KissMeData/038390/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	-20	5	-0.22	42676700	4741	107.90	9050	9100	8940	11760	6340	9050	9001.62	11.55	-343	9256	9152	9016	8912	8776	9205	8965	43	2710	500	6690	10	1	8360411	755	9.33	0.74	12	0.06	968.00	12126.00	9210	20241125	-1.95	7050	20240416	28.09	9210	-1.95	20241125	7050	28.09	20240416	18140	-50.22	20241104	8620	4.76	20241122	0.14	N	038390	500	42 억	965268	N	N	124	N	N
3	20241129	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	-10	5	-0.11	35892520	3988	90.76	9050	9100	8940	11760	6340	9050	9000.13	11.55	-343	9256	9152	9016	8912	8776	9205	8965	43	2710	500	6690	10	1	8360411	756	9.34	0.75	12	0.05	968.00	12126.00	9210	20241125	-1.85	7050	20240416	28.23	9210	-1.85	20241125	7050	28.23	20240416	18140	-50.17	20241104	8620	4.87	20241122	0.14	N	038390	500	42 억	965268	N	N	74	N	N
4	20241129	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9020	-30	5	-0.33	32843710	3650	83.07	9050	9100	8940	11760	6340	9050	8998.28	11.55	-339	9256	9152	9016	8912	8776	9205	8965	43	2710	500	6690	10	1	8360411	754	9.32	0.74	12	0.04	968.00	12126.00	9210	20241125	-2.06	7050	20240416	27.94	9210	-2.06	20241125	7050	27.94	20240416	18140	-50.28	20241104	8620	4.64	20241122	0.14	N	038390	500	42 억	965268	N	N	74	N	N
5	20241129	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	-60	5	-0.66	30264780	3364	76.56	9050	9100	8940	11760	6340	9050	8996.66	11.55	-443	9256	9152	9016	8912	8776	9205	8965	43	2710	500	6690	10	1	8360411	752	9.29	0.74	12	0.04	968.00	12126.00	9210	20241125	-2.39	7050	20240416	27.52	9210	-2.39	20241125	7050	27.52	20240416	18140	-50.44	20241104	8620	4.29	20241122	0.14	N	038390	500	42 억	965268	N	N	74	N	N
6	20241129	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	-70	5	-0.77	27587140	3066	69.78	9050	9100	8940	11760	6340	9050	8997.76	11.55	-427	9256	9152	9016	8912	8776	9205	8965	43	2710	500	6690	10	1	8360411	751	9.28	0.74	12	0.04	968.00	12126.00	9210	20241125	-2.50	7050	20240416	27.38	9210	-2.50	20241125	7050	27.38	20240416	18140	-50.50	20241104	8620	4.18	20241122	0.14	N	038390	500	42 억	965268	N	N	74	N	N
7	20241129	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8970	-80	5	-0.88	22972310	2552	58.08	9050	9100	8940	11760	6340	9050	9001.69	11.55	-309	9256	9152	9016	8912	8776	9205	8965	43	2710	500	6690	10	1	8360411	750	9.27	0.74	12	0.03	968.00	12126.00	9210	20241125	-2.61	7050	20240416	27.23	9210	-2.61	20241125	7050	27.23	20240416	18140	-50.55	20241104	8620	4.06	20241122	0.14	N	038390	500	42 억	965268	N	N	74	N	N
8	20241129	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8940	-110	5	-1.22	21738510	2415	54.96	9050	9100	8940	11760	6340	9050	9001.45	11.55	-309	9256	9152	9016	8912	8776	9205	8965	43	2710	500	6690	10	1	8360411	747	9.24	0.74	12	0.03	968.00	12126.00	9210	20241125	-2.93	7050	20240416	26.81	9210	-2.93	20241125	7050	26.81	20240416	18140	-50.72	20241104	8620	3.71	20241122	0.14	N	038390	500	42 억	965268	N	N	74	N	N
9	20241129	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	50	2	0.55	842750	93	2.12	9050	9100	9050	11760	6340	9050	9061.83	11.55	-2	9256	9152	9016	8912	8776	9205	8965	43	2710	500	6690	10	1	8360411	761	9.40	0.75	12	0.00	968.00	12126.00	9210	20241125	-1.19	7050	20240416	29.08	9210	-1.19	20241125	7050	29.08	20240416	18140	-49.83	20241104	8620	5.57	20241122	0.14	N	038390	500	42 억	965268	N	N	74	N	N
10	20241128	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	20	2	0.22	39483400	4394	28.97	9040	9120	8880	11730	6330	9030	8985.75	11.55	-576	9250	9140	8970	8860	8690	9195	8915	43	2700	500	6680	10	1	8360411	757	9.35	0.75	12	0.05	968.00	12126.00	9210	20241125	-1.74	7050	20240416	28.37	9210	-1.74	20241125	7050	28.37	20240416	18140	-50.11	20241104	8620	4.99	20241122	0.14	N	038390	500	42 억	965787	N	N	74	N	N
11	20241128	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9050	20	2	0.22	36511360	4065	26.80	9040	9120	8880	11730	6330	9030	8981.88	11.55	-551	9250	9140	8970	8860	8690	9195	8915	43	2700	500	6680	10	1	8360411	757	9.35	0.75	12	0.05	968.00	12126.00	9210	20241125	-1.74	7050	20240416	28.37	9210	-1.74	20241125	7050	28.37	20240416	18140	-50.11	20241104	8620	4.99	20241122	0.14	N	038390	500	42 억	965787	N	N	225	N	N
12	20241128	140515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9080	50	2	0.55	31109330	3466	22.85	9040	9120	8880	11730	6330	9030	8975.57	11.55	-393	9250	9140	8970	8860	8690	9195	8915	43	2700	500	6680	10	1	8360411	759	9.38	0.75	12	0.04	968.00	12126.00	9210	20241125	-1.41	7050	20240416	28.79	9210	-1.41	20241125	7050	28.79	20240416	18140	-49.94	20241104	8620	5.34	20241122	0.14	N	038390	500	42 억	965787	N	N	225	N	N
13	20241128	130512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	40	2	0.44	27547240	3073	20.26	9040	9120	8880	11730	6330	9030	8964.28	11.55	-168	9250	9140	8970	8860	8690	9195	8915	43	2700	500	6680	10	1	8360411	758	9.37	0.75	12	0.04	968.00	12126.00	9210	20241125	-1.52	7050	20240416	28.65	9210	-1.52	20241125	7050	28.65	20240416	18140	-50.00	20241104	8620	5.22	20241122	0.14	N	038390	500	42 억	965787	N	N	225	N	N
14	20241128	120516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	0	3	0.00	25304190	2825	18.62	9040	9120	8880	11730	6330	9030	8957.24	11.55	-156	9250	9140	8970	8860	8690	9195	8915	43	2700	500	6680	10	1	8360411	755	9.33	0.74	12	0.03	968.00	12126.00	9210	20241125	-1.95	7050	20240416	28.09	9210	-1.95	20241125	7050	28.09	20240416	18140	-50.22	20241104	8620	4.76	20241122	0.14	N	038390	500	42 억	965787	N	N	225	N	N
15	20241128	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	-30	5	-0.33	22991310	2568	16.93	9040	9120	8880	11730	6330	9030	8953.00	11.55	-143	9250	9140	8970	8860	8690	9195	8915	43	2700	500	6680	10	1	8360411	752	9.30	0.74	12	0.03	968.00	12126.00	9210	20241125	-2.28	7050	20240416	27.66	9210	-2.28	20241125	7050	27.66	20240416	18140	-50.39	20241104	8620	4.41	20241122	0.14	N	038390	500	42 억	965787	N	N	225	N	N
16	20241128	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	-50	5	-0.55	15890100	1778	11.72	9040	9120	8880	11730	6330	9030	8937.06	11.55	12	9250	9140	8970	8860	8690	9195	8915	43	2700	500	6680	10	1	8360411	751	9.28	0.74	12	0.02	968.00	12126.00	9210	20241125	-2.50	7050	20240416	27.38	9210	-2.50	20241125	7050	27.38	20240416	18140	-50.50	20241104	8620	4.18	20241122	0.14	N	038390	500	42 억	965787	N	N	225	N	N
17	20241128	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	40	2	0.44	1891240	209	1.38	9040	9120	9040	11730	6330	9030	9049.00	11.55	-13	9250	9140	8970	8860	8690	9195	8915	43	2700	500	6680	10	1	8360411	758	9.37	0.75	12	0.00	968.00	12126.00	9210	20241125	-1.52	7050	20240416	28.65	9210	-1.52	20241125	7050	28.65	20240416	18140	-50.00	20241104	8620	5.22	20241122	0.14	N	038390	500	42 억	965787	N	N	225	N	N
18	20241127	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	170	2	1.92	136095800	15169	76.32	8860	9080	8800	11510	6210	8860	8971.97	11.56	-1063	9086	8972	8896	8782	8706	8935	8745	43	2650	500	6550	10	1	8360411	755	4.66	0.37	12	0.18	1937.00	24252.00	9210	20241125	-1.95	7050	20240416	28.09	9210	-1.95	20241125	7050	28.09	20240416	18140	-50.22	20241104	8620	4.76	20241122	0.14	N	038390	500	42 억	966743	N	N	225	N	N
19	20241127	150509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	130	2	1.47	131049150	14610	73.51	8860	9080	8800	11510	6210	8860	8969.83	11.56	-1001	9086	8972	8896	8782	8706	8935	8745	43	2650	500	6550	10	1	8360411	752	4.64	0.37	12	0.17	1937.00	24252.00	9210	20241125	-2.39	7050	20240416	27.52	9210	-2.39	20241125	7050	27.52	20240416	18140	-50.44	20241104	8620	4.29	20241122	0.14	N	038390	500	42 억	966743	N	N	201	N	N
20	20241127	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	170	2	1.92	102671620	11461	57.66	8860	9080	8800	11510	6210	8860	8958.35	11.56	-1204	9086	8972	8896	8782	8706	8935	8745	43	2650	500	6550	10	1	8360411	755	4.66	0.37	12	0.14	1937.00	24252.00	9210	20241125	-1.95	7050	20240416	28.09	9210	-1.95	20241125	7050	28.09	20240416	18140	-50.22	20241104	8620	4.76	20241122	0.14	N	038390	500	42 억	966743	N	N	201	N	N
21	20241127	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	210	2	2.37	90690250	10136	51.00	8860	9080	8800	11510	6210	8860	8947.34	11.56	-1176	9086	8972	8896	8782	8706	8935	8745	43	2650	500	6550	10	1	8360411	758	4.68	0.37	12	0.12	1937.00	24252.00	9210	20241125	-1.52	7050	20240416	28.65	9210	-1.52	20241125	7050	28.65	20240416	18140	-50.00	20241104	8620	5.22	20241122	0.14	N	038390	500	42 억	966743	N	N	201	N	N
22	20241127	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	180	2	2.03	77266370	8653	43.53	8860	9040	8800	11510	6210	8860	8929.43	11.56	-877	9086	8972	8896	8782	8706	8935	8745	43	2650	500	6550	10	1	8360411	756	4.67	0.37	12	0.10	1937.00	24252.00	9210	20241125	-1.85	7050	20240416	28.23	9210	-1.85	20241125	7050	28.23	20240416	18140	-50.17	20241104	8620	4.87	20241122	0.14	N	038390	500	42 억	966743	N	N	201	N	N
23	20241127	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	120	2	1.35	56089410	6300	31.70	8860	9040	8800	11510	6210	8860	8903.08	11.56	-279	9086	8972	8896	8782	8706	8935	8745	43	2650	500	6550	10	1	8360411	751	4.64	0.37	12	0.08	1937.00	24252.00	9210	20241125	-2.50	7050	20240416	27.38	9210	-2.50	20241125	7050	27.38	20240416	18140	-50.50	20241104	8620	4.18	20241122	0.14	N	038390	500	42 억	966743	N	N	201	N	N
24	20241127	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8850	-10	5	-0.11	13492220	1517	7.63	8860	8950	8840	11510	6210	8860	8894.01	11.56	-970	9086	8972	8896	8782	8706	8935	8745	43	2650	500	6550	10	1	8360411	740	4.57	0.36	12	0.02	1937.00	24252.00	9210	20241125	-3.91	7050	20240416	25.53	9210	-3.91	20241125	7050	25.53	20240416	18140	-51.21	20241104	8620	2.67	20241122	0.14	N	038390	500	42 억	966743	N	N	201	N	N
25	20241127	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8940	80	2	0.90	1366120	154	0.77	8860	8940	8860	11510	6210	8860	8870.91	11.56	-18	9086	8972	8896	8782	8706	8935	8745	43	2650	500	6550	10	1	8360411	747	4.62	0.37	12	0.00	1937.00	24252.00	9210	20241125	-2.93	7050	20240416	26.81	9210	-2.93	20241125	7050	26.81	20240416	18140	-50.72	20241104	8620	3.71	20241122	0.14	N	038390	500	42 억	966743	N	N	201	N	N
26	20241126	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	-120	5	-1.34	177045610	19876	44.99	8970	9010	8820	11670	6290	8980	8907.51	11.55	757	9473	9226	8963	8716	8453	9350	8840	43	2690	500	6640	10	1	8360411	741	4.57	0.37	12	0.24	1937.00	24252.00	9210	20241125	-3.80	7050	20240416	25.67	9210	-3.80	20241125	7050	25.67	20240416	18140	-51.16	20241104	8620	2.78	20241122	0.14	N	038390	500	42 억	965929	N	N	201	N	N
27	20241126	150506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-150	5	-1.67	171481590	19247	43.56	8970	9010	8820	11670	6290	8980	8909.52	11.55	757	9473	9226	8963	8716	8453	9350	8840	43	2690	500	6640	10	1	8360411	738	4.56	0.36	12	0.23	1937.00	24252.00	9210	20241125	-4.13	7050	20240416	25.25	9210	-4.13	20241125	7050	25.25	20240416	18140	-51.32	20241104	8620	2.44	20241122	0.14	N	038390	500	42 억	965929	N	N	19	N	N
28	20241126	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-150	5	-1.67	162402300	18221	41.24	8970	9010	8820	11670	6290	8980	8912.92	11.55	912	9473	9226	8963	8716	8453	9350	8840	43	2690	500	6640	10	1	8360411	738	4.56	0.36	12	0.22	1937.00	24252.00	9210	20241125	-4.13	7050	20240416	25.25	9210	-4.13	20241125	7050	25.25	20240416	18140	-51.32	20241104	8620	2.44	20241122	0.14	N	038390	500	42 억	965929	N	N	19	N	N
29	20241126	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8900	-80	5	-0.89	154724490	17353	39.28	8970	9010	8820	11670	6290	8980	8916.30	11.55	912	9473	9226	8963	8716	8453	9350	8840	43	2690	500	6640	10	1	8360411	744	4.59	0.37	12	0.21	1937.00	24252.00	9210	20241125	-3.37	7050	20240416	26.24	9210	-3.37	20241125	7050	26.24	20240416	18140	-50.94	20241104	8620	3.25	20241122	0.14	N	038390	500	42 억	965929	N	N	19	N	N
30	20241126	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	-30	5	-0.33	101700030	11374	25.74	8970	9010	8880	11670	6290	8980	8941.45	11.55	-715	9473	9226	8963	8716	8453	9350	8840	43	2690	500	6640	10	1	8360411	748	4.62	0.37	12	0.14	1937.00	24252.00	9210	20241125	-2.82	7050	20240416	26.95	9210	-2.82	20241125	7050	26.95	20240416	18140	-50.66	20241104	8620	3.83	20241122	0.14	N	038390	500	42 억	965929	N	N	19	N	N
31	20241126	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8910	-70	5	-0.78	50992340	5711	12.93	8970	9000	8880	11670	6290	8980	8928.79	11.55	-1663	9473	9226	8963	8716	8453	9350	8840	43	2690	500	6640	10	1	8360411	745	4.60	0.37	12	0.07	1937.00	24252.00	9210	20241125	-3.26	7050	20240416	26.38	9210	-3.26	20241125	7050	26.38	20240416	18140	-50.88	20241104	8620	3.36	20241122	0.14	N	038390	500	42 억	965929	N	N	19	N	N
32	20241126	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8890	-90	5	-1.00	30952280	3463	7.84	8970	9000	8890	11670	6290	8980	8938.00	11.55	-1267	9473	9226	8963	8716	8453	9350	8840	43	2690	500	6640	10	1	8360411	743	4.59	0.37	12	0.04	1937.00	24252.00	9210	20241125	-3.47	7050	20240416	26.10	9210	-3.47	20241125	7050	26.10	20240416	18140	-50.99	20241104	8620	3.13	20241122	0.14	N	038390	500	42 억	965929	N	N	19	N	N
33	20241126	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	0	3	0.00	1471180	164	0.37	8970	8980	8970	11670	6290	8980	8970.61	11.55	-4	9473	9226	8963	8716	8453	9350	8840	43	2690	500	6640	10	1	8360411	751	4.64	0.37	12	0.00	1937.00	24252.00	9210	20241125	-2.50	7050	20240416	27.38	9210	-2.50	20241125	7050	27.38	20240416	18140	-50.50	20241104	8620	4.18	20241122	0.14	N	038390	500	42 억	965929	N	N	19	N	N
34	20241125	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	110	2	1.24	393532430	43988	119.52	8940	9210	8700	11530	6210	8870	8946.18	11.52	2742	9183	9026	8823	8666	8463	9105	8745	43	2660	500	6560	10	1	8360411	751	4.64	0.37	12	0.53	1937.00	24252.00	9210	20241125	-2.50	7050	20240416	27.38	9210	-2.50	20241125	7050	27.38	20240416	18140	-50.50	20241104	8620	4.18	20241122	0.15	N	038390	500	42 억	963070	N	N	19	N	N
35	20241125	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8890	20	2	0.23	377991990	42252	114.80	8940	9210	8700	11530	6210	8870	8946.13	11.52	3068	9183	9026	8823	8666	8463	9105	8745	43	2660	500	6560	10	1	8360411	743	4.59	0.37	12	0.51	1937.00	24252.00	9210	20241125	-3.47	7050	20240416	26.10	9210	-3.47	20241125	7050	26.10	20240416	18140	-50.99	20241104	8620	3.13	20241122	0.15	N	038390	500	42 억	963070	N	N	174	N	N
36	20241125	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	0	3	0.00	348271350	38918	105.74	8940	9210	8700	11530	6210	8870	8948.85	11.52	3815	9183	9026	8823	8666	8463	9105	8745	43	2660	500	6560	10	1	8360411	742	4.58	0.37	12	0.47	1937.00	24252.00	9210	20241125	-3.69	7050	20240416	25.82	9210	-3.69	20241125	7050	25.82	20240416	18140	-51.10	20241104	8620	2.90	20241122	0.15	N	038390	500	42 억	963070	N	N	174	N	N
37	20241125	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8890	20	2	0.23	333461960	37251	101.21	8940	9210	8700	11530	6210	8870	8951.76	11.52	3690	9183	9026	8823	8666	8463	9105	8745	43	2660	500	6560	10	1	8360411	743	4.59	0.37	12	0.45	1937.00	24252.00	9210	20241125	-3.47	7050	20240416	26.10	9210	-3.47	20241125	7050	26.10	20240416	18140	-50.99	20241104	8620	3.13	20241122	0.15	N	038390	500	42 억	963070	N	N	174	N	N
38	20241125	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8870	0	3	0.00	327327900	36563	99.35	8940	9210	8700	11530	6210	8870	8952.44	11.52	3700	9183	9026	8823	8666	8463	9105	8745	43	2660	500	6560	10	1	8360411	742	4.58	0.37	12	0.44	1937.00	24252.00	9210	20241125	-3.69	7050	20240416	25.82	9210	-3.69	20241125	7050	25.82	20240416	18140	-51.10	20241104	8620	2.90	20241122	0.15	N	038390	500	42 억	963070	N	N	174	N	N
39	20241125	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	-60	5	-0.68	320379350	35778	97.21	8940	9210	8700	11530	6210	8870	8954.65	11.52	3730	9183	9026	8823	8666	8463	9105	8745	43	2660	500	6560	10	1	8360411	737	4.55	0.36	12	0.43	1937.00	24252.00	9210	20241125	-4.34	7050	20240416	24.96	9210	-4.34	20241125	7050	24.96	20240416	18140	-51.43	20241104	8620	2.20	20241122	0.15	N	038390	500	42 억	963070	N	N	174	N	N
40	20241125	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8760	-110	5	-1.24	241789350	26929	73.17	8940	9210	8700	11530	6210	8870	8978.77	11.52	3810	9183	9026	8823	8666	8463	9105	8745	43	2660	500	6560	10	1	8360411	732	4.52	0.36	12	0.32	1937.00	24252.00	9210	20241125	-4.89	7050	20240416	24.26	9210	-4.89	20241125	7050	24.26	20240416	18140	-51.71	20241104	8620	1.62	20241122	0.15	N	038390	500	42 억	963070	N	N	174	N	N
41	20241125	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	200	2	2.25	107333200	11849	32.19	8940	9210	8910	11530	6210	8870	9058.42	11.52	2161	9183	9026	8823	8666	8463	9105	8745	43	2660	500	6560	10	1	8360411	758	4.68	0.37	12	0.14	1937.00	24252.00	9210	20241125	-1.52	7050	20240416	28.65	9210	-1.52	20241125	7050	28.65	20240416	18140	-50.00	20241104	8620	5.22	20241122	0.15	N	038390	500	42 억	963070	N	N	174	N	N
42	20241122	160436	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8870	10	2	0.11	273466780	31092	214.40	8780	8980	8620	11510	6210	8860	8795.40	11.55	-2282	8983	8921	8813	8751	8643	8867	8697	43	2650	500	6550	10	1	8360411	742	4.58	0.37	12	0.37	1937.00	24252.00	9070	20241104	-2.21	7050	20240416	25.82	9070	-2.21	20241104	7050	25.82	20240416	18140	-51.10	20241104	8620	2.90	20241122	0.15	N	038390	500	42 억	965352	N	N	174	N	N
43	20241122	150437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8830	-30	5	-0.34	264313950	30058	207.27	8780	8980	8620	11510	6210	8860	8793.46	11.55	-2140	8983	8921	8813	8751	8643	8867	8697	43	2650	500	6550	10	1	8360411	738	4.56	0.36	12	0.36	1937.00	24252.00	9070	20241104	-2.65	7050	20240416	25.25	9070	-2.65	20241104	7050	25.25	20240416	18140	-51.32	20241104	8620	2.44	20241122	0.15	N	038390	500	42 억	965352	N	N	47	N	N
44	20241122	140440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8740	-120	5	-1.35	240822040	27387	188.85	8780	8980	8620	11510	6210	8860	8793.30	11.55	-2216	8983	8921	8813	8751	8643	8867	8697	43	2650	500	6550	10	1	8360411	731	4.51	0.36	12	0.33	1937.00	24252.00	9070	20241104	-3.64	7050	20240416	23.97	9070	-3.64	20241104	7050	23.97	20240416	18140	-51.82	20241104	8620	1.39	20241122	0.15	N	038390	500	42 억	965352	N	N	47	N	N
45	20241122	130439	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8770	-90	5	-1.02	219013100	24891	171.64	8780	8980	8620	11510	6210	8860	8798.89	11.55	-1182	8983	8921	8813	8751	8643	8867	8697	43	2650	500	6550	10	1	8360411	733	4.53	0.36	12	0.30	1937.00	24252.00	9070	20241104	-3.31	7050	20240416	24.40	9070	-3.31	20241104	7050	24.40	20240416	18140	-51.65	20241104	8620	1.74	20241122	0.15	N	038390	500	42 억	965352	N	N	47	N	N
46	20241122	120440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8710	-150	5	-1.69	205475830	23344	160.97	8780	8980	8620	11510	6210	8860	8802.08	11.55	-1020	8983	8921	8813	8751	8643	8867	8697	43	2650	500	6550	10	1	8360411	728	4.50	0.36	12	0.28	1937.00	24252.00	9070	20241104	-3.97	7050	20240416	23.55	9070	-3.97	20241104	7050	23.55	20240416	18140	-51.98	20241104	8620	1.04	20241122	0.15	N	038390	500	42 억	965352	N	N	47	N	N
47	20241122	110437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8970	110	2	1.24	181005750	20581	141.92	8780	8980	8620	11510	6210	8860	8794.80	11.55	-854	8983	8921	8813	8751	8643	8867	8697	43	2650	500	6550	10	1	8360411	750	4.63	0.37	12	0.25	1937.00	24252.00	9070	20241104	-1.10	7050	20240416	27.23	9070	-1.10	20241104	7050	27.23	20240416	18140	-50.55	20241104	8620	4.06	20241122	0.15	N	038390	500	42 억	965352	N	N	47	N	N
48	20241122	100445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8930	70	2	0.79	162444980	18499	127.56	8780	8960	8620	11510	6210	8860	8781.28	11.55	-259	8983	8921	8813	8751	8643	8867	8697	43	2650	500	6550	10	1	8360411	747	4.61	0.37	12	0.22	1937.00	24252.00	9070	20241104	-1.54	7050	20240416	26.67	9070	-1.54	20241104	7050	26.67	20240416	18140	-50.77	20241104	8620	3.60	20241122	0.15	N	038390	500	42 억	965352	N	N	47	N	N
49	20241122	090440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8730	-130	5	-1.47	68641900	7819	53.92	8780	8860	8680	11510	6210	8860	8778.86	11.55	-5	8983	8921	8813	8751	8643	8867	8697	43	2650	500	6550	10	1	8360411	730	4.51	0.36	12	0.09	1937.00	24252.00	9070	20241104	-3.75	7050	20240416	23.83	9070	-3.75	20241104	7050	23.83	20240416	18140	-51.87	20241104	8680	0.58	20241122	0.15	N	038390	500	42 억	965352	N	N	47	N	N
50	20241121	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17720	60	2	0.34	499452570	28409	111.81	17730	17750	17410	22950	12370	17660	17580.78	11.59	-3828	18020	17840	17510	17330	17000	17930	17420	43	5290	500	13060	10	1	8360411	1481	9.15	0.73	12	0.34	1937.00	24252.00	18140	20241104	-2.32	14100	20240416	25.67	18140	-2.32	20241104	14100	25.67	20240416	18140	-2.32	20241104	14100	25.67	20240416	0.14	N	038390	500	42 억	969015	N	N	47	N	N
51	20241121	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17640	-20	5	-0.11	420075140	23925	94.16	17730	17750	17410	22950	12370	17660	17558.00	11.59	-3281	18020	17840	17510	17330	17000	17930	17420	43	5290	500	13060	10	1	8360411	1475	9.11	0.73	12	0.29	1937.00	24252.00	18140	20241104	-2.76	14100	20240416	25.11	18140	-2.76	20241104	14100	25.11	20240416	18140	-2.76	20241104	14100	25.11	20240416	0.14	N	038390	500	42 억	969015	N	N	15	N	N
52	20241121	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17450	-210	5	-1.19	361450280	20584	81.01	17730	17750	17410	22950	12370	17660	17559.77	11.59	-3369	18020	17840	17510	17330	17000	17930	17420	43	5290	500	13060	10	1	8360411	1459	9.01	0.72	12	0.25	1937.00	24252.00	18140	20241104	-3.80	14100	20240416	23.76	18140	-3.80	20241104	14100	23.76	20240416	18140	-3.80	20241104	14100	23.76	20240416	0.14	N	038390	500	42 억	969015	N	N	15	N	N
53	20241121	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17480	-180	5	-1.02	318133760	18106	71.26	17730	17750	17410	22950	12370	17660	17570.63	11.59	-3223	18020	17840	17510	17330	17000	17930	17420	43	5290	500	13060	10	1	8360411	1461	9.02	0.72	12	0.22	1937.00	24252.00	18140	20241104	-3.64	14100	20240416	23.97	18140	-3.64	20241104	14100	23.97	20240416	18140	-3.64	20241104	14100	23.97	20240416	0.14	N	038390	500	42 억	969015	N	N	15	N	N
54	20241121	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17420	-240	5	-1.36	301050610	17129	67.42	17730	17750	17410	22950	12370	17660	17575.49	11.59	-3220	18020	17840	17510	17330	17000	17930	17420	43	5290	500	13060	10	1	8360411	1456	8.99	0.72	12	0.20	1937.00	24252.00	18140	20241104	-3.97	14100	20240416	23.55	18140	-3.97	20241104	14100	23.55	20240416	18140	-3.97	20241104	14100	23.55	20240416	0.14	N	038390	500	42 억	969015	N	N	15	N	N
55	20241121	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17510	-150	5	-0.85	280853590	15974	62.87	17730	17750	17410	22950	12370	17660	17581.92	11.59	-3173	18020	17840	17510	17330	17000	17930	17420	43	5290	500	13060	10	1	8360411	1464	9.04	0.72	12	0.19	1937.00	24252.00	18140	20241104	-3.47	14100	20240416	24.18	18140	-3.47	20241104	14100	24.18	20240416	18140	-3.47	20241104	14100	24.18	20240416	0.14	N	038390	500	42 억	969015	N	N	15	N	N
56	20241121	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17550	-110	5	-0.62	195311090	11088	43.64	17730	17750	17510	22950	12370	17660	17614.64	11.59	-2119	18020	17840	17510	17330	17000	17930	17420	43	5290	500	13060	10	1	8360411	1467	9.06	0.72	12	0.13	1937.00	24252.00	18140	20241104	-3.25	14100	20240416	24.47	18140	-3.25	20241104	14100	24.47	20240416	18140	-3.25	20241104	14100	24.47	20240416	0.14	N	038390	500	42 억	969015	N	N	15	N	N
57	20241121	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17690	30	2	0.17	16695440	942	3.71	17730	17750	17660	22950	12370	17660	17723.40	11.59	-11	18020	17840	17510	17330	17000	17930	17420	43	5290	500	13060	10	1	8360411	1479	9.13	0.73	12	0.01	1937.00	24252.00	18140	20241104	-2.48	14100	20240416	25.46	18140	-2.48	20241104	14100	25.46	20240416	18140	-2.48	20241104	14100	25.46	20240416	0.14	N	038390	500	42 억	969015	N	N	15	N	N
58	20241120	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17660	440	2	2.56	444173670	25376	224.88	17200	17690	17180	22350	12060	17220	17503.65	11.26	1490	17633	17426	17213	17006	16793	17530	17110	43	5130	500	12740	10	1	8589480	1517	9.12	0.73	12	0.30	1937.00	24252.00	18140	20241104	-2.65	14100	20240416	25.25	18140	-2.65	20241104	14100	25.25	20240416	18140	-2.65	20241104	14100	25.25	20240416	0.14	N	038390	500	42 억	967515	N	N	15	N	N
59	20241120	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17680	460	2	2.67	400679480	22913	203.06	17200	17690	17180	22350	12060	17220	17486.99	11.26	1360	17633	17426	17213	17006	16793	17530	17110	43	5130	500	12740	10	1	8589480	1519	9.13	0.73	12	0.27	1937.00	24252.00	18140	20241104	-2.54	14100	20240416	25.39	18140	-2.54	20241104	14100	25.39	20240416	18140	-2.54	20241104	14100	25.39	20240416	0.14	N	038390	500	42 억	967515	N	N	30	N	N
60	20241120	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17590	370	2	2.15	324236600	18561	164.49	17200	17630	17180	22350	12060	17220	17468.70	11.26	2041	17633	17426	17213	17006	16793	17530	17110	43	5130	500	12740	10	1	8589480	1511	9.08	0.73	12	0.22	1937.00	24252.00	18140	20241104	-3.03	14100	20240416	24.75	18140	-3.03	20241104	14100	24.75	20240416	18140	-3.03	20241104	14100	24.75	20240416	0.14	N	038390	500	42 억	967515	N	N	30	N	N
61	20241120	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17540	320	2	1.86	276563680	15851	140.47	17200	17580	17180	22350	12060	17220	17447.71	11.26	2144	17633	17426	17213	17006	16793	17530	17110	43	5130	500	12740	10	1	8589480	1507	9.06	0.72	12	0.18	1937.00	24252.00	18140	20241104	-3.31	14100	20240416	24.40	18140	-3.31	20241104	14100	24.40	20240416	18140	-3.31	20241104	14100	24.40	20240416	0.14	N	038390	500	42 억	967515	N	N	30	N	N
62	20241120	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17460	240	2	1.39	263495700	15104	133.85	17200	17580	17180	22350	12060	17220	17445.43	11.26	2302	17633	17426	17213	17006	16793	17530	17110	43	5130	500	12740	10	1	8589480	1500	9.01	0.72	12	0.18	1937.00	24252.00	18140	20241104	-3.75	14100	20240416	23.83	18140	-3.75	20241104	14100	23.83	20240416	18140	-3.75	20241104	14100	23.83	20240416	0.14	N	038390	500	42 억	967515	N	N	30	N	N
63	20241120	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17550	330	2	1.92	160881370	9237	81.86	17200	17550	17180	22350	12060	17220	17417.06	11.26	2004	17633	17426	17213	17006	16793	17530	17110	43	5130	500	12740	10	1	8589480	1507	9.06	0.72	12	0.11	1937.00	24252.00	18140	20241104	-3.25	14100	20240416	24.47	18140	-3.25	20241104	14100	24.47	20240416	18140	-3.25	20241104	14100	24.47	20240416	0.14	N	038390	500	42 억	967515	N	N	30	N	N
64	20241120	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17340	120	2	0.70	57182710	3303	29.27	17200	17400	17180	22350	12060	17220	17312.36	11.26	785	17633	17426	17213	17006	16793	17530	17110	43	5130	500	12740	10	1	8589480	1489	8.95	0.71	12	0.04	1937.00	24252.00	18140	20241104	-4.41	14100	20240416	22.98	18140	-4.41	20241104	14100	22.98	20240416	18140	-4.41	20241104	14100	22.98	20240416	0.14	N	038390	500	42 억	967515	N	N	30	N	N
65	20241120	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17360	140	2	0.81	6876260	397	3.52	17200	17400	17200	22350	12060	17220	17320.55	11.26	-37	17633	17426	17213	17006	16793	17530	17110	43	5130	500	12740	10	1	8589480	1491	8.96	0.72	12	0.00	1937.00	24252.00	18140	20241104	-4.30	14100	20240416	23.12	18140	-4.30	20241104	14100	23.12	20240416	18140	-4.30	20241104	14100	23.12	20240416	0.14	N	038390	500	42 억	967515	N	N	30	N	N
66	20241119	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17220	100	2	0.58	194106900	11284	84.64	17150	17420	17000	22250	11990	17120	17201.96	11.27	-422	17466	17292	16946	16772	16426	17380	16860	43	5130	500	12660	10	1	8589480	1479	8.89	0.71	12	0.13	1937.00	24252.00	18140	20241104	-5.07	14100	20240416	22.13	18140	-5.07	20241104	14100	22.13	20240416	18140	-5.07	20241104	14100	22.13	20240416	0.15	N	038390	500	42 억	968089	N	N	30	N	N
67	20241119	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17340	220	2	1.29	161951200	9430	70.74	17150	17350	17000	22250	11990	17120	17174.04	11.27	-377	17466	17292	16946	16772	16426	17380	16860	43	5130	500	12660	10	1	8589480	1489	8.95	0.71	12	0.11	1937.00	24252.00	18140	20241104	-4.41	14100	20240416	22.98	18140	-4.41	20241104	14100	22.98	20240416	18140	-4.41	20241104	14100	22.98	20240416	0.15	N	038390	500	42 억	968089	N	N	109	N	N
68	20241119	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17220	100	2	0.58	104933610	6136	46.03	17150	17220	17000	22250	11990	17120	17101.31	11.27	-420	17466	17292	16946	16772	16426	17380	16860	43	5130	500	12660	10	1	8589480	1479	8.89	0.71	12	0.07	1937.00	24252.00	18140	20241104	-5.07	14100	20240416	22.13	18140	-5.07	20241104	14100	22.13	20240416	18140	-5.07	20241104	14100	22.13	20240416	0.15	N	038390	500	42 억	968089	N	N	109	N	N
69	20241119	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17200	80	2	0.47	92596330	5419	40.65	17150	17200	17000	22250	11990	17120	17087.35	11.27	-473	17466	17292	16946	16772	16426	17380	16860	43	5130	500	12660	10	1	8589480	1477	8.88	0.71	12	0.06	1937.00	24252.00	18140	20241104	-5.18	14100	20240416	21.99	18140	-5.18	20241104	14100	21.99	20240416	18140	-5.18	20241104	14100	21.99	20240416	0.15	N	038390	500	42 억	968089	N	N	109	N	N
70	20241119	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17110	-10	5	-0.06	72630400	4256	31.93	17150	17150	17000	22250	11990	17120	17065.41	11.27	-487	17466	17292	16946	16772	16426	17380	16860	43	5130	500	12660	10	1	8589480	1470	8.83	0.71	12	0.05	1937.00	24252.00	18140	20241104	-5.68	14100	20240416	21.35	18140	-5.68	20241104	14100	21.35	20240416	18140	-5.68	20241104	14100	21.35	20240416	0.15	N	038390	500	42 억	968089	N	N	109	N	N
71	20241119	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17090	-30	5	-0.18	64813640	3798	28.49	17150	17150	17000	22250	11990	17120	17065.20	11.27	-555	17466	17292	16946	16772	16426	17380	16860	43	5130	500	12660	10	1	8589480	1468	8.82	0.70	12	0.04	1937.00	24252.00	18140	20241104	-5.79	14100	20240416	21.21	18140	-5.79	20241104	14100	21.21	20240416	18140	-5.79	20241104	14100	21.21	20240416	0.15	N	038390	500	42 억	968089	N	N	109	N	N
72	20241119	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17090	-30	5	-0.18	28985550	1698	12.74	17150	17150	17000	22250	11990	17120	17070.41	11.27	-480	17466	17292	16946	16772	16426	17380	16860	43	5130	500	12660	10	1	8589480	1468	8.82	0.70	12	0.02	1937.00	24252.00	18140	20241104	-5.79	14100	20240416	21.21	18140	-5.79	20241104	14100	21.21	20240416	18140	-5.79	20241104	14100	21.21	20240416	0.15	N	038390	500	42 억	968089	N	N	109	N	N
73	20241119	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17080	-40	5	-0.23	10289720	602	4.52	17150	17150	17000	22250	11990	17120	17092.56	11.27	-321	17466	17292	16946	16772	16426	17380	16860	43	5130	500	12660	10	1	8589480	1467	8.82	0.70	12	0.01	1937.00	24252.00	18140	20241104	-5.84	14100	20240416	21.13	18140	-5.84	20241104	14100	21.13	20240416	18140	-5.84	20241104	14100	21.13	20240416	0.15	N	038390	500	42 억	968089	N	N	109	N	N
74	20241118	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17120	250	2	1.48	226205270	13327	60.31	16620	17120	16600	21900	11810	16870	16973.45	11.25	1823	17256	17062	16896	16702	16536	16980	16620	43	5030	500	12480	10	1	8589480	1471	8.84	0.71	12	0.16	1937.00	24252.00	18140	20241104	-5.62	14100	20240416	21.42	18140	-5.62	20241104	14100	21.42	20240416	18140	-5.62	20241104	14100	21.42	20240416	0.14	N	038390	500	42 억	966236	N	N	109	N	N
75	20241118	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17100	230	2	1.36	183481300	10830	49.01	16620	17110	16600	21900	11810	16870	16941.95	11.25	1033	17256	17062	16896	16702	16536	16980	16620	43	5030	500	12480	10	1	8589480	1469	8.83	0.71	12	0.13	1937.00	24252.00	18140	20241104	-5.73	14100	20240416	21.28	18140	-5.73	20241104	14100	21.28	20240416	18140	-5.73	20241104	14100	21.28	20240416	0.14	N	038390	500	42 억	966236	N	N	13	N	N
76	20241118	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17060	190	2	1.13	126999840	7520	34.03	16620	17090	16600	21900	11810	16870	16888.28	11.25	760	17256	17062	16896	16702	16536	16980	16620	43	5030	500	12480	10	1	8589480	1465	8.81	0.70	12	0.09	1937.00	24252.00	18140	20241104	-5.95	14100	20240416	20.99	18140	-5.95	20241104	14100	20.99	20240416	18140	-5.95	20241104	14100	20.99	20240416	0.14	N	038390	500	42 억	966236	N	N	13	N	N
77	20241118	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17060	190	2	1.13	121181580	7179	32.49	16620	17090	16600	21900	11810	16870	16880.01	11.25	763	17256	17062	16896	16702	16536	16980	16620	43	5030	500	12480	10	1	8589480	1465	8.81	0.70	12	0.08	1937.00	24252.00	18140	20241104	-5.95	14100	20240416	20.99	18140	-5.95	20241104	14100	20.99	20240416	18140	-5.95	20241104	14100	20.99	20240416	0.14	N	038390	500	42 억	966236	N	N	13	N	N
78	20241118	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17060	190	2	1.13	111804210	6629	30.00	16620	17090	16600	21900	11810	16870	16865.92	11.25	777	17256	17062	16896	16702	16536	16980	16620	43	5030	500	12480	10	1	8589480	1465	8.81	0.70	12	0.08	1937.00	24252.00	18140	20241104	-5.95	14100	20240416	20.99	18140	-5.95	20241104	14100	20.99	20240416	18140	-5.95	20241104	14100	20.99	20240416	0.14	N	038390	500	42 억	966236	N	N	13	N	N
79	20241118	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	130	2	0.77	86658480	5152	23.32	16620	17090	16600	21900	11810	16870	16820.36	11.25	868	17256	17062	16896	16702	16536	16980	16620	43	5030	500	12480	10	1	8589480	1460	8.78	0.70	12	0.06	1937.00	24252.00	18140	20241104	-6.28	14100	20240416	20.57	18140	-6.28	20241104	14100	20.57	20240416	18140	-6.28	20241104	14100	20.57	20240416	0.14	N	038390	500	42 억	966236	N	N	13	N	N
80	20241118	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17060	190	2	1.13	72904340	4344	19.66	16620	17090	16600	21900	11810	16870	16782.77	11.25	1310	17256	17062	16896	16702	16536	16980	16620	43	5030	500	12480	10	1	8589480	1465	8.81	0.70	12	0.05	1937.00	24252.00	18140	20241104	-5.95	14100	20240416	20.99	18140	-5.95	20241104	14100	20.99	20240416	18140	-5.95	20241104	14100	20.99	20240416	0.14	N	038390	500	42 억	966236	N	N	13	N	N
81	20241118	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16640	-230	5	-1.36	32438390	1949	8.82	16620	16820	16600	21900	11810	16870	16643.61	11.25	203	17256	17062	16896	16702	16536	16980	16620	43	5030	500	12480	10	1	8589480	1429	8.59	0.69	12	0.02	1937.00	24252.00	18140	20241104	-8.27	14100	20240416	18.01	18140	-8.27	20241104	14100	18.01	20240416	18140	-8.27	20241104	14100	18.01	20240416	0.14	N	038390	500	42 억	966236	N	N	13	N	N
82	20241115	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16870	-130	5	-0.76	370188820	21999	139.72	16880	17090	16730	22100	11900	17000	16827.53	11.25	-380	17360	17180	17090	16910	16820	17135	16865	43	5100	500	12580	10	1	8589480	1449	8.71	0.70	12	0.26	1937.00	24252.00	18140	20241104	-7.00	14100	20240416	19.65	18140	-7.00	20241104	14100	19.65	20240416	18140	-7.00	20241104	14100	19.65	20240416	0.14	N	038390	500	42 억	966616	N	N	13	N	N
83	20241115	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16920	-80	5	-0.47	356375910	21181	134.53	16880	17090	16730	22100	11900	17000	16825.26	11.25	-394	17360	17180	17090	16910	16820	17135	16865	43	5100	500	12580	10	1	8589480	1453	8.74	0.70	12	0.25	1937.00	24252.00	18140	20241104	-6.73	14100	20240416	20.00	18140	-6.73	20241104	14100	20.00	20240416	18140	-6.73	20241104	14100	20.00	20240416	0.14	N	038390	500	42 억	966616	N	N	313	N	N
84	20241115	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16940	-60	5	-0.35	329106620	19562	124.24	16880	17090	16730	22100	11900	17000	16823.77	11.25	-445	17360	17180	17090	16910	16820	17135	16865	43	5100	500	12580	10	1	8589480	1455	8.75	0.70	12	0.23	1937.00	24252.00	18140	20241104	-6.62	14100	20240416	20.14	18140	-6.62	20241104	14100	20.14	20240416	18140	-6.62	20241104	14100	20.14	20240416	0.14	N	038390	500	42 억	966616	N	N	313	N	N
85	20241115	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16790	-210	5	-1.24	315304090	18743	119.04	16880	17090	16730	22100	11900	17000	16822.50	11.25	-397	17360	17180	17090	16910	16820	17135	16865	43	5100	500	12580	10	1	8589480	1442	8.67	0.69	12	0.22	1937.00	24252.00	18140	20241104	-7.44	14100	20240416	19.08	18140	-7.44	20241104	14100	19.08	20240416	18140	-7.44	20241104	14100	19.08	20240416	0.14	N	038390	500	42 억	966616	N	N	313	N	N
86	20241115	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16790	-210	5	-1.24	215355810	12818	81.41	16880	17090	16730	22100	11900	17000	16801.05	11.25	-342	17360	17180	17090	16910	16820	17135	16865	43	5100	500	12580	10	1	8589480	1442	8.67	0.69	12	0.15	1937.00	24252.00	18140	20241104	-7.44	14100	20240416	19.08	18140	-7.44	20241104	14100	19.08	20240416	18140	-7.44	20241104	14100	19.08	20240416	0.14	N	038390	500	42 억	966616	N	N	313	N	N
87	20241115	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16740	-260	5	-1.53	201713380	12005	76.25	16880	17090	16730	22100	11900	17000	16802.45	11.25	-325	17360	17180	17090	16910	16820	17135	16865	43	5100	500	12580	10	1	8589480	1438	8.64	0.69	12	0.14	1937.00	24252.00	18140	20241104	-7.72	14100	20240416	18.72	18140	-7.72	20241104	14100	18.72	20240416	18140	-7.72	20241104	14100	18.72	20240416	0.14	N	038390	500	42 억	966616	N	N	313	N	N
88	20241115	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16760	-240	5	-1.41	113542800	6739	42.80	16880	17090	16750	22100	11900	17000	16848.61	11.25	-312	17360	17180	17090	16910	16820	17135	16865	43	5100	500	12580	10	1	8589480	1440	8.65	0.69	12	0.08	1937.00	24252.00	18140	20241104	-7.61	14100	20240416	18.87	18140	-7.61	20241104	14100	18.87	20240416	18140	-7.61	20241104	14100	18.87	20240416	0.14	N	038390	500	42 억	966616	N	N	313	N	N
89	20241115	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16980	-20	5	-0.12	7756480	459	2.92	16880	17090	16870	22100	11900	17000	16898.65	11.25	0	17360	17180	17090	16910	16820	17135	16865	43	5100	500	12580	10	1	8589480	1458	8.77	0.70	12	0.01	1937.00	24252.00	18140	20241104	-6.39	14100	20240416	20.43	18140	-6.39	20241104	14100	20.43	20240416	18140	-6.39	20241104	14100	20.43	20240416	0.14	N	038390	500	42 억	966616	N	N	313	N	N
90	20241114	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17070	-130	5	-0.76	249785270	14579	47.26	17180	17270	17000	22350	12040	17200	17133.22	11.26	-628	17653	17426	17113	16886	16573	17540	17000	43	5150	500	12720	10	1	8589480	1466	8.81	0.70	12	0.17	1937.00	24252.00	18140	20241104	-5.90	14100	20240416	21.06	18140	-5.90	20241104	14100	21.06	20240416	18140	-5.90	20241104	14100	21.06	20240416	0.13	N	038390	500	42 억	967202	N	N	0	N	N
91	20241114	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17190	-10	5	-0.06	203115180	11838	38.38	17180	17270	17000	22350	12040	17200	17157.90	11.26	-530	17653	17426	17113	16886	16573	17540	17000	43	5150	500	12720	10	1	8589480	1477	8.87	0.71	12	0.14	1937.00	24252.00	18140	20241104	-5.24	14100	20240416	21.91	18140	-5.24	20241104	14100	21.91	20240416	18140	-5.24	20241104	14100	21.91	20240416	0.13	N	038390	500	42 억	967202	N	N	0	N	N
92	20241114	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17150	-50	5	-0.29	193242050	11262	36.51	17180	17270	17000	22350	12040	17200	17158.77	11.26	-416	17653	17426	17113	16886	16573	17540	17000	43	5150	500	12720	10	1	8589480	1473	8.85	0.71	12	0.13	1937.00	24252.00	18140	20241104	-5.46	14100	20240416	21.63	18140	-5.46	20241104	14100	21.63	20240416	18140	-5.46	20241104	14100	21.63	20240416	0.13	N	038390	500	42 억	967202	N	N	0	N	N
93	20241114	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17230	30	2	0.17	131885230	7682	24.90	17180	17270	17000	22350	12040	17200	17168.09	11.26	-378	17653	17426	17113	16886	16573	17540	17000	43	5150	500	12720	10	1	8589480	1480	8.90	0.71	12	0.09	1937.00	24252.00	18140	20241104	-5.02	14100	20240416	22.20	18140	-5.02	20241104	14100	22.20	20240416	18140	-5.02	20241104	14100	22.20	20240416	0.13	N	038390	500	42 억	967202	N	N	0	N	N
94	20241114	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17190	-10	5	-0.06	115040940	6702	21.73	17180	17270	17000	22350	12040	17200	17165.17	11.26	-366	17653	17426	17113	16886	16573	17540	17000	43	5150	500	12720	10	1	8589480	1477	8.87	0.71	12	0.08	1937.00	24252.00	18140	20241104	-5.24	14100	20240416	21.91	18140	-5.24	20241104	14100	21.91	20240416	18140	-5.24	20241104	14100	21.91	20240416	0.13	N	038390	500	42 억	967202	N	N	0	N	N
95	20241114	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17190	-10	5	-0.06	59983760	3497	11.34	17180	17270	17000	22350	12040	17200	17152.92	11.26	-529	17653	17426	17113	16886	16573	17540	17000	43	5150	500	12720	10	1	8589480	1477	8.87	0.71	12	0.04	1937.00	24252.00	18140	20241104	-5.24	14100	20240416	21.91	18140	-5.24	20241104	14100	21.91	20240416	18140	-5.24	20241104	14100	21.91	20240416	0.13	N	038390	500	42 억	967202	N	N	0	N	N
96	20241114	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17200	0	3	0.00	8745620	509	1.65	17180	17200	17180	22350	12040	17200	17181.96	11.26	-168	17653	17426	17113	16886	16573	17540	17000	43	5150	500	12720	10	1	8589480	1477	8.88	0.71	12	0.01	1937.00	24252.00	18140	20241104	-5.18	14100	20240416	21.99	18140	-5.18	20241104	14100	21.99	20240416	18140	-5.18	20241104	14100	21.99	20240416	0.13	N	038390	500	42 억	967202	N	N	0	N	N
97	20241114	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17200	0	3	0.00	0	0	0.00	0	0	0	22350	12040	17200	0.00	11.26	0	17653	17426	17113	16886	16573	17540	17000	43	5150	500	12720	10	1	8589480	1477	8.88	0.71	12	0.00	1937.00	24252.00	18140	20241104	-5.18	14100	20240416	21.99	18140	-5.18	20241104	14100	21.99	20240416	18140	-5.18	20241104	14100	21.99	20240416	0.13	N	038390	500	42 억	967202	N	N	0	N	N
98	20241113	160217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17200	170	2	1.00	526573140	30794	143.49	17040	17340	16800	22100	11930	17030	17099.70	11.28	-1772	17296	17162	16946	16812	16596	17230	16880	43	5070	500	12600	10	1	8589480	1477	8.88	0.71	12	0.36	1937.00	24252.00	18140	20241104	-5.18	14100	20240416	21.99	18140	-5.18	20241104	14100	21.99	20240416	18140	-5.18	20241104	14100	21.99	20240416	0.12	N	038390	500	42 억	968945	N	N	0	N	N
99	20241113	150234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17100	70	2	0.41	501148310	29313	136.59	17040	17340	16800	22100	11930	17030	17096.45	11.28	-1686	17296	17162	16946	16812	16596	17230	16880	43	5070	500	12600	10	1	8589480	1469	8.83	0.71	12	0.34	1937.00	24252.00	18140	20241104	-5.73	14100	20240416	21.28	18140	-5.73	20241104	14100	21.28	20240416	18140	-5.73	20241104	14100	21.28	20240416	0.12	N	038390	500	42 억	968945	N	N	0	N	N
100	20241113	140229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17230	200	2	1.17	375163690	21980	102.42	17040	17240	16860	22100	11930	17030	17068.41	11.28	-1835	17296	17162	16946	16812	16596	17230	16880	43	5070	500	12600	10	1	8589480	1480	8.90	0.71	12	0.26	1937.00	24252.00	18140	20241104	-5.02	14100	20240416	22.20	18140	-5.02	20241104	14100	22.20	20240416	18140	-5.02	20241104	14100	22.20	20240416	0.12	N	038390	500	42 억	968945	N	N	0	N	N
101	20241113	130228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17020	-10	5	-0.06	322188620	18878	87.97	17040	17160	16860	22100	11930	17030	17066.88	11.28	-1588	17296	17162	16946	16812	16596	17230	16880	43	5070	500	12600	10	1	8589480	1462	8.79	0.70	12	0.22	1937.00	24252.00	18140	20241104	-6.17	14100	20240416	20.71	18140	-6.17	20241104	14100	20.71	20240416	18140	-6.17	20241104	14100	20.71	20240416	0.12	N	038390	500	42 억	968945	N	N	0	N	N
102	20241113	120225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17030	0	3	0.00	242615900	14212	66.23	17040	17160	16860	22100	11930	17030	17071.20	11.28	-1412	17296	17162	16946	16812	16596	17230	16880	43	5070	500	12600	10	1	8589480	1463	8.79	0.70	12	0.17	1937.00	24252.00	18140	20241104	-6.12	14100	20240416	20.78	18140	-6.12	20241104	14100	20.78	20240416	18140	-6.12	20241104	14100	20.78	20240416	0.12	N	038390	500	42 억	968945	N	N	0	N	N
103	20241113	110225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17080	50	2	0.29	226032980	13240	61.70	17040	17160	16860	22100	11930	17030	17071.98	11.28	-1312	17296	17162	16946	16812	16596	17230	16880	43	5070	500	12600	10	1	8589480	1467	8.82	0.70	12	0.15	1937.00	24252.00	18140	20241104	-5.84	14100	20240416	21.13	18140	-5.84	20241104	14100	21.13	20240416	18140	-5.84	20241104	14100	21.13	20240416	0.12	N	038390	500	42 억	968945	N	N	0	N	N
104	20241113	100225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17060	30	2	0.18	167096930	9786	45.60	17040	17160	16860	22100	11930	17030	17075.10	11.28	-895	17296	17162	16946	16812	16596	17230	16880	43	5070	500	12600	10	1	8589480	1465	8.81	0.70	12	0.11	1937.00	24252.00	18140	20241104	-5.95	14100	20240416	20.99	18140	-5.95	20241104	14100	20.99	20240416	18140	-5.95	20241104	14100	20.99	20240416	0.12	N	038390	500	42 억	968945	N	N	0	N	N
105	20241113	090220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17030	0	3	0.00	38036830	2231	10.40	17040	17150	17030	22100	11930	17030	17049.23	11.28	-209	17296	17162	16946	16812	16596	17230	16880	43	5070	500	12600	10	1	8589480	1463	8.79	0.70	12	0.03	1937.00	24252.00	18140	20241104	-6.12	14100	20240416	20.78	18140	-6.12	20241104	14100	20.78	20240416	18140	-6.12	20241104	14100	20.78	20240416	0.12	N	038390	500	42 억	968945	N	N	0	N	N
106	20241112	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17030	60	2	0.35	356864030	21150	77.11	16880	17080	16730	22050	11880	16970	16872.74	11.29	-862	17436	17202	16946	16712	16456	17075	16585	43	5080	500	12550	10	1	8589480	1463	8.79	0.70	12	0.25	1937.00	24252.00	18140	20241104	-6.12	14100	20240416	20.78	18140	-6.12	20241104	14100	20.78	20240416	18140	-6.12	20241104	14100	20.78	20240416	0.15	N	038390	500	42 억	969807	N	N	2	N	N
107	20241112	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16920	-50	5	-0.29	304053650	18036	65.76	16880	17080	16730	22050	11880	16970	16858.15	11.29	-824	17436	17202	16946	16712	16456	17075	16585	43	5080	500	12550	10	1	8589480	1453	8.74	0.70	12	0.21	1937.00	24252.00	18140	20241104	-6.73	14100	20240416	20.00	18140	-6.73	20241104	14100	20.00	20240416	18140	-6.73	20241104	14100	20.00	20240416	0.15	N	038390	500	42 억	969807	N	N	2	N	N
108	20241112	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16900	-70	5	-0.41	261028820	15494	56.49	16880	17080	16730	22050	11880	16970	16847.09	11.29	-665	17436	17202	16946	16712	16456	17075	16585	43	5080	500	12550	10	1	8589480	1452	8.72	0.70	12	0.18	1937.00	24252.00	18140	20241104	-6.84	14100	20240416	19.86	18140	-6.84	20241104	14100	19.86	20240416	18140	-6.84	20241104	14100	19.86	20240416	0.15	N	038390	500	42 억	969807	N	N	2	N	N
109	20241112	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16970	0	3	0.00	243443720	14453	52.70	16880	17080	16730	22050	11880	16970	16843.82	11.29	-624	17436	17202	16946	16712	16456	17075	16585	43	5080	500	12550	10	1	8589480	1458	8.76	0.70	12	0.17	1937.00	24252.00	18140	20241104	-6.45	14100	20240416	20.35	18140	-6.45	20241104	14100	20.35	20240416	18140	-6.45	20241104	14100	20.35	20240416	0.15	N	038390	500	42 억	969807	N	N	2	N	N
110	20241112	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16930	-40	5	-0.24	192348910	11432	41.68	16880	17080	16730	22050	11880	16970	16825.48	11.29	-452	17436	17202	16946	16712	16456	17075	16585	43	5080	500	12550	10	1	8589480	1454	8.74	0.70	12	0.13	1937.00	24252.00	18140	20241104	-6.67	14100	20240416	20.07	18140	-6.67	20241104	14100	20.07	20240416	18140	-6.67	20241104	14100	20.07	20240416	0.15	N	038390	500	42 억	969807	N	N	2	N	N
111	20241112	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16850	-120	5	-0.71	156535500	9320	33.98	16880	16950	16730	22050	11880	16970	16795.65	11.29	-115	17436	17202	16946	16712	16456	17075	16585	43	5080	500	12550	10	1	8589480	1447	8.70	0.69	12	0.11	1937.00	24252.00	18140	20241104	-7.11	14100	20240416	19.50	18140	-7.11	20241104	14100	19.50	20240416	18140	-7.11	20241104	14100	19.50	20240416	0.15	N	038390	500	42 억	969807	N	N	2	N	N
112	20241112	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16760	-210	5	-1.24	107270620	6390	23.30	16880	16950	16730	22050	11880	16970	16787.26	11.29	-88	17436	17202	16946	16712	16456	17075	16585	43	5080	500	12550	10	1	8589480	1440	8.65	0.69	12	0.07	1937.00	24252.00	18140	20241104	-7.61	14100	20240416	18.87	18140	-7.61	20241104	14100	18.87	20240416	18140	-7.61	20241104	14100	18.87	20240416	0.15	N	038390	500	42 억	969807	N	N	2	N	N
113	20241112	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16900	-70	5	-0.41	8920730	528	1.93	16880	16910	16870	22050	11880	16970	16895.32	11.29	-13	17436	17202	16946	16712	16456	17075	16585	43	5080	500	12550	10	1	8589480	1452	8.72	0.70	12	0.01	1937.00	24252.00	18140	20241104	-6.84	14100	20240416	19.86	18140	-6.84	20241104	14100	19.86	20240416	18140	-6.84	20241104	14100	19.86	20240416	0.15	N	038390	500	42 억	969807	N	N	2	N	N
114	20241111	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16970	-180	5	-1.05	460945410	27208	15.13	17100	17180	16690	22250	12010	17150	16940.81	11.29	335	19143	18146	16993	15996	14843	18645	16495	43	5100	500	12690	10	1	8589480	1458	8.76	0.70	12	0.32	1937.00	24252.00	18140	20241104	-6.45	14100	20240416	20.35	18140	-6.45	20241104	14100	20.35	20240416	18140	-6.45	20241104	14100	20.35	20240416	0.15	N	038390	500	42 억	969408	N	N	2	N	N
115	20241111	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16970	-180	5	-1.05	444883330	26261	14.61	17100	17180	16690	22250	12010	17150	16940.08	11.29	373	19143	18146	16993	15996	14843	18645	16495	43	5100	500	12690	10	1	8589480	1458	8.76	0.70	12	0.31	1937.00	24252.00	18140	20241104	-6.45	14100	20240416	20.35	18140	-6.45	20241104	14100	20.35	20240416	18140	-6.45	20241104	14100	20.35	20240416	0.15	N	038390	500	42 억	969408	N	N	2	N	N
116	20241111	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16970	-180	5	-1.05	414496790	24470	13.61	17100	17180	16690	22250	12010	17150	16938.16	11.29	389	19143	18146	16993	15996	14843	18645	16495	43	5100	500	12690	10	1	8589480	1458	8.76	0.70	12	0.28	1937.00	24252.00	18140	20241104	-6.45	14100	20240416	20.35	18140	-6.45	20241104	14100	20.35	20240416	18140	-6.45	20241104	14100	20.35	20240416	0.15	N	038390	500	42 억	969408	N	N	2	N	N
117	20241111	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16940	-210	5	-1.22	328063530	19373	10.78	17100	17180	16690	22250	12010	17150	16933.00	11.29	359	19143	18146	16993	15996	14843	18645	16495	43	5100	500	12690	10	1	8589480	1455	8.75	0.70	12	0.23	1937.00	24252.00	18140	20241104	-6.62	14100	20240416	20.14	18140	-6.62	20241104	14100	20.14	20240416	18140	-6.62	20241104	14100	20.14	20240416	0.15	N	038390	500	42 억	969408	N	N	2	N	N
118	20241111	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17170	20	2	0.12	286434220	16929	9.42	17100	17180	16690	22250	12010	17150	16918.44	11.29	642	19143	18146	16993	15996	14843	18645	16495	43	5100	500	12690	10	1	8589480	1475	8.86	0.71	12	0.20	1937.00	24252.00	18140	20241104	-5.35	14100	20240416	21.77	18140	-5.35	20241104	14100	21.77	20240416	18140	-5.35	20241104	14100	21.77	20240416	0.15	N	038390	500	42 억	969408	N	N	2	N	N
119	20241111	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17150	0	3	0.00	252851490	14972	8.33	17100	17150	16690	22250	12010	17150	16886.62	11.29	790	19143	18146	16993	15996	14843	18645	16495	43	5100	500	12690	10	1	8589480	1473	8.85	0.71	12	0.17	1937.00	24252.00	18140	20241104	-5.46	14100	20240416	21.63	18140	-5.46	20241104	14100	21.63	20240416	18140	-5.46	20241104	14100	21.63	20240416	0.15	N	038390	500	42 억	969408	N	N	2	N	N
120	20241111	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16960	-190	5	-1.11	214040730	12691	7.06	17100	17140	16690	22250	12010	17150	16863.41	11.29	1030	19143	18146	16993	15996	14843	18645	16495	43	5100	500	12690	10	1	8589480	1457	8.76	0.70	12	0.15	1937.00	24252.00	18140	20241104	-6.50	14100	20240416	20.28	18140	-6.50	20241104	14100	20.28	20240416	18140	-6.50	20241104	14100	20.28	20240416	0.15	N	038390	500	42 억	969408	N	N	2	N	N
121	20241111	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17000	-150	5	-0.87	27816990	1630	0.91	17100	17140	17000	22250	12010	17150	17060.42	11.29	-107	19143	18146	16993	15996	14843	18645	16495	43	5100	500	12690	10	1	8589480	1460	8.78	0.70	12	0.02	1937.00	24252.00	18140	20241104	-6.28	14100	20240416	20.57	18140	-6.28	20241104	14100	20.57	20240416	18140	-6.28	20241104	14100	20.57	20240416	0.15	N	038390	500	42 억	969408	N	N	2	N	N
122	20241108	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17150	1290	2	8.13	3078809010	179074	2113.97	15840	17990	15840	20600	11110	15860	17192.97	11.27	1740	16053	15956	15853	15756	15653	15905	15705	43	4740	500	11730	10	1	8589480	1473	8.85	0.71	12	2.08	1937.00	24252.00	18140	20241104	-5.46	14100	20240416	21.63	18140	-5.46	20241104	14100	21.63	20240416	18140	-5.46	20241104	14100	21.63	20240416	0.15	N	038390	500	42 억	967674	N	N	2	N	N
123	20241108	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17070	1210	2	7.63	2965377000	172448	2035.75	15840	17990	15840	20600	11110	15860	17195.77	11.27	1427	16053	15956	15853	15756	15653	15905	15705	43	4740	500	11730	10	1	8589480	1466	8.81	0.70	12	2.01	1937.00	24252.00	18140	20241104	-5.90	14100	20240416	21.06	18140	-5.90	20241104	14100	21.06	20240416	18140	-5.90	20241104	14100	21.06	20240416	0.15	N	038390	500	42 억	967674	N	N	2	N	N
124	20241108	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17020	1160	2	7.31	2836997920	164928	1946.97	15840	17990	15840	20600	11110	15860	17201.43	11.27	1205	16053	15956	15853	15756	15653	15905	15705	43	4740	500	11730	10	1	8589480	1462	8.79	0.70	12	1.92	1937.00	24252.00	18140	20241104	-6.17	14100	20240416	20.71	18140	-6.17	20241104	14100	20.71	20240416	18140	-6.17	20241104	14100	20.71	20240416	0.15	N	038390	500	42 억	967674	N	N	2	N	N
125	20241108	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16970	1110	2	7.00	2525003360	146621	1730.86	15840	17990	15840	20600	11110	15860	17221.29	11.27	1329	16053	15956	15853	15756	15653	15905	15705	43	4740	500	11730	10	1	8589480	1458	8.76	0.70	12	1.71	1937.00	24252.00	18140	20241104	-6.45	14100	20240416	20.35	18140	-6.45	20241104	14100	20.35	20240416	18140	-6.45	20241104	14100	20.35	20240416	0.15	N	038390	500	42 억	967674	N	N	2	N	N
126	20241108	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16960	1100	2	6.94	1769566270	102242	1206.96	15840	17990	15840	20600	11110	15860	17307.63	11.27	290	16053	15956	15853	15756	15653	15905	15705	43	4740	500	11730	10	1	8589480	1457	8.76	0.70	12	1.19	1937.00	24252.00	18140	20241104	-6.50	14100	20240416	20.28	18140	-6.50	20241104	14100	20.28	20240416	18140	-6.50	20241104	14100	20.28	20240416	0.15	N	038390	500	42 억	967674	N	N	2	N	N
127	20241108	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	17170	1310	2	8.26	1099578790	62801	741.36	15840	17990	15840	20600	11110	15860	17508.94	11.27	-1684	16053	15956	15853	15756	15653	15905	15705	43	4740	500	11730	10	1	8589480	1475	8.86	0.71	12	0.73	1937.00	24252.00	18140	20241104	-5.35	14100	20240416	21.77	18140	-5.35	20241104	14100	21.77	20240416	18140	-5.35	20241104	14100	21.77	20240416	0.15	N	038390	500	42 억	967674	N	N	2	N	N
128	20241108	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16170	310	2	1.95	105870560	6573	77.59	15840	16250	15840	20600	11110	15860	16106.89	11.27	-321	16053	15956	15853	15756	15653	15905	15705	43	4740	500	11730	10	1	8589480	1389	8.35	0.67	12	0.08	1937.00	24252.00	18140	20241104	-10.86	14100	20240416	14.68	18140	-10.86	20241104	14100	14.68	20240416	18140	-10.86	20241104	14100	14.68	20240416	0.15	N	038390	500	42 억	967674	N	N	2	N	N
129	20241108	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16020	160	2	1.01	20169950	1260	14.87	15840	16050	15840	20600	11110	15860	16007.90	11.27	-921	16053	15956	15853	15756	15653	15905	15705	43	4740	500	11730	10	1	8589480	1376	8.27	0.66	12	0.01	1937.00	24252.00	18140	20241104	-11.69	14100	20240416	13.62	18140	-11.69	20241104	14100	13.62	20240416	18140	-11.69	20241104	14100	13.62	20240416	0.15	N	038390	500	42 억	967674	N	N	2	N	N
130	20241107	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15860	20	2	0.13	132039610	8347	42.16	15950	15950	15750	20550	11090	15840	15818.78	11.27	-319	16220	16030	15920	15730	15620	15975	15675	43	4710	500	11720	10	1	8589480	1362	8.19	0.65	12	0.10	1937.00	24252.00	18140	20241104	-12.57	14100	20240416	12.48	18140	-12.57	20241104	14100	12.48	20240416	18140	-12.57	20241104	14100	12.48	20240416	0.16	N	038390	500	42 억	967935	N	N	2	N	N
131	20241107	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	0	3	0.00	125012220	7904	39.93	15950	15950	15750	20550	11090	15840	15816.32	11.27	-278	16220	16030	15920	15730	15620	15975	15675	43	4710	500	11720	10	1	8589480	1361	8.18	0.65	12	0.09	1937.00	24252.00	18140	20241104	-12.68	14100	20240416	12.34	18140	-12.68	20241104	14100	12.34	20240416	18140	-12.68	20241104	14100	12.34	20240416	0.16	N	038390	500	42 억	967935	N	N	9	N	N
132	20241107	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15830	-10	5	-0.06	99100020	6268	31.66	15950	15950	15750	20550	11090	15840	15810.47	11.27	-247	16220	16030	15920	15730	15620	15975	15675	43	4710	500	11720	10	1	8589480	1360	8.17	0.65	12	0.07	1937.00	24252.00	18140	20241104	-12.73	14100	20240416	12.27	18140	-12.73	20241104	14100	12.27	20240416	18140	-12.73	20241104	14100	12.27	20240416	0.16	N	038390	500	42 억	967935	N	N	9	N	N
133	20241107	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15810	-30	5	-0.19	92152120	5829	29.44	15950	15950	15750	20550	11090	15840	15809.25	11.27	-193	16220	16030	15920	15730	15620	15975	15675	43	4710	500	11720	10	1	8589480	1358	8.16	0.65	12	0.07	1937.00	24252.00	18140	20241104	-12.84	14100	20240416	12.13	18140	-12.84	20241104	14100	12.13	20240416	18140	-12.84	20241104	14100	12.13	20240416	0.16	N	038390	500	42 억	967935	N	N	9	N	N
134	20241107	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	0	3	0.00	89968030	5691	28.75	15950	15950	15750	20550	11090	15840	15808.83	11.27	-180	16220	16030	15920	15730	15620	15975	15675	43	4710	500	11720	10	1	8589480	1361	8.18	0.65	12	0.07	1937.00	24252.00	18140	20241104	-12.68	14100	20240416	12.34	18140	-12.68	20241104	14100	12.34	20240416	18140	-12.68	20241104	14100	12.34	20240416	0.16	N	038390	500	42 억	967935	N	N	9	N	N
135	20241107	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15830	-10	5	-0.06	79522360	5031	25.41	15950	15950	15750	20550	11090	15840	15806.47	11.27	-103	16220	16030	15920	15730	15620	15975	15675	43	4710	500	11720	10	1	8589480	1360	8.17	0.65	12	0.06	1937.00	24252.00	18140	20241104	-12.73	14100	20240416	12.27	18140	-12.73	20241104	14100	12.27	20240416	18140	-12.73	20241104	14100	12.27	20240416	0.16	N	038390	500	42 억	967935	N	N	9	N	N
136	20241107	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	0	3	0.00	38210230	2415	12.20	15950	15950	15780	20550	11090	15840	15822.04	11.27	-3	16220	16030	15920	15730	15620	15975	15675	43	4710	500	11720	10	1	8589480	1361	8.18	0.65	12	0.03	1937.00	24252.00	18140	20241104	-12.68	14100	20240416	12.34	18140	-12.68	20241104	14100	12.34	20240416	18140	-12.68	20241104	14100	12.34	20240416	0.16	N	038390	500	42 억	967935	N	N	9	N	N
137	20241107	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15810	-30	5	-0.19	12703370	802	4.05	15950	15950	15810	20550	11090	15840	15839.61	11.27	-3	16220	16030	15920	15730	15620	15975	15675	43	4710	500	11720	10	1	8589480	1358	8.16	0.65	12	0.01	1937.00	24252.00	18140	20241104	-12.84	14100	20240416	12.13	18140	-12.84	20241104	14100	12.13	20240416	18140	-12.84	20241104	14100	12.13	20240416	0.16	N	038390	500	42 억	967935	N	N	9	N	N
138	20241106	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15840	-160	5	-1.00	307619700	19322	50.17	16110	16110	15810	20800	11200	16000	15922.06	11.26	521	16580	16290	16100	15810	15620	16195	15715	43	4800	500	11840	10	1	8589480	1361	8.18	0.65	12	0.22	1937.00	24252.00	18140	20241104	-12.68	14100	20240416	12.34	18140	-12.68	20241104	14100	12.34	20240416	18140	-12.68	20241104	14100	12.34	20240416	0.09	N	038390	500	42 억	967385	N	N	9	N	N
139	20241106	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15930	-70	5	-0.44	284445160	17858	46.37	16110	16110	15820	20800	11200	16000	15928.16	11.26	760	16580	16290	16100	15810	15620	16195	15715	43	4800	500	11840	10	1	8589480	1368	8.22	0.66	12	0.21	1937.00	24252.00	18140	20241104	-12.18	14100	20240416	12.98	18140	-12.18	20241104	14100	12.98	20240416	18140	-12.18	20241104	14100	12.98	20240416	0.09	N	038390	500	42 억	967385	N	N	0	N	N
140	20241106	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15870	-130	5	-0.81	245454730	15400	39.99	16110	16110	15850	20800	11200	16000	15938.62	11.26	781	16580	16290	16100	15810	15620	16195	15715	43	4800	500	11840	10	1	8589480	1363	8.19	0.65	12	0.18	1937.00	24252.00	18140	20241104	-12.51	14100	20240416	12.55	18140	-12.51	20241104	14100	12.55	20240416	18140	-12.51	20241104	14100	12.55	20240416	0.09	N	038390	500	42 억	967385	N	N	0	N	N
141	20241106	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15880	-120	5	-0.75	210521160	13200	34.27	16110	16110	15850	20800	11200	16000	15948.57	11.26	800	16580	16290	16100	15810	15620	16195	15715	43	4800	500	11840	10	1	8589480	1364	8.20	0.65	12	0.15	1937.00	24252.00	18140	20241104	-12.46	14100	20240416	12.62	18140	-12.46	20241104	14100	12.62	20240416	18140	-12.46	20241104	14100	12.62	20240416	0.09	N	038390	500	42 억	967385	N	N	0	N	N
142	20241106	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16000	0	3	0.00	165786940	10390	26.98	16110	16110	15850	20800	11200	16000	15956.39	11.26	870	16580	16290	16100	15810	15620	16195	15715	43	4800	500	11840	10	1	8589480	1374	8.26	0.66	12	0.12	1937.00	24252.00	18140	20241104	-11.80	14100	20240416	13.48	18140	-11.80	20241104	14100	13.48	20240416	18140	-11.80	20241104	14100	13.48	20240416	0.09	N	038390	500	42 억	967385	N	N	0	N	N
143	20241106	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15980	-20	5	-0.12	147824930	9266	24.06	16110	16110	15850	20800	11200	16000	15953.48	11.26	881	16580	16290	16100	15810	15620	16195	15715	43	4800	500	11840	10	1	8589480	1373	8.25	0.66	12	0.11	1937.00	24252.00	18140	20241104	-11.91	14100	20240416	13.33	18140	-11.91	20241104	14100	13.33	20240416	18140	-11.91	20241104	14100	13.33	20240416	0.09	N	038390	500	42 억	967385	N	N	0	N	N
144	20241106	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16000	0	3	0.00	123910130	7770	20.17	16110	16110	15850	20800	11200	16000	15947.25	11.26	913	16580	16290	16100	15810	15620	16195	15715	43	4800	500	11840	10	1	8589480	1374	8.26	0.66	12	0.09	1937.00	24252.00	18140	20241104	-11.80	14100	20240416	13.48	18140	-11.80	20241104	14100	13.48	20240416	18140	-11.80	20241104	14100	13.48	20240416	0.09	N	038390	500	42 억	967385	N	N	0	N	N
145	20241106	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15930	-70	5	-0.44	59385970	3730	9.68	16110	16110	15850	20800	11200	16000	15921.17	11.26	1098	16580	16290	16100	15810	15620	16195	15715	43	4800	500	11840	10	1	8589480	1368	8.22	0.66	12	0.04	1937.00	24252.00	18140	20241104	-12.18	14100	20240416	12.98	18140	-12.18	20241104	14100	12.98	20240416	18140	-12.18	20241104	14100	12.98	20240416	0.09	N	038390	500	42 억	967385	N	N	0	N	N
146	20241105	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16000	-100	5	-0.62	614323530	38184	11.79	16090	16390	15910	20900	11270	16100	16088.47	11.26	-11	18886	17492	16746	15352	14606	17120	14980	43	4800	500	11910	10	1	8589480	1374	8.26	0.66	12	0.44	1937.00	24252.00	18140	20241104	-11.80	14100	20240416	13.48	18140	-11.80	20241104	14100	13.48	20240416	18140	-11.80	20241104	14100	13.48	20240416	0.08	N	038390	500	42 억	967331	N	N	76	N	N
147	20241105	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16030	-70	5	-0.43	602288850	37432	11.56	16090	16390	15910	20900	11270	16100	16090.18	11.26	155	18886	17492	16746	15352	14606	17120	14980	43	4800	500	11910	10	1	8589480	1377	8.28	0.66	12	0.44	1937.00	24252.00	18140	20241104	-11.63	14100	20240416	13.69	18140	-11.63	20241104	14100	13.69	20240416	18140	-11.63	20241104	14100	13.69	20240416	0.08	N	038390	500	42 억	967331	N	N	76	N	N
148	20241105	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15950	-150	5	-0.93	534306160	33179	10.25	16090	16390	15910	20900	11270	16100	16103.76	11.26	211	18886	17492	16746	15352	14606	17120	14980	43	4800	500	11910	10	1	8589480	1370	8.23	0.66	12	0.39	1937.00	24252.00	18140	20241104	-12.07	14100	20240416	13.12	18140	-12.07	20241104	14100	13.12	20240416	18140	-12.07	20241104	14100	13.12	20240416	0.08	N	038390	500	42 억	967331	N	N	76	N	N
149	20241105	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15950	-150	5	-0.93	516449690	32059	9.90	16090	16390	15910	20900	11270	16100	16109.39	11.26	258	18886	17492	16746	15352	14606	17120	14980	43	4800	500	11910	10	1	8589480	1370	8.23	0.66	12	0.37	1937.00	24252.00	18140	20241104	-12.07	14100	20240416	13.12	18140	-12.07	20241104	14100	13.12	20240416	18140	-12.07	20241104	14100	13.12	20240416	0.08	N	038390	500	42 억	967331	N	N	76	N	N
150	20241105	120415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15980	-120	5	-0.75	495549670	30748	9.50	16090	16390	15910	20900	11270	16100	16116.55	11.26	288	18886	17492	16746	15352	14606	17120	14980	43	4800	500	11910	10	1	8589480	1373	8.25	0.66	12	0.36	1937.00	24252.00	18140	20241104	-11.91	14100	20240416	13.33	18140	-11.91	20241104	14100	13.33	20240416	18140	-11.91	20241104	14100	13.33	20240416	0.08	N	038390	500	42 억	967331	N	N	76	N	N
151	20241105	110407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15940	-160	5	-0.99	462660800	28688	8.86	16090	16390	15910	20900	11270	16100	16127.44	11.26	335	18886	17492	16746	15352	14606	17120	14980	43	4800	500	11910	10	1	8589480	1369	8.23	0.66	12	0.33	1937.00	24252.00	18140	20241104	-12.13	14100	20240416	13.05	18140	-12.13	20241104	14100	13.05	20240416	18140	-12.13	20241104	14100	13.05	20240416	0.08	N	038390	500	42 억	967331	N	N	76	N	N
152	20241105	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15930	-170	5	-1.06	431520360	26739	8.26	16090	16390	15910	20900	11270	16100	16138.41	11.26	343	18886	17492	16746	15352	14606	17120	14980	43	4800	500	11910	10	1	8589480	1368	8.22	0.66	12	0.31	1937.00	24252.00	18140	20241104	-12.18	14100	20240416	12.98	18140	-12.18	20241104	14100	12.98	20240416	18140	-12.18	20241104	14100	12.98	20240416	0.08	N	038390	500	42 억	967331	N	N	76	N	N
153	20241105	090412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16100	0	3	0.00	71211520	4408	1.36	16090	16300	15970	20900	11270	16100	16156.55	11.26	-777	18886	17492	16746	15352	14606	17120	14980	43	4800	500	11910	10	1	8589480	1383	8.31	0.66	12	0.05	1937.00	24252.00	18140	20241104	-11.25	14100	20240416	14.18	18140	-11.25	20241104	14100	14.18	20240416	18140	-11.25	20241104	14100	14.18	20240416	0.08	N	038390	500	42 억	967331	N	N	76	N	N
154	20241104	160409	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16100	300	2	1.90	5524097440	322366	20771.01	16500	18140	16000	20500	11060	15800	17136.89	11.26	200	15940	15870	15770	15700	15600	15820	15650	43	4700	500	11690	10	1	8589480	1383	8.31	0.66	12	3.75	1937.00	24252.00	18140	20241104	-11.25	14100	20240416	14.18	18140	-11.25	20241104	14100	14.18	20240416	18140	-11.25	20241104	14100	14.18	20240416	0.07	N	038390	500	42 억	967150	N	N	76	N	N
155	20241104	150418	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16070	270	2	1.71	5404533680	314920	20291.24	16500	18140	16000	20500	11060	15800	17161.61	11.26	260	15940	15870	15770	15700	15600	15820	15650	43	4700	500	11690	10	1	8589480	1380	8.30	0.66	12	3.67	1937.00	24252.00	18140	20241104	-11.41	14100	20240416	13.97	18140	-11.41	20241104	14100	13.97	20240416	18140	-11.41	20241104	14100	13.97	20240416	0.07	N	038390	500	42 억	967150	N	N	7	N	N
156	20241104	140410	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16120	320	2	2.03	5266914920	306356	19739.43	16500	18140	16000	20500	11060	15800	17192.14	11.26	280	15940	15870	15770	15700	15600	15820	15650	43	4700	500	11690	10	1	8589480	1385	8.32	0.66	12	3.57	1937.00	24252.00	18140	20241104	-11.14	14100	20240416	14.33	18140	-11.14	20241104	14100	14.33	20240416	18140	-11.14	20241104	14100	14.33	20240416	0.07	N	038390	500	42 억	967150	N	N	7	N	N
157	20241104	130343	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16160	360	2	2.28	5150916120	299161	19275.84	16500	18140	16000	20500	11060	15800	17217.87	11.26	452	15940	15870	15770	15700	15600	15820	15650	43	4700	500	11690	10	1	8589480	1388	8.34	0.67	12	3.48	1937.00	24252.00	18140	20241104	-10.92	14100	20240416	14.61	18140	-10.92	20241104	14100	14.61	20240416	18140	-10.92	20241104	14100	14.61	20240416	0.07	N	038390	500	42 억	967150	N	N	7	N	N
158	20241104	120403	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16170	370	2	2.34	5100528670	296042	19074.87	16500	18140	16000	20500	11060	15800	17229.07	11.26	483	15940	15870	15770	15700	15600	15820	15650	43	4700	500	11690	10	1	8589480	1389	8.35	0.67	12	3.45	1937.00	24252.00	18140	20241104	-10.86	14100	20240416	14.68	18140	-10.86	20241104	14100	14.68	20240416	18140	-10.86	20241104	14100	14.68	20240416	0.07	N	038390	500	42 억	967150	N	N	7	N	N
159	20241104	110403	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16270	470	2	2.97	5037308400	292137	18823.26	16500	18140	16000	20500	11060	15800	17242.97	11.26	532	15940	15870	15770	15700	15600	15820	15650	43	4700	500	11690	10	1	8589480	1398	8.40	0.67	12	3.40	1937.00	24252.00	18140	20241104	-10.31	14100	20240416	15.39	18140	-10.31	20241104	14100	15.39	20240416	18140	-10.31	20241104	14100	15.39	20240416	0.07	N	038390	500	42 억	967150	N	N	7	N	N
160	20241104	100400	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	16090	290	2	1.84	4849753640	280521	18074.81	16500	18140	16000	20500	11060	15800	17288.38	11.26	1174	15940	15870	15770	15700	15600	15820	15650	43	4700	500	11690	10	1	8589480	1382	8.31	0.66	12	3.27	1937.00	24252.00	18140	20241104	-11.30	14100	20240416	14.11	18140	-11.30	20241104	14100	14.11	20240416	18140	-11.30	20241104	14100	14.11	20240416	0.07	N	038390	500	42 억	967150	N	N	7	N	N
161	20241104	090403	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N	N	17640	1840	2	11.65	966186120	56012	3609.02	16500	17890	16350	20500	11060	15800	17249.63	11.26	3119	15940	15870	15770	15700	15600	15820	15650	43	4700	500	11690	10	1	8589480	1515	9.11	0.73	12	0.65	1937.00	24252.00	17890	20241104	-1.40	14100	20240416	25.11	17890	-1.40	20241104	14100	25.11	20240416	17890	-1.40	20241104	14100	25.11	20240416	0.07	N	038390	500	42 억	967150	N	N	7	N	N
162	20241101	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15800	10	2	0.06	24488840	1552	91.29	15810	15840	15670	20500	11060	15790	15778.89	11.26	-241	15896	15842	15796	15742	15696	15840	15740	43	4710	500	11680	10	1	8589480	1357	8.16	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.06	N	038390	500	42 억	967362	N	N	7	N	N
163	20241101	150402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15790	0	3	0.00	23035620	1460	85.88	15810	15840	15670	20500	11060	15790	15777.82	11.26	-174	15896	15842	15796	15742	15696	15840	15740	43	4710	500	11680	10	1	8589480	1356	8.15	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.12	14100	20240416	11.99	17000	-7.12	20240528	14100	11.99	20240416	17000	-7.12	20240528	14100	11.99	20240416	0.06	N	038390	500	42 억	967362	N	N	16	N	N
164	20241101	140354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15770	-20	5	-0.13	20605380	1306	76.82	15810	15840	15670	20500	11060	15790	15777.47	11.26	-174	15896	15842	15796	15742	15696	15840	15740	43	4710	500	11680	10	1	8589480	1355	8.14	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.24	14100	20240416	11.84	17000	-7.24	20240528	14100	11.84	20240416	17000	-7.24	20240528	14100	11.84	20240416	0.06	N	038390	500	42 억	967362	N	N	16	N	N
165	20241101	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	30	2	0.19	13720130	869	51.12	15810	15840	15670	20500	11060	15790	15788.41	11.26	-132	15896	15842	15796	15742	15696	15840	15740	43	4710	500	11680	10	1	8589480	1359	8.17	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.06	N	038390	500	42 억	967362	N	N	16	N	N
166	20241101	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	30	2	0.19	13388630	848	49.88	15810	15840	15670	20500	11060	15790	15788.48	11.26	-132	15896	15842	15796	15742	15696	15840	15740	43	4710	500	11680	10	1	8589480	1359	8.17	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.06	N	038390	500	42 억	967362	N	N	16	N	N
167	20241101	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15810	20	2	0.13	9893690	627	36.88	15810	15840	15670	20500	11060	15790	15779.41	11.26	-70	15896	15842	15796	15742	15696	15840	15740	43	4710	500	11680	10	1	8589480	1358	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.06	N	038390	500	42 억	967362	N	N	16	N	N
168	20241101	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15810	20	2	0.13	4744680	301	17.71	15810	15840	15670	20500	11060	15790	15763.06	11.26	-3	15896	15842	15796	15742	15696	15840	15740	43	4710	500	11680	10	1	8589480	1358	8.16	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.06	N	038390	500	42 억	967362	N	N	16	N	N
169	20241101	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15790	0	3	0.00	0	0	0.00	0	0	0	20500	11060	15790	0.00	11.26	0	15896	15842	15796	15742	15696	15840	15740	43	4710	500	11680	10	1	8589480	1356	8.15	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.12	14100	20240416	11.99	17000	-7.12	20240528	14100	11.99	20240416	17000	-7.12	20240528	14100	11.99	20240416	0.06	N	038390	500	42 억	967362	N	N	16	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History