2.72	-1139.00	2951.00	32750	20241024	-34.81	8280	20240624	157.85	32750	-34.81	20241024	8280	157.85	20240624	32750	-34.81	20241024	8280	157.85	20240624	0.65	N	226950	500	86 억	773580	N	N	2013	N	N
148	20241105	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	-1500	5	-6.41	8883380000	395302	38.50	23500	23650	21250	30400	16400	23400	22472.39	4.49	47612	26133	24766	22733	21366	19333	25450	22050	86	7000	500	15910	50	1	17238223	3775	-19.23	7.42	12	2.29	-1139.00	2951.00	32750	20241024	-33.13	8280	20240624	164.49	32750	-33.13	20241024	8280	164.49	20240624	32750	-33.13	20241024	8280	164.49	20240624	0.65	N	226950	500	86 억	773580	N	N	2013	N	N
149	20241105	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	-1500	5	-6.41	6353881900	279070	27.18	23500	23650	21850	30400	16400	23400	22768.06	4.49	19873	26133	24766	22733	21366	19333	25450	22050	86	7000	500	15910	50	1	17238223	3775	-19.23	7.42	12	1.62	-1139.00	2951.00	32750	20241024	-33.13	8280	20240624	164.49	32750	-33.13	20241024	8280	164.49	20240624	32750	-33.13	20241024	8280	164.49	20240624	0.65	N	226950	500	86 억	773580	N	N	2013	N	N
150	20241105	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	-700	5	-2.99	4123637200	179089	17.44	23500	23650	22500	30400	16400	23400	23025.63	4.49	-25497	26133	24766	22733	21366	19333	25450	22050	86	7000	500	15910	50	1	17238223	3913	-19.93	7.69	12	1.04	-1139.00	2951.00	32750	20241024	-30.69	8280	20240624	174.15	32750	-30.69	20241024	8280	174.15	20240624	32750	-30.69	20241024	8280	174.15	20240624	0.65	N	226950	500	86 억	773580	N	N	2013	N	N
151	20241105	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	-600	5	-2.56	3538163650	153376	14.94	23500	23650	22500	30400	16400	23400	23068.56	4.49	-23139	26133	24766	22733	21366	19333	25450	22050	86	7000	500	15910	50	1	17238223	3930	-20.02	7.73	12	0.89	-1139.00	2951.00	32750	20241024	-30.38	8280	20240624	175.36	32750	-30.38	20241024	8280	175.36	20240624	32750	-30.38	20241024	8280	175.36	20240624	0.65	N	226950	500	86 억	773580	N	N	2013	N	N
152	20241105	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	-550	5	-2.35	2763061750	119272	11.62	23500	23650	22650	30400	16400	23400	23166.06	4.49	-20512	26133	24766	22733	21366	19333	25450	22050	86	7000	500	15910	50	1	17238223	3939	-20.06	7.74	12	0.69	-1139.00	2951.00	32750	20241024	-30.23	8280	20240624	175.97	32750	-30.23	20241024	8280	175.97	20240624	32750	-30.23	20241024	8280	175.97	20240624	0.65	N	226950	500	86 억	773580	N	N	2013	N	N
153	20241105	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	-100	5	-0.43	800842550	34281	3.34	23500	23650	23000	30400	16400	23400	23361.12	4.49	-5108	26133	24766	22733	21366	19333	25450	22050	86	7000	500	15910	50	1	17238223	4017	-20.46	7.90	12	0.20	-1139.00	2951.00	32750	20241024	-28.85	8280	20240624	181.40	32750	-28.85	20241024	8280	181.40	20240624	32750	-28.85	20241024	8280	181.40	20240624	0.65	N	226950	500	86 억	773580	N	N	2013	N	N
154	20241104	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	1250	2	5.64	23105509800	1025482	155.55	21900	24100	20700	28750	15550	22150	22531.11	5.11	-98910	25116	23632	22766	21282	20416	23200	20850	86	6600	500	15060	50	1	17238223	4034	-20.54	7.93	12	5.95	-1139.00	2951.00	32750	20241024	-28.55	8280	20240624	182.61	32750	-28.55	20241024	8280	182.61	20240624	32750	-28.55	20241024	8280	182.61	20240624	0.62	N	226950	500	86 억	881493	N	N	2013	N	N
155	20241104	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23600	1450	2	6.55	22661939150	1006537	152.67	21900	24100	20700	28750	15550	22150	22514.85	5.11	-99343	25116	23632	22766	21282	20416	23200	20850	86	6600	500	15060	50	1	17238223	4068	-20.72	8.00	12	5.84	-1139.00	2951.00	32750	20241024	-27.94	8280	20240624	185.02	32750	-27.94	20241024	8280	185.02	20240624	32750	-27.94	20241024	8280	185.02	20240624	0.62	N	226950	500	86 억	881493	N	N	1905	N	N
156	20241104	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23950	1800	2	8.13	20511936550	916019	138.94	21900	24100	20700	28750	15550	22150	22392.54	5.11	-79656	25116	23632	22766	21282	20416	23200	20850	86	6600	500	15060	50	1	17238223	4129	-21.03	8.12	12	5.31	-1139.00	2951.00	32750	20241024	-26.87	8280	20240624	189.25	32750	-26.87	20241024	8280	189.25	20240624	32750	-26.87	20241024	8280	189.25	20240624	0.62	N	226950	500	86 억	881493	N	N	1905	N	N
157	20241104	130823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23050	900	2	4.06	16643608350	752500	114.14	21900	23200	20700	28750	15550	22150	22117.74	5.11	-43833	25116	23632	22766	21282	20416	23200	20850	86	6600	500	15060	50	1	17238223	3973	-20.24	7.81	12	4.37	-1139.00	2951.00	32750	20241024	-29.62	8280	20240624	178.38	32750	-29.62	20241024	8280	178.38	20240624	32750	-29.62	20241024	8280	178.38	20240624	0.62	N	226950	500	86 억	881493	N	N	1905	N	N
158	20241104	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	600	2	2.71	15270031600	692271	105.00	21900	23200	20700	28750	15550	22150	22057.85	5.11	-29505	25116	23632	22766	21282	20416	23200	20850	86	6600	500	15060	50	1	17238223	3922	-19.97	7.71	12	4.02	-1139.00	2951.00	32750	20241024	-30.53	8280	20240624	174.76	32750	-30.53	20241024	8280	174.76	20240624	32750	-30.53	20241024	8280	174.76	20240624	0.62	N	226950	500	86 억	881493	N	N	1905	N	N
159	20241104	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	750	2	3.39	13892079400	631962	95.86	21900	23150	20700	28750	15550	22150	21982.40	5.11	-4606	25116	23632	22766	21282	20416	23200	20850	86	6600	500	15060	50	1	17238223	3948	-20.11	7.76	12	3.67	-1139.00	2951.00	32750	20241024	-30.08	8280	20240624	176.57	32750	-30.08	20241024	8280	176.57	20240624	32750	-30.08	20241024	8280	176.57	20240624	0.62	N	226950	500	86 억	881493	N	N	1905	N	N
160	20241104	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	350	2	1.58	8192194250	381461	57.86	21900	22500	20700	28750	15550	22150	21475.41	5.11	47326	25116	23632	22766	21282	20416	23200	20850	86	6600	500	15060	50	1	17238223	3879	-19.75	7.62	12	2.21	-1139.00	2951.00	32750	20241024	-31.30	8280	20240624	171.74	32750	-31.30	20241024	8280	171.74	20240624	32750	-31.30	20241024	8280	171.74	20240624	0.62	N	226950	500	86 억	881493	N	N	1905	N	N
161	20241104	090828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	-700	5	-3.16	2048560650	95047	14.42	21900	22000	21200	28750	15550	22150	21551.61	5.11	24208	25116	23632	22766	21282	20416	23200	20850	86	6600	500	15060	50	1	17238223	3698	-18.83	7.27	12	0.55	-1139.00	2951.00	32750	20241024	-34.50	8280	20240624	159.06	32750	-34.50	20241024	8280	159.06	20240624	32750	-34.50	20241024	8280	159.06	20240624	0.62	N	226950	500	86 억	881493	N	N	1905	N	N
162	20241101	160801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	-1850	5	-7.71	14777282950	651721	206.73	23500	24250	21900	31200	16800	24000	22674.78	3.55	269284	26533	25266	24633	23366	22733	24950	23050	86	7200	500	16320	50	1	17238223	3818	-19.45	7.51	12	3.78	-1139.00	2951.00	32750	20241024	-32.37	8280	20240624	167.51	32750	-32.37	20241024	8280	167.51	20240624	32750	-32.37	20241024	8280	167.51	20240624	0.63	N	226950	500	86 억	612504	N	N	1905	N	N
163	20241101	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22200	-1800	5	-7.50	13559435250	596518	189.22	23500	24250	22000	31200	16800	24000	22730.97	3.55	242824	26533	25266	24633	23366	22733	24950	23050	86	7200	500	16320	50	1	17238223	3827	-19.49	7.52	12	3.46	-1139.00	2951.00	32750	20241024	-32.21	8280	20240624	168.12	32750	-32.21	20241024	8280	168.12	20240624	32750	-32.21	20241024	8280	168.12	20240624	0.63	N	226950	500	86 억	612504	N	N	199	N	N
164	20241101	140751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	-1550	5	-6.46	10961232250	479804	152.19	23500	24250	22050	31200	16800	24000	22845.23	3.55	183119	26533	25266	24633	23366	22733	24950	23050	86	7200	500	16320	50	1	17238223	3870	-19.71	7.61	12	2.78	-1139.00	2951.00	32750	20241024	-31.45	8280	20240624	171.14	32750	-31.45	20241024	8280	171.14	20240624	32750	-31.45	20241024	8280	171.14	20240624	0.63	N	226950	500	86 억	612504	N	N	199	N	N
165	20241101	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22450	-1550	5	-6.46	9218292650	401768	127.44	23500	24250	22250	31200	16800	24000	22944.32	3.55	148356	26533	25266	24633	23366	22733	24950	23050	86	7200	500	16320	50	1	17238223	3870	-19.71	7.61	12	2.33	-1139.00	2951.00	32750	20241024	-31.45	8280	20240624	171.14	32750	-31.45	20241024	8280	171.14	20240624	32750	-31.45	20241024	8280	171.14	20240624	0.63	N	226950	500	86 억	612504	N	N	199	N	N
166	20241101	120935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	-1300	5	-5.42	8237443900	358249	113.64	23500	24250	22250	31200	16800	24000	22993.62	3.55	129399	26533	25266	24633	23366	22733	24950	23050	86	7200	500	16320	50	1	17238223	3913	-19.93	7.69	12	2.08	-1139.00	2951.00	32750	20241024	-30.69	8280	20240624	174.15	32750	-30.69	20241024	8280	174.15	20240624	32750	-30.69	20241024	8280	174.15	20240624	0.63	N	226950	500	86 억	612504	N	N	199	N	N
167	20241101	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	-1450	5	-6.04	7114672300	308375	97.82	23500	24250	22450	31200	16800	24000	23071.49	3.55	115976	26533	25266	24633	23366	22733	24950	23050	86	7200	500	16320	50	1	17238223	3887	-19.80	7.64	12	1.79	-1139.00	2951.00	32750	20241024	-31.15	8280	20240624	172.34	32750	-31.15	20241024	8280	172.34	20240624	32750	-31.15	20241024	8280	172.34	20240624	0.63	N	226950	500	86 억	612504	N	N	199	N	N
168	20241101	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	-1100	5	-4.58	5377172250	231564	73.45	23500	24250	22700	31200	16800	24000	23221.10	3.55	91672	26533	25266	24633	23366	22733	24950	23050	86	7200	500	16320	50	1	17238223	3948	-20.11	7.76	12	1.34	-1139.00	2951.00	32750	20241024	-30.08	8280	20240624	176.57	32750	-30.08	20241024	8280	176.57	20240624	32750	-30.08	20241024	8280	176.57	20240624	0.63	N	226950	500	86 억	612504	N	N	199	N	N
169	20241101	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	-250	5	-1.04	1186225200	49875	15.82	23500	24250	23400	31200	16800	24000	23783.96	3.55	15494	26533	25266	24633	23366	22733	24950	23050	86	7200	500	16320	50	1	17238223	4094	-20.85	8.05	12	0.29	-1139.00	2951.00	32750	20241024	-27.48	8280	20240624	186.84	32750	-27.48	20241024	8280	186.84	20240624	32750	-27.48	20241024	8280	186.84	20240624	0.63	N	226950	500	86 억	612504	N	N	199	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History