KissMeData/115180/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4855	-5	5	-0.10	368979420	76553	49.91	4850	4915	4750	6310	3405	4860	4819.14	1.09	-3200	5150	5005	4785	4640	4420	5077	4712	161	1450	500	3300	5	1	32292671	1568	-4.96	2.93	12	0.24	-978.00	1655.00	6500	20231220	-25.31	2972	20231208	63.36	5860	-17.15	20241021	3200	51.72	20240805	7140	-32.00	20231215	3200	51.72	20240805	0.61	N	115180	500	161 억	352129	N	N	N	N
3	20241129	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-45	5	-0.93	352861745	73229	47.74	4850	4915	4750	6310	3405	4860	4818.52	1.09	-2554	5150	5005	4785	4640	4420	5077	4712	161	1450	500	3300	5	1	32292671	1555	-4.92	2.91	12	0.23	-978.00	1655.00	6500	20231220	-25.92	2972	20231208	62.01	5860	-17.83	20241021	3200	50.47	20240805	7140	-32.56	20231215	3200	50.47	20240805	0.61	N	115180	500	161 억	352129	N	N	N	N
4	20241129	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4825	-35	5	-0.72	317653630	65906	42.97	4850	4915	4750	6310	3405	4860	4819.71	1.09	-1036	5150	5005	4785	4640	4420	5077	4712	161	1450	500	3300	5	1	32292671	1558	-4.93	2.92	12	0.20	-978.00	1655.00	6500	20231220	-25.77	2972	20231208	62.35	5860	-17.66	20241021	3200	50.78	20240805	7140	-32.42	20231215	3200	50.78	20240805	0.61	N	115180	500	161 억	352129	N	N	N	N
5	20241129	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-20	5	-0.41	294315470	61081	39.82	4850	4915	4750	6310	3405	4860	4818.34	1.09	2487	5150	5005	4785	4640	4420	5077	4712	161	1450	500	3300	5	1	32292671	1563	-4.95	2.92	12	0.19	-978.00	1655.00	6500	20231220	-25.54	2972	20231208	62.85	5860	-17.41	20241021	3200	51.25	20240805	7140	-32.21	20231215	3200	51.25	20240805	0.61	N	115180	500	161 억	352129	N	N	N	N
6	20241129	120906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-45	5	-0.93	269243770	55885	36.43	4850	4915	4750	6310	3405	4860	4817.70	1.09	4911	5150	5005	4785	4640	4420	5077	4712	161	1450	500	3300	5	1	32292671	1555	-4.92	2.91	12	0.17	-978.00	1655.00	6500	20231220	-25.92	2972	20231208	62.01	5860	-17.83	20241021	3200	50.47	20240805	7140	-32.56	20231215	3200	50.47	20240805	0.61	N	115180	500	161 억	352129	N	N	N	N
7	20241129	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	-55	5	-1.13	239724295	49719	32.41	4850	4915	4750	6310	3405	4860	4821.47	1.09	3220	5150	5005	4785	4640	4420	5077	4712	161	1450	500	3300	5	1	32292671	1552	-4.91	2.90	12	0.15	-978.00	1655.00	6500	20231220	-26.08	2972	20231208	61.68	5860	-18.00	20241021	3200	50.16	20240805	7140	-32.70	20231215	3200	50.16	20240805	0.61	N	115180	500	161 억	352129	N	N	N	N
8	20241129	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4805	-55	5	-1.13	176760315	36721	23.94	4850	4915	4750	6310	3405	4860	4813.41	1.09	4648	5150	5005	4785	4640	4420	5077	4712	161	1450	500	3300	5	1	32292671	1552	-4.91	2.90	12	0.11	-978.00	1655.00	6500	20231220	-26.08	2972	20231208	61.68	5860	-18.00	20241021	3200	50.16	20240805	7140	-32.70	20231215	3200	50.16	20240805	0.61	N	115180	500	161 억	352129	N	N	N	N
9	20241129	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4790	-70	5	-1.44	24061025	5008	3.26	4850	4850	4790	6310	3405	4860	4802.80	1.09	3309	5150	5005	4785	4640	4420	5077	4712	161	1450	500	3300	5	1	32292671	1547	-4.90	2.89	12	0.02	-978.00	1655.00	6500	20231220	-26.31	2972	20231208	61.17	5860	-18.26	20241021	3200	49.69	20240805	7140	-32.91	20231215	3200	49.69	20240805	0.61	N	115180	500	161 억	352129	N	N	N	N
10	20241128	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4860	245	2	5.31	729860925	153076	184.98	4650	4930	4565	5990	3235	4615	4767.78	0.98	35897	4748	4681	4563	4496	4378	4715	4530	161	1375	500	3130	5	1	32292671	1569	-4.97	2.94	12	0.47	-978.00	1655.00	6500	20231220	-25.23	2972	20231208	63.53	5860	-17.06	20241021	3200	51.88	20240805	7140	-31.93	20231215	3200	51.88	20240805	0.60	N	115180	500	161 억	316402	N	N	N	N
11	20241128	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	265	2	5.74	698909455	146719	177.30	4650	4930	4565	5990	3235	4615	4763.59	0.98	34572	4748	4681	4563	4496	4378	4715	4530	161	1375	500	3130	5	1	32292671	1576	-4.99	2.95	12	0.45	-978.00	1655.00	6500	20231220	-24.92	2972	20231208	64.20	5860	-16.72	20241021	3200	52.50	20240805	7140	-31.65	20231215	3200	52.50	20240805	0.60	N	115180	500	161 억	316402	N	N	N	N
12	20241128	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	170	2	3.68	502337505	106348	128.51	4650	4870	4565	5990	3235	4615	4723.53	0.98	25051	4748	4681	4563	4496	4378	4715	4530	161	1375	500	3130	5	1	32292671	1545	-4.89	2.89	12	0.33	-978.00	1655.00	6500	20231220	-26.38	2972	20231208	61.00	5860	-18.34	20241021	3200	49.53	20240805	7140	-32.98	20231215	3200	49.53	20240805	0.60	N	115180	500	161 억	316402	N	N	N	N
13	20241128	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4800	185	2	4.01	329125105	70379	85.05	4650	4835	4565	5990	3235	4615	4676.47	0.98	15070	4748	4681	4563	4496	4378	4715	4530	161	1375	500	3130	5	1	32292671	1550	-4.91	2.90	12	0.22	-978.00	1655.00	6500	20231220	-26.15	2972	20231208	61.51	5860	-18.09	20241021	3200	50.00	20240805	7140	-32.77	20231215	3200	50.00	20240805	0.60	N	115180	500	161 억	316402	N	N	N	N
14	20241128	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	35	2	0.76	176072515	38079	46.02	4650	4685	4565	5990	3235	4615	4623.87	0.98	-1926	4748	4681	4563	4496	4378	4715	4530	161	1375	500	3130	5	1	32292671	1502	-4.75	2.81	12	0.12	-978.00	1655.00	6500	20231220	-28.46	2972	20231208	56.46	5860	-20.65	20241021	3200	45.31	20240805	7140	-34.87	20231215	3200	45.31	20240805	0.60	N	115180	500	161 억	316402	N	N	N	N
15	20241128	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4575	-40	5	-0.87	94692825	20543	24.82	4650	4670	4575	5990	3235	4615	4609.49	0.98	-3690	4748	4681	4563	4496	4378	4715	4530	161	1375	500	3130	5	1	32292671	1477	-4.68	2.76	12	0.06	-978.00	1655.00	6500	20231220	-29.62	2972	20231208	53.94	5860	-21.93	20241021	3200	42.97	20240805	7140	-35.92	20231215	3200	42.97	20240805	0.60	N	115180	500	161 억	316402	N	N	N	N
16	20241128	100909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4590	-25	5	-0.54	62142755	13466	16.27	4650	4670	4590	5990	3235	4615	4614.79	0.98	-1595	4748	4681	4563	4496	4378	4715	4530	161	1375	500	3130	5	1	32292671	1482	-4.69	2.77	12	0.04	-978.00	1655.00	6500	20231220	-29.38	2972	20231208	54.44	5860	-21.67	20241021	3200	43.44	20240805	7140	-35.71	20231215	3200	43.44	20240805	0.60	N	115180	500	161 억	316402	N	N	N	N
17	20241128	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	45	2	0.98	4598390	989	1.20	4650	4670	4610	5990	3235	4615	4649.53	0.98	-310	4748	4681	4563	4496	4378	4715	4530	161	1375	500	3130	5	1	32292671	1505	-4.76	2.82	12	0.00	-978.00	1655.00	6500	20231220	-28.31	2972	20231208	56.80	5860	-20.48	20241021	3200	45.62	20240805	7140	-34.73	20231215	3200	45.62	20240805	0.60	N	115180	500	161 억	316402	N	N	N	N
18	20241127	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	130	2	2.90	375982670	82753	60.25	4445	4630	4445	5830	3140	4485	4543.43	0.89	28631	4698	4591	4438	4331	4178	4515	4255	161	1345	500	3040	5	1	32292671	1490	-4.72	2.79	12	0.26	-978.00	1655.00	6500	20231220	-29.00	2972	20231208	55.28	5860	-21.25	20241021	3200	44.22	20240805	7140	-35.36	20231215	3200	44.22	20240805	0.60	N	115180	500	161 억	287877	N	N	N	N
19	20241127	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	145	2	3.23	338119150	74538	54.27	4445	4630	4445	5830	3140	4485	4536.20	0.89	26290	4698	4591	4438	4331	4178	4515	4255	161	1345	500	3040	5	1	32292671	1495	-4.73	2.80	12	0.23	-978.00	1655.00	6500	20231220	-28.77	2972	20231208	55.79	5860	-20.99	20241021	3200	44.69	20240805	7140	-35.15	20231215	3200	44.69	20240805	0.60	N	115180	500	161 억	287877	N	N	N	N
20	20241127	140859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	-5	5	-0.11	204880490	45485	33.12	4445	4625	4445	5830	3140	4485	4504.35	0.89	11568	4698	4591	4438	4331	4178	4515	4255	161	1345	500	3040	5	1	32292671	1447	-4.58	2.71	12	0.14	-978.00	1655.00	6500	20231220	-31.08	2972	20231208	50.74	5860	-23.55	20241021	3200	40.00	20240805	7140	-37.25	20231215	3200	40.00	20240805	0.60	N	115180	500	161 억	287877	N	N	N	N
21	20241127	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	45	2	1.00	188053995	41749	30.40	4445	4625	4445	5830	3140	4485	4504.40	0.89	10955	4698	4591	4438	4331	4178	4515	4255	161	1345	500	3040	5	1	32292671	1463	-4.63	2.74	12	0.13	-978.00	1655.00	6500	20231220	-30.31	2972	20231208	52.42	5860	-22.70	20241021	3200	41.56	20240805	7140	-36.55	20231215	3200	41.56	20240805	0.60	N	115180	500	161 억	287877	N	N	N	N
22	20241127	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4535	50	2	1.11	153936040	34263	24.95	4445	4555	4445	5830	3140	4485	4492.78	0.89	7950	4698	4591	4438	4331	4178	4515	4255	161	1345	500	3040	5	1	32292671	1464	-4.64	2.74	12	0.11	-978.00	1655.00	6500	20231220	-30.23	2972	20231208	52.59	5860	-22.61	20241021	3200	41.72	20240805	7140	-36.48	20231215	3200	41.72	20240805	0.60	N	115180	500	161 억	287877	N	N	N	N
23	20241127	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	-35	5	-0.78	84811340	18985	13.82	4445	4510	4445	5830	3140	4485	4467.28	0.89	2906	4698	4591	4438	4331	4178	4515	4255	161	1345	500	3040	5	1	32292671	1437	-4.55	2.69	12	0.06	-978.00	1655.00	6500	20231220	-31.54	2972	20231208	49.73	5860	-24.06	20241021	3200	39.06	20240805	7140	-37.68	20231215	3200	39.06	20240805	0.60	N	115180	500	161 억	287877	N	N	N	N
24	20241127	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	-5	5	-0.11	59675415	13348	9.72	4445	4510	4445	5830	3140	4485	4470.74	0.89	2297	4698	4591	4438	4331	4178	4515	4255	161	1345	500	3040	5	1	32292671	1447	-4.58	2.71	12	0.04	-978.00	1655.00	6500	20231220	-31.08	2972	20231208	50.74	5860	-23.55	20241021	3200	40.00	20240805	7140	-37.25	20231215	3200	40.00	20240805	0.60	N	115180	500	161 억	287877	N	N	N	N
25	20241127	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	10	2	0.22	5535060	1236	0.90	4445	4510	4445	5830	3140	4485	4478.20	0.89	-282	4698	4591	4438	4331	4178	4515	4255	161	1345	500	3040	5	1	32292671	1452	-4.60	2.72	12	0.00	-978.00	1655.00	6500	20231220	-30.85	2972	20231208	51.24	5860	-23.29	20241021	3200	40.47	20240805	7140	-37.04	20231215	3200	40.47	20240805	0.60	N	115180	500	161 억	287877	N	N	N	N
26	20241126	160847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	0	3	0.00	605914685	137329	165.16	4505	4545	4285	5830	3140	4485	4411.60	0.87	-864	4708	4596	4488	4376	4268	4652	4432	161	1345	500	3040	5	1	32292671	1448	-4.59	2.71	12	0.43	-978.00	1655.00	6500	20231220	-31.00	2972	20231208	50.91	5860	-23.46	20241021	3200	40.16	20240805	7140	-37.18	20231215	3200	40.16	20240805	0.61	N	115180	500	161 억	281034	N	N	N	N
27	20241126	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-40	5	-0.89	584769030	132603	159.48	4505	4545	4285	5830	3140	4485	4409.92	0.87	-561	4708	4596	4488	4376	4268	4652	4432	161	1345	500	3040	5	1	32292671	1435	-4.54	2.69	12	0.41	-978.00	1655.00	6500	20231220	-31.62	2972	20231208	49.56	5860	-24.15	20241021	3200	38.91	20240805	7140	-37.75	20231215	3200	38.91	20240805	0.61	N	115180	500	161 억	281034	N	N	N	N
28	20241126	140854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-70	5	-1.56	519822880	117859	141.75	4505	4545	4285	5830	3140	4485	4410.55	0.87	-2611	4708	4596	4488	4376	4268	4652	4432	161	1345	500	3040	5	1	32292671	1426	-4.51	2.67	12	0.36	-978.00	1655.00	6500	20231220	-32.08	2972	20231208	48.55	5860	-24.66	20241021	3200	37.97	20240805	7140	-38.17	20231215	3200	37.97	20240805	0.61	N	115180	500	161 억	281034	N	N	N	N
29	20241126	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	-30	5	-0.67	479287970	108672	130.70	4505	4545	4285	5830	3140	4485	4410.41	0.87	-5972	4708	4596	4488	4376	4268	4652	4432	161	1345	500	3040	5	1	32292671	1439	-4.56	2.69	12	0.34	-978.00	1655.00	6500	20231220	-31.46	2972	20231208	49.90	5860	-23.98	20241021	3200	39.22	20240805	7140	-37.61	20231215	3200	39.22	20240805	0.61	N	115180	500	161 억	281034	N	N	N	N
30	20241126	120857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-15	5	-0.33	424285070	96367	115.90	4505	4545	4285	5830	3140	4485	4402.80	0.87	-11829	4708	4596	4488	4376	4268	4652	4432	161	1345	500	3040	5	1	32292671	1443	-4.57	2.70	12	0.30	-978.00	1655.00	6500	20231220	-31.23	2972	20231208	50.40	5860	-23.72	20241021	3200	39.69	20240805	7140	-37.39	20231215	3200	39.69	20240805	0.61	N	115180	500	161 억	281034	N	N	N	N
31	20241126	110902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-90	5	-2.01	240317890	54820	65.93	4505	4545	4285	5830	3140	4485	4383.76	0.87	-18648	4708	4596	4488	4376	4268	4652	4432	161	1345	500	3040	5	1	32292671	1419	-4.49	2.66	12	0.17	-978.00	1655.00	6500	20231220	-32.38	2972	20231208	47.88	5860	-25.00	20241021	3200	37.34	20240805	7140	-38.45	20231215	3200	37.34	20240805	0.61	N	115180	500	161 억	281034	N	N	N	N
32	20241126	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-90	5	-2.01	184742595	42189	50.74	4505	4545	4285	5830	3140	4485	4378.93	0.87	-17977	4708	4596	4488	4376	4268	4652	4432	161	1345	500	3040	5	1	32292671	1419	-4.49	2.66	12	0.13	-978.00	1655.00	6500	20231220	-32.38	2972	20231208	47.88	5860	-25.00	20241021	3200	37.34	20240805	7140	-38.45	20231215	3200	37.34	20240805	0.61	N	115180	500	161 억	281034	N	N	N	N
33	20241126	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-60	5	-1.34	25339045	5652	6.80	4505	4545	4415	5830	3140	4485	4483.20	0.87	-4626	4708	4596	4488	4376	4268	4652	4432	161	1345	500	3040	5	1	32292671	1429	-4.52	2.67	12	0.02	-978.00	1655.00	6500	20231220	-31.92	2972	20231208	48.89	5860	-24.49	20241021	3200	38.28	20240805	7140	-38.03	20231215	3200	38.28	20240805	0.61	N	115180	500	161 억	281034	N	N	N	N
34	20241125	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	65	2	1.47	372943465	83062	59.12	4380	4600	4380	5740	3095	4420	4489.99	0.85	7287	4573	4496	4378	4301	4183	4437	4242	161	1320	500	3000	5	1	32292671	1448	-4.59	2.71	12	0.26	-978.00	1655.00	6500	20231220	-31.00	2972	20231208	50.91	5860	-23.46	20241021	3200	40.16	20240805	7140	-37.18	20231215	3200	40.16	20240805	0.61	N	115180	500	161 억	273769	N	N	N	N
35	20241125	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	35	2	0.79	363911270	81046	57.69	4380	4600	4380	5740	3095	4420	4490.18	0.85	7281	4573	4496	4378	4301	4183	4437	4242	161	1320	500	3000	5	1	32292671	1439	-4.56	2.69	12	0.25	-978.00	1655.00	6500	20231220	-31.46	2972	20231208	49.90	5860	-23.98	20241021	3200	39.22	20240805	7140	-37.61	20231215	3200	39.22	20240805	0.61	N	115180	500	161 억	273769	N	N	N	N
36	20241125	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	25	2	0.57	343587785	76471	54.43	4380	4600	4380	5740	3095	4420	4493.05	0.85	5967	4573	4496	4378	4301	4183	4437	4242	161	1320	500	3000	5	1	32292671	1435	-4.54	2.69	12	0.24	-978.00	1655.00	6500	20231220	-31.62	2972	20231208	49.56	5860	-24.15	20241021	3200	38.91	20240805	7140	-37.75	20231215	3200	38.91	20240805	0.61	N	115180	500	161 억	273769	N	N	N	N
37	20241125	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	20	2	0.45	318880680	70907	50.47	4380	4600	4380	5740	3095	4420	4497.17	0.85	6360	4573	4496	4378	4301	4183	4437	4242	161	1320	500	3000	5	1	32292671	1434	-4.54	2.68	12	0.22	-978.00	1655.00	6500	20231220	-31.69	2972	20231208	49.39	5860	-24.23	20241021	3200	38.75	20240805	7140	-37.82	20231215	3200	38.75	20240805	0.61	N	115180	500	161 억	273769	N	N	N	N
38	20241125	120853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	40	2	0.90	299726485	66602	47.41	4380	4600	4380	5740	3095	4420	4500.26	0.85	5978	4573	4496	4378	4301	4183	4437	4242	161	1320	500	3000	5	1	32292671	1440	-4.56	2.69	12	0.21	-978.00	1655.00	6500	20231220	-31.38	2972	20231208	50.07	5860	-23.89	20241021	3200	39.38	20240805	7140	-37.54	20231215	3200	39.38	20240805	0.61	N	115180	500	161 억	273769	N	N	N	N
39	20241125	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	55	2	1.24	265425185	58894	41.92	4380	4600	4380	5740	3095	4420	4506.83	0.85	8559	4573	4496	4378	4301	4183	4437	4242	161	1320	500	3000	5	1	32292671	1445	-4.58	2.70	12	0.18	-978.00	1655.00	6500	20231220	-31.15	2972	20231208	50.57	5860	-23.63	20241021	3200	39.84	20240805	7140	-37.32	20231215	3200	39.84	20240805	0.61	N	115180	500	161 억	273769	N	N	N	N
40	20241125	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	125	2	2.83	162659380	36134	25.72	4380	4600	4380	5740	3095	4420	4501.56	0.85	8466	4573	4496	4378	4301	4183	4437	4242	161	1320	500	3000	5	1	32292671	1468	-4.65	2.75	12	0.11	-978.00	1655.00	6500	20231220	-30.08	2972	20231208	52.93	5860	-22.44	20241021	3200	42.03	20240805	7140	-36.34	20231215	3200	42.03	20240805	0.61	N	115180	500	161 억	273769	N	N	N	N
41	20241125	090838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	35	2	0.79	6599855	1487	1.06	4380	4465	4380	5740	3095	4420	4438.37	0.85	0	4573	4496	4378	4301	4183	4437	4242	161	1320	500	3000	5	1	32292671	1439	-4.56	2.69	12	0.00	-978.00	1655.00	6500	20231220	-31.46	2972	20231208	49.90	5860	-23.98	20241021	3200	39.22	20240805	7140	-37.61	20231215	3200	39.22	20240805	0.61	N	115180	500	161 억	273769	N	N	N	N
42	20241122	160751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-30	5	-0.67	612504665	140493	297.94	4445	4455	4260	5780	3115	4450	4359.67	0.86	-2445	4593	4521	4393	4321	4193	4557	4357	161	1330	500	3020	5	1	32292671	1427	-4.52	2.67	12	0.44	-978.00	1655.00	6500	20231220	-32.00	2972	20231208	48.72	5860	-24.57	20241021	3200	38.12	20240805	7140	-38.10	20231215	3200	38.12	20240805	0.60	N	115180	500	161 억	276170	N	N	N	N
43	20241122	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-65	5	-1.46	563547030	129374	274.36	4445	4455	4260	5780	3115	4450	4355.95	0.86	4463	4593	4521	4393	4321	4193	4557	4357	161	1330	500	3020	5	1	32292671	1416	-4.48	2.65	12	0.40	-978.00	1655.00	6500	20231220	-32.54	2972	20231208	47.54	5860	-25.17	20241021	3200	37.03	20240805	7140	-38.59	20231215	3200	37.03	20240805	0.60	N	115180	500	161 억	276170	N	N	N	N
44	20241122	140804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-110	5	-2.47	531475765	122015	258.75	4445	4455	4260	5780	3115	4450	4355.82	0.86	2640	4593	4521	4393	4321	4193	4557	4357	161	1330	500	3020	5	1	32292671	1402	-4.44	2.62	12	0.38	-978.00	1655.00	6500	20231220	-33.23	2972	20231208	46.03	5860	-25.94	20241021	3200	35.62	20240805	7140	-39.22	20231215	3200	35.62	20240805	0.60	N	115180	500	161 억	276170	N	N	N	N
45	20241122	130800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-90	5	-2.02	471371780	108175	229.40	4445	4455	4260	5780	3115	4450	4357.49	0.86	-492	4593	4521	4393	4321	4193	4557	4357	161	1330	500	3020	5	1	32292671	1408	-4.46	2.63	12	0.33	-978.00	1655.00	6500	20231220	-32.92	2972	20231208	46.70	5860	-25.60	20241021	3200	36.25	20240805	7140	-38.94	20231215	3200	36.25	20240805	0.60	N	115180	500	161 억	276170	N	N	N	N
46	20241122	120806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-40	5	-0.90	415652650	95567	202.67	4445	4455	4260	5780	3115	4450	4349.33	0.86	-1642	4593	4521	4393	4321	4193	4557	4357	161	1330	500	3020	5	1	32292671	1424	-4.51	2.66	12	0.30	-978.00	1655.00	6500	20231220	-32.15	2972	20231208	48.38	5860	-24.74	20241021	3200	37.81	20240805	7140	-38.24	20231215	3200	37.81	20240805	0.60	N	115180	500	161 억	276170	N	N	N	N
47	20241122	110758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-50	5	-1.12	380113210	87471	185.50	4445	4455	4260	5780	3115	4450	4345.59	0.86	-951	4593	4521	4393	4321	4193	4557	4357	161	1330	500	3020	5	1	32292671	1421	-4.50	2.66	12	0.27	-978.00	1655.00	6500	20231220	-32.31	2972	20231208	48.05	5860	-24.91	20241021	3200	37.50	20240805	7140	-38.38	20231215	3200	37.50	20240805	0.60	N	115180	500	161 억	276170	N	N	N	N
48	20241122	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-100	5	-2.25	306670300	70706	149.94	4445	4455	4260	5780	3115	4450	4337.26	0.86	667	4593	4521	4393	4321	4193	4557	4357	161	1330	500	3020	5	1	32292671	1405	-4.45	2.63	12	0.22	-978.00	1655.00	6500	20231220	-33.08	2972	20231208	46.37	5860	-25.77	20241021	3200	35.94	20240805	7140	-39.08	20231215	3200	35.94	20240805	0.60	N	115180	500	161 억	276170	N	N	N	N
49	20241122	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-60	5	-1.35	76005430	17151	36.37	4445	4455	4380	5780	3115	4450	4431.55	0.86	-1523	4593	4521	4393	4321	4193	4557	4357	161	1330	500	3020	5	1	32292671	1418	-4.49	2.65	12	0.05	-978.00	1655.00	6500	20231220	-32.46	2972	20231208	47.71	5860	-25.09	20241021	3200	37.19	20240805	7140	-38.52	20231215	3200	37.19	20240805	0.60	N	115180	500	161 억	276170	N	N	N	N
50	20241121	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	20	2	0.45	207949740	47155	53.02	4430	4465	4265	5750	3105	4430	4409.92	0.85	595	4693	4561	4388	4256	4083	4627	4322	161	1320	500	3010	5	1	32292671	1437	-4.55	2.69	12	0.15	-978.00	1655.00	6500	20231220	-31.54	2972	20231208	49.73	5860	-24.06	20241021	3200	39.06	20240805	7140	-37.68	20231215	3200	39.06	20240805	0.61	N	115180	500	161 억	275550	N	N	N	N
51	20241121	150815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-35	5	-0.79	194172975	44027	49.51	4430	4465	4265	5750	3105	4430	4410.31	0.85	181	4693	4561	4388	4256	4083	4627	4322	161	1320	500	3010	5	1	32292671	1419	-4.49	2.66	12	0.14	-978.00	1655.00	6500	20231220	-32.38	2972	20231208	47.88	5860	-25.00	20241021	3200	37.34	20240805	7140	-38.45	20231215	3200	37.34	20240805	0.61	N	115180	500	161 억	275550	N	N	N	N
52	20241121	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-50	5	-1.13	163628620	37104	41.72	4430	4465	4265	5750	3105	4430	4410.00	0.85	2421	4693	4561	4388	4256	4083	4627	4322	161	1320	500	3010	5	1	32292671	1414	-4.48	2.65	12	0.11	-978.00	1655.00	6500	20231220	-32.62	2972	20231208	47.38	5860	-25.26	20241021	3200	36.88	20240805	7140	-38.66	20231215	3200	36.88	20240805	0.61	N	115180	500	161 억	275550	N	N	N	N
53	20241121	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	10	2	0.23	107939505	24429	27.47	4430	4465	4265	5750	3105	4430	4418.50	0.85	6794	4693	4561	4388	4256	4083	4627	4322	161	1320	500	3010	5	1	32292671	1434	-4.54	2.68	12	0.08	-978.00	1655.00	6500	20231220	-31.69	2972	20231208	49.39	5860	-24.23	20241021	3200	38.75	20240805	7140	-37.82	20231215	3200	38.75	20240805	0.61	N	115180	500	161 억	275550	N	N	N	N
54	20241121	120806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	0	3	0.00	95139100	21552	24.23	4430	4465	4265	5750	3105	4430	4414.39	0.85	5183	4693	4561	4388	4256	4083	4627	4322	161	1320	500	3010	5	1	32292671	1431	-4.53	2.68	12	0.07	-978.00	1655.00	6500	20231220	-31.85	2972	20231208	49.06	5860	-24.40	20241021	3200	38.44	20240805	7140	-37.96	20231215	3200	38.44	20240805	0.61	N	115180	500	161 억	275550	N	N	N	N
55	20241121	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	25	2	0.56	88827575	20129	22.63	4430	4465	4265	5750	3105	4430	4412.91	0.85	4300	4693	4561	4388	4256	4083	4627	4322	161	1320	500	3010	5	1	32292671	1439	-4.56	2.69	12	0.06	-978.00	1655.00	6500	20231220	-31.46	2972	20231208	49.90	5860	-23.98	20241021	3200	39.22	20240805	7140	-37.61	20231215	3200	39.22	20240805	0.61	N	115180	500	161 억	275550	N	N	N	N
56	20241121	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	0	3	0.00	51714905	11753	13.22	4430	4465	4265	5750	3105	4430	4400.13	0.85	3812	4693	4561	4388	4256	4083	4627	4322	161	1320	500	3010	5	1	32292671	1431	-4.53	2.68	12	0.04	-978.00	1655.00	6500	20231220	-31.85	2972	20231208	49.06	5860	-24.40	20241021	3200	38.44	20240805	7140	-37.96	20231215	3200	38.44	20240805	0.61	N	115180	500	161 억	275550	N	N	N	N
57	20241121	090810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-80	5	-1.81	7261295	1660	1.87	4430	4450	4265	5750	3105	4430	4374.04	0.85	-186	4693	4561	4388	4256	4083	4627	4322	161	1320	500	3010	5	1	32292671	1405	-4.45	2.63	12	0.01	-978.00	1655.00	6500	20231220	-33.08	2972	20231208	46.37	5860	-25.77	20241021	3200	35.94	20240805	7140	-39.08	20231215	3200	35.94	20240805	0.61	N	115180	500	161 억	275550	N	N	N	N
58	20241120	160803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	55	2	1.26	387810280	88845	89.68	4375	4520	4215	5680	3065	4375	4365.02	0.84	2861	4565	4470	4305	4210	4045	4517	4257	161	1305	500	2970	5	1	32292671	1431	-4.53	2.68	12	0.28	-978.00	1655.00	6500	20231220	-31.85	2972	20231208	49.06	5860	-24.40	20241021	3200	38.44	20240805	7140	-37.96	20231215	3200	38.44	20240805	0.61	N	115180	500	161 억	272690	N	N	N	N
59	20241120	150813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	110	2	2.51	358646940	82259	83.03	4375	4520	4215	5680	3065	4375	4359.97	0.84	3066	4565	4470	4305	4210	4045	4517	4257	161	1305	500	2970	5	1	32292671	1448	-4.59	2.71	12	0.25	-978.00	1655.00	6500	20231220	-31.00	2972	20231208	50.91	5860	-23.46	20241021	3200	40.16	20240805	7140	-37.18	20231215	3200	40.16	20240805	0.61	N	115180	500	161 억	272690	N	N	N	N
60	20241120	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	45	2	1.03	274622015	63366	63.96	4375	4455	4215	5680	3065	4375	4333.90	0.84	-4476	4565	4470	4305	4210	4045	4517	4257	161	1305	500	2970	5	1	32292671	1427	-4.52	2.67	12	0.20	-978.00	1655.00	6500	20231220	-32.00	2972	20231208	48.72	5860	-24.57	20241021	3200	38.12	20240805	7140	-38.10	20231215	3200	38.12	20240805	0.61	N	115180	500	161 억	272690	N	N	N	N
61	20241120	130816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-75	5	-1.71	208407875	48300	48.75	4375	4450	4215	5680	3065	4375	4314.86	0.84	-7895	4565	4470	4305	4210	4045	4517	4257	161	1305	500	2970	5	1	32292671	1389	-4.40	2.60	12	0.15	-978.00	1655.00	6500	20231220	-33.85	2972	20231208	44.68	5860	-26.62	20241021	3200	34.38	20240805	7140	-39.78	20231215	3200	34.38	20240805	0.61	N	115180	500	161 억	272690	N	N	N	N
62	20241120	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-125	5	-2.86	188164480	43563	43.97	4375	4450	4215	5680	3065	4375	4319.36	0.84	-9019	4565	4470	4305	4210	4045	4517	4257	161	1305	500	2970	5	1	32292671	1372	-4.35	2.57	12	0.13	-978.00	1655.00	6500	20231220	-34.62	2972	20231208	43.00	5860	-27.47	20241021	3200	32.81	20240805	7140	-40.48	20231215	3200	32.81	20240805	0.61	N	115180	500	161 억	272690	N	N	N	N
63	20241120	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-80	5	-1.83	142910690	32949	33.26	4375	4450	4290	5680	3065	4375	4337.33	0.84	-6674	4565	4470	4305	4210	4045	4517	4257	161	1305	500	2970	5	1	32292671	1387	-4.39	2.60	12	0.10	-978.00	1655.00	6500	20231220	-33.92	2972	20231208	44.52	5860	-26.71	20241021	3200	34.22	20240805	7140	-39.85	20231215	3200	34.22	20240805	0.61	N	115180	500	161 억	272690	N	N	N	N
64	20241120	100815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-50	5	-1.14	120744490	27791	28.05	4375	4450	4300	5680	3065	4375	4344.73	0.84	-6834	4565	4470	4305	4210	4045	4517	4257	161	1305	500	2970	5	1	32292671	1397	-4.42	2.61	12	0.09	-978.00	1655.00	6500	20231220	-33.46	2972	20231208	45.52	5860	-26.19	20241021	3200	35.16	20240805	7140	-39.43	20231215	3200	35.16	20240805	0.61	N	115180	500	161 억	272690	N	N	N	N
65	20241120	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	20	2	0.46	31857065	7246	7.31	4375	4450	4345	5680	3065	4375	4396.50	0.84	-2244	4565	4470	4305	4210	4045	4517	4257	161	1305	500	2970	5	1	32292671	1419	-4.49	2.66	12	0.02	-978.00	1655.00	6500	20231220	-32.38	2972	20231208	47.88	5860	-25.00	20241021	3200	37.34	20240805	7140	-38.45	20231215	3200	37.34	20240805	0.61	N	115180	500	161 억	272690	N	N	N	N
66	20241119	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	90	2	2.10	422107320	99066	150.94	4245	4400	4140	5570	3000	4285	4260.85	0.88	-12210	4545	4415	4300	4170	4055	4357	4112	161	1285	500	2910	5	1	32292671	1413	-4.47	2.64	12	0.31	-978.00	1655.00	6500	20231220	-32.69	2972	20231208	47.21	5860	-25.34	20241021	3200	36.72	20240805	7140	-38.73	20231215	3200	36.72	20240805	0.62	N	115180	500	161 억	284887	N	N	N	N
67	20241119	150742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	50	2	1.17	353792905	83459	127.16	4245	4340	4140	5570	3000	4285	4239.12	0.88	-11524	4545	4415	4300	4170	4055	4357	4112	161	1285	500	2910	5	1	32292671	1400	-4.43	2.62	12	0.26	-978.00	1655.00	6500	20231220	-33.31	2972	20231208	45.86	5860	-26.02	20241021	3200	35.47	20240805	7140	-39.29	20231215	3200	35.47	20240805	0.62	N	115180	500	161 억	284887	N	N	N	N
68	20241119	140742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-35	5	-0.82	227026570	53825	82.01	4245	4335	4140	5570	3000	4285	4217.86	0.88	-10299	4545	4415	4300	4170	4055	4357	4112	161	1285	500	2910	5	1	32292671	1372	-4.35	2.57	12	0.17	-978.00	1655.00	6500	20231220	-34.62	2972	20231208	43.00	5860	-27.47	20241021	3200	32.81	20240805	7140	-40.48	20231215	3200	32.81	20240805	0.62	N	115180	500	161 억	284887	N	N	N	N
69	20241119	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-115	5	-2.68	172948370	41043	62.54	4245	4335	4140	5570	3000	4285	4213.83	0.88	-9038	4545	4415	4300	4170	4055	4357	4112	161	1285	500	2910	5	1	32292671	1347	-4.26	2.52	12	0.13	-978.00	1655.00	6500	20231220	-35.85	2972	20231208	40.31	5860	-28.84	20241021	3200	30.31	20240805	7140	-41.60	20231215	3200	30.31	20240805	0.62	N	115180	500	161 억	284887	N	N	N	N
70	20241119	120737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-105	5	-2.45	150496330	35661	54.34	4245	4335	4140	5570	3000	4285	4220.19	0.88	-5158	4545	4415	4300	4170	4055	4357	4112	161	1285	500	2910	5	1	32292671	1350	-4.27	2.53	12	0.11	-978.00	1655.00	6500	20231220	-35.69	2972	20231208	40.65	5860	-28.67	20241021	3200	30.62	20240805	7140	-41.46	20231215	3200	30.62	20240805	0.62	N	115180	500	161 억	284887	N	N	N	N
71	20241119	110746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-110	5	-2.57	113781195	26827	40.88	4245	4335	4150	5570	3000	4285	4241.29	0.88	-2551	4545	4415	4300	4170	4055	4357	4112	161	1285	500	2910	5	1	32292671	1348	-4.27	2.52	12	0.08	-978.00	1655.00	6500	20231220	-35.77	2972	20231208	40.48	5860	-28.75	20241021	3200	30.47	20240805	7140	-41.53	20231215	3200	30.47	20240805	0.62	N	115180	500	161 억	284887	N	N	N	N
72	20241119	100806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-45	5	-1.05	72790105	17027	25.94	4245	4335	4220	5570	3000	4285	4274.98	0.88	-2816	4545	4415	4300	4170	4055	4357	4112	161	1285	500	2910	5	1	32292671	1369	-4.34	2.56	12	0.05	-978.00	1655.00	6500	20231220	-34.77	2972	20231208	42.66	5860	-27.65	20241021	3200	32.50	20240805	7140	-40.62	20231215	3200	32.50	20240805	0.62	N	115180	500	161 억	284887	N	N	N	N
73	20241119	090758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	20	2	0.47	12693310	2970	4.53	4245	4335	4245	5570	3000	4285	4273.84	0.88	573	4545	4415	4300	4170	4055	4357	4112	161	1285	500	2910	5	1	32292671	1390	-4.40	2.60	12	0.01	-978.00	1655.00	6500	20231220	-33.77	2972	20231208	44.85	5860	-26.54	20241021	3200	34.53	20240805	7140	-39.71	20231215	3200	34.53	20240805	0.62	N	115180	500	161 억	284887	N	N	N	N
74	20241118	160735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-15	5	-0.35	282687000	65622	58.90	4290	4430	4185	5590	3010	4300	4307.87	0.88	1157	4560	4430	4215	4085	3870	4495	4150	161	1290	500	2920	5	1	32292671	1384	-4.38	2.59	12	0.20	-978.00	1655.00	6500	20231220	-34.08	2972	20231208	44.18	5860	-26.88	20241021	3200	33.91	20240805	7140	-39.99	20231215	3200	33.91	20240805	0.64	N	115180	500	161 억	283442	N	N	N	N
75	20241118	150743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	5	2	0.12	258155125	59900	53.77	4290	4430	4185	5590	3010	4300	4309.77	0.88	2798	4560	4430	4215	4085	3870	4495	4150	161	1290	500	2920	5	1	32292671	1390	-4.40	2.60	12	0.19	-978.00	1655.00	6500	20231220	-33.77	2972	20231208	44.85	5860	-26.54	20241021	3200	34.53	20240805	7140	-39.71	20231215	3200	34.53	20240805	0.64	N	115180	500	161 억	283442	N	N	N	N
76	20241118	140745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	50	2	1.16	235353945	54611	49.02	4290	4430	4185	5590	3010	4300	4309.64	0.88	3318	4560	4430	4215	4085	3870	4495	4150	161	1290	500	2920	5	1	32292671	1405	-4.45	2.63	12	0.17	-978.00	1655.00	6500	20231220	-33.08	2972	20231208	46.37	5860	-25.77	20241021	3200	35.94	20240805	7140	-39.08	20231215	3200	35.94	20240805	0.64	N	115180	500	161 억	283442	N	N	N	N
77	20241118	130742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	20	2	0.47	151950310	35490	31.86	4290	4350	4185	5590	3010	4300	4281.50	0.88	3242	4560	4430	4215	4085	3870	4495	4150	161	1290	500	2920	5	1	32292671	1395	-4.42	2.61	12	0.11	-978.00	1655.00	6500	20231220	-33.54	2972	20231208	45.36	5860	-26.28	20241021	3200	35.00	20240805	7140	-39.50	20231215	3200	35.00	20240805	0.64	N	115180	500	161 억	283442	N	N	N	N
78	20241118	120744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-50	5	-1.16	69605415	16389	14.71	4290	4305	4185	5590	3010	4300	4247.08	0.88	-8860	4560	4430	4215	4085	3870	4495	4150	161	1290	500	2920	5	1	32292671	1372	-4.35	2.57	12	0.05	-978.00	1655.00	6500	20231220	-34.62	2972	20231208	43.00	5860	-27.47	20241021	3200	32.81	20240805	7140	-40.48	20231215	3200	32.81	20240805	0.64	N	115180	500	161 억	283442	N	N	N	N
79	20241118	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	0	3	0.00	44977730	10598	9.51	4290	4305	4185	5590	3010	4300	4243.98	0.88	-4036	4560	4430	4215	4085	3870	4495	4150	161	1290	500	2920	5	1	32292671	1389	-4.40	2.60	12	0.03	-978.00	1655.00	6500	20231220	-33.85	2972	20231208	44.68	5860	-26.62	20241021	3200	34.38	20240805	7140	-39.78	20231215	3200	34.38	20240805	0.64	N	115180	500	161 억	283442	N	N	N	N
80	20241118	100736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-10	5	-0.23	36752310	8680	7.79	4290	4300	4185	5590	3010	4300	4234.14	0.88	-3465	4560	4430	4215	4085	3870	4495	4150	161	1290	500	2920	5	1	32292671	1385	-4.39	2.59	12	0.03	-978.00	1655.00	6500	20231220	-34.00	2972	20231208	44.35	5860	-26.79	20241021	3200	34.06	20240805	7140	-39.92	20231215	3200	34.06	20240805	0.64	N	115180	500	161 억	283442	N	N	N	N
81	20241118	090735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	-45	5	-1.05	2756290	648	0.58	4290	4300	4225	5590	3010	4300	4253.53	0.88	-574	4560	4430	4215	4085	3870	4495	4150	161	1290	500	2920	5	1	32292671	1374	-4.35	2.57	12	0.00	-978.00	1655.00	6500	20231220	-34.54	2972	20231208	43.17	5860	-27.39	20241021	3200	32.97	20240805	7140	-40.41	20231215	3200	32.97	20240805	0.64	N	115180	500	161 억	283442	N	N	N	N
82	20241115	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	100	2	2.38	465972225	111400	87.46	4200	4345	4000	5460	2940	4200	4182.87	0.84	10598	4646	4422	4236	4012	3826	4330	3920	161	1260	500	2850	5	1	32292671	1389	-4.40	2.60	12	0.34	-978.00	1655.00	6500	20231220	-33.85	2972	20231208	44.68	5860	-26.62	20241021	3200	34.38	20240805	7140	-39.78	20231215	3200	34.38	20240805	0.64	N	115180	500	161 억	272204	N	N	N	N
83	20241115	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	20	2	0.48	430610740	103086	80.93	4200	4345	4000	5460	2940	4200	4177.20	0.84	11048	4646	4422	4236	4012	3826	4330	3920	161	1260	500	2850	5	1	32292671	1363	-4.31	2.55	12	0.32	-978.00	1655.00	6500	20231220	-35.08	2972	20231208	41.99	5860	-27.99	20241021	3200	31.88	20240805	7140	-40.90	20231215	3200	31.88	20240805	0.64	N	115180	500	161 억	272204	N	N	N	N
84	20241115	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	125	2	2.98	328683180	78976	62.00	4200	4345	4000	5460	2940	4200	4161.81	0.84	207	4646	4422	4236	4012	3826	4330	3920	161	1260	500	2850	5	1	32292671	1397	-4.42	2.61	12	0.24	-978.00	1655.00	6500	20231220	-33.46	2972	20231208	45.52	5860	-26.19	20241021	3200	35.16	20240805	7140	-39.43	20231215	3200	35.16	20240805	0.64	N	115180	500	161 억	272204	N	N	N	N
85	20241115	130816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	65	2	1.55	268431720	64976	51.01	4200	4325	4000	5460	2940	4200	4131.24	0.84	-1030	4646	4422	4236	4012	3826	4330	3920	161	1260	500	2850	5	1	32292671	1377	-4.36	2.58	12	0.20	-978.00	1655.00	6500	20231220	-34.38	2972	20231208	43.51	5860	-27.22	20241021	3200	33.28	20240805	7140	-40.27	20231215	3200	33.28	20240805	0.64	N	115180	500	161 억	272204	N	N	N	N
86	20241115	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-50	5	-1.19	190702835	46590	36.58	4200	4200	4000	5460	2940	4200	4093.21	0.84	-1908	4646	4422	4236	4012	3826	4330	3920	161	1260	500	2850	5	1	32292671	1340	-4.24	2.51	12	0.14	-978.00	1655.00	6500	20231220	-36.15	2972	20231208	39.64	5860	-29.18	20241021	3200	29.69	20240805	7140	-41.88	20231215	3200	29.69	20240805	0.64	N	115180	500	161 억	272204	N	N	N	N
87	20241115	110758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-80	5	-1.90	132573760	32454	25.48	4200	4200	4000	5460	2940	4200	4084.97	0.84	-2710	4646	4422	4236	4012	3826	4330	3920	161	1260	500	2850	5	1	32292671	1330	-4.21	2.49	12	0.10	-978.00	1655.00	6500	20231220	-36.62	2972	20231208	38.63	5860	-29.69	20241021	3200	28.75	20240805	7140	-42.30	20231215	3200	28.75	20240805	0.64	N	115180	500	161 억	272204	N	N	N	N
88	20241115	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-140	5	-3.33	64662610	15716	12.34	4200	4200	4035	5460	2940	4200	4114.44	0.84	-4200	4646	4422	4236	4012	3826	4330	3920	161	1260	500	2850	5	1	32292671	1311	-4.15	2.45	12	0.05	-978.00	1655.00	6500	20231220	-37.54	2972	20231208	36.61	5860	-30.72	20241021	3200	26.88	20240805	7140	-43.14	20231215	3200	26.88	20240805	0.64	N	115180	500	161 억	272204	N	N	N	N
89	20241115	090734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-35	5	-0.83	5015960	1201	0.94	4200	4200	4140	5460	2940	4200	4176.49	0.84	-536	4646	4422	4236	4012	3826	4330	3920	161	1260	500	2850	5	1	32292671	1345	-4.26	2.52	12	0.00	-978.00	1655.00	6500	20231220	-35.92	2972	20231208	40.14	5860	-28.92	20241021	3200	30.16	20240805	7140	-41.67	20231215	3200	30.16	20240805	0.64	N	115180	500	161 억	272204	N	N	N	N
90	20241114	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-115	5	-2.67	517253250	120465	35.85	4345	4460	4050	5600	3025	4315	4293.81	0.79	18275	4698	4506	4333	4141	3968	4420	4055	161	1285	500	2930	5	1	32292671	1356	-4.29	2.54	12	0.37	-978.00	1655.00	6500	20231220	-35.38	2972	20231208	41.32	5860	-28.33	20241021	3200	31.25	20240805	7140	-41.18	20231215	3200	31.25	20240805	0.66	N	115180	500	161 억	253722	N	N	N	N
91	20241114	150757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-80	5	-1.85	410140745	94670	28.17	4345	4460	4200	5600	3025	4315	4332.32	0.79	14763	4698	4506	4333	4141	3968	4420	4055	161	1285	500	2930	5	1	32292671	1368	-4.33	2.56	12	0.29	-978.00	1655.00	6500	20231220	-34.85	2972	20231208	42.50	5860	-27.73	20241021	3200	32.34	20240805	7140	-40.69	20231215	3200	32.34	20240805	0.66	N	115180	500	161 억	253722	N	N	N	N
92	20241114	140751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-35	5	-0.81	326330060	74832	22.27	4345	4460	4280	5600	3025	4315	4360.84	0.79	12515	4698	4506	4333	4141	3968	4420	4055	161	1285	500	2930	5	1	32292671	1382	-4.38	2.59	12	0.23	-978.00	1655.00	6500	20231220	-34.15	2972	20231208	44.01	5860	-26.96	20241021	3200	33.75	20240805	7140	-40.06	20231215	3200	33.75	20240805	0.66	N	115180	500	161 억	253722	N	N	N	N
93	20241114	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	25	2	0.58	301542825	69064	20.55	4345	4460	4300	5600	3025	4315	4366.14	0.79	15056	4698	4506	4333	4141	3968	4420	4055	161	1285	500	2930	5	1	32292671	1402	-4.44	2.62	12	0.21	-978.00	1655.00	6500	20231220	-33.23	2972	20231208	46.03	5860	-25.94	20241021	3200	35.62	20240805	7140	-39.22	20231215	3200	35.62	20240805	0.66	N	115180	500	161 억	253722	N	N	N	N
94	20241114	120751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	15	2	0.35	278392035	63730	18.96	4345	4460	4300	5600	3025	4315	4368.30	0.79	14508	4698	4506	4333	4141	3968	4420	4055	161	1285	500	2930	5	1	32292671	1398	-4.43	2.62	12	0.20	-978.00	1655.00	6500	20231220	-33.38	2972	20231208	45.69	5860	-26.11	20241021	3200	35.31	20240805	7140	-39.36	20231215	3200	35.31	20240805	0.66	N	115180	500	161 억	253722	N	N	N	N
95	20241114	110751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	110	2	2.55	214344625	48978	14.57	4345	4460	4315	5600	3025	4315	4376.34	0.79	11815	4698	4506	4333	4141	3968	4420	4055	161	1285	500	2930	5	1	32292671	1429	-4.52	2.67	12	0.15	-978.00	1655.00	6500	20231220	-31.92	2972	20231208	48.89	5860	-24.49	20241021	3200	38.28	20240805	7140	-38.03	20231215	3200	38.28	20240805	0.66	N	115180	500	161 억	253722	N	N	N	N
96	20241114	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	80	2	1.85	51185095	11618	3.46	4345	4440	4315	5600	3025	4315	4405.67	0.79	-2652	4698	4506	4333	4141	3968	4420	4055	161	1285	500	2930	5	1	32292671	1419	-4.49	2.66	12	0.04	-978.00	1655.00	6500	20231220	-32.38	2972	20231208	47.88	5860	-25.00	20241021	3200	37.34	20240805	7140	-38.45	20231215	3200	37.34	20240805	0.66	N	115180	500	161 억	253722	N	N	N	N
97	20241114	090746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	0	3	0.00	0	0	0.00	0	0	0	5600	3025	4315	0.00	0.79	0	4698	4506	4333	4141	3968	4420	4055	161	1285	500	2930	5	1	32292671	1393	-4.41	2.61	12	0.00	-978.00	1655.00	6500	20231220	-33.62	2972	20231208	45.19	5860	-26.37	20241021	3200	34.84	20240805	7140	-39.57	20231215	3200	34.84	20240805	0.66	N	115180	500	161 억	253722	N	N	N	N
98	20241113	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-185	5	-4.11	1429843985	335811	210.83	4460	4525	4160	5850	3150	4500	4257.88	0.69	30052	4813	4656	4543	4386	4273	4600	4330	161	1350	500	3060	5	1	32292671	1393	-4.41	2.61	12	1.04	-978.00	1655.00	6500	20231220	-33.62	2972	20231208	45.19	5860	-26.37	20241021	3200	34.84	20240805	7140	-39.57	20231215	3200	34.84	20240805	0.67	N	115180	500	161 억	223061	N	N	N	N
99	20241113	150514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-185	5	-4.11	1383832430	325141	204.13	4460	4525	4160	5850	3150	4500	4256.10	0.69	30189	4813	4656	4543	4386	4273	4600	4330	161	1350	500	3060	5	1	32292671	1393	-4.41	2.61	12	1.01	-978.00	1655.00	6500	20231220	-33.62	2972	20231208	45.19	5860	-26.37	20241021	3200	34.84	20240805	7140	-39.57	20231215	3200	34.84	20240805	0.67	N	115180	500	161 억	223061	N	N	N	N
100	20241113	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-305	5	-6.78	1198589985	281210	176.55	4460	4525	4160	5850	3150	4500	4262.26	0.69	6528	4813	4656	4543	4386	4273	4600	4330	161	1350	500	3060	5	1	32292671	1355	-4.29	2.53	12	0.87	-978.00	1655.00	6500	20231220	-35.46	2972	20231208	41.15	5860	-28.41	20241021	3200	31.09	20240805	7140	-41.25	20231215	3200	31.09	20240805	0.67	N	115180	500	161 억	223061	N	N	N	N
101	20241113	130509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	-285	5	-6.33	1017519695	238150	149.51	4460	4525	4160	5850	3150	4500	4272.60	0.69	-2273	4813	4656	4543	4386	4273	4600	4330	161	1350	500	3060	5	1	32292671	1361	-4.31	2.55	12	0.74	-978.00	1655.00	6500	20231220	-35.15	2972	20231208	41.82	5860	-28.07	20241021	3200	31.72	20240805	7140	-40.97	20231215	3200	31.72	20240805	0.67	N	115180	500	161 억	223061	N	N	N	N
102	20241113	120507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-280	5	-6.22	882329025	206044	129.36	4460	4525	4160	5850	3150	4500	4282.24	0.69	-8366	4813	4656	4543	4386	4273	4600	4330	161	1350	500	3060	5	1	32292671	1363	-4.31	2.55	12	0.64	-978.00	1655.00	6500	20231220	-35.08	2972	20231208	41.99	5860	-27.99	20241021	3200	31.88	20240805	7140	-40.90	20231215	3200	31.88	20240805	0.67	N	115180	500	161 억	223061	N	N	N	N
103	20241113	110505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-195	5	-4.33	666935315	155266	97.48	4460	4525	4160	5850	3150	4500	4295.44	0.69	-17932	4813	4656	4543	4386	4273	4600	4330	161	1350	500	3060	5	1	32292671	1390	-4.40	2.60	12	0.48	-978.00	1655.00	6500	20231220	-33.77	2972	20231208	44.85	5860	-26.54	20241021	3200	34.53	20240805	7140	-39.71	20231215	3200	34.53	20240805	0.67	N	115180	500	161 억	223061	N	N	N	N
104	20241113	100505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-240	5	-5.33	348988885	80690	50.66	4460	4515	4250	5850	3150	4500	4325.06	0.69	-15106	4813	4656	4543	4386	4273	4600	4330	161	1350	500	3060	5	1	32292671	1376	-4.36	2.57	12	0.25	-978.00	1655.00	6500	20231220	-34.46	2972	20231208	43.34	5860	-27.30	20241021	3200	33.12	20240805	7140	-40.34	20231215	3200	33.12	20240805	0.67	N	115180	500	161 억	223061	N	N	N	N
105	20241113	090458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	-15	5	-0.33	3736275	836	0.52	4460	4515	4460	5850	3150	4500	4469.23	0.69	-573	4813	4656	4543	4386	4273	4600	4330	161	1350	500	3060	5	1	32292671	1448	-4.59	2.71	12	0.00	-978.00	1655.00	6500	20231220	-31.00	2972	20231208	50.91	5860	-23.46	20241021	3200	40.16	20240805	7140	-37.18	20231215	3200	40.16	20240805	0.67	N	115180	500	161 억	223061	N	N	N	N
106	20241112	160724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	-180	5	-3.85	722774675	159182	133.54	4685	4700	4430	6080	3280	4680	4540.57	0.73	-15572	4996	4837	4636	4477	4276	4917	4557	161	1400	500	3180	5	1	32292671	1453	-4.60	2.72	12	0.49	-978.00	1655.00	6500	20231220	-30.77	2972	20231208	51.41	5860	-23.21	20241021	3200	40.62	20240805	7140	-36.97	20231215	3200	40.62	20240805	0.73	N	115180	500	161 억	236991	N	N	N	N
107	20241112	150730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	-140	5	-2.99	667148075	146805	123.15	4685	4700	4430	6080	3280	4680	4544.45	0.73	-14531	4996	4837	4636	4477	4276	4917	4557	161	1400	500	3180	5	1	32292671	1466	-4.64	2.74	12	0.45	-978.00	1655.00	6500	20231220	-30.15	2972	20231208	52.76	5860	-22.53	20241021	3200	41.88	20240805	7140	-36.41	20231215	3200	41.88	20240805	0.73	N	115180	500	161 억	236991	N	N	N	N
108	20241112	140736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	-195	5	-4.17	462602095	101161	84.86	4685	4700	4480	6080	3280	4680	4572.93	0.73	-17975	4996	4837	4636	4477	4276	4917	4557	161	1400	500	3180	5	1	32292671	1448	-4.59	2.71	12	0.31	-978.00	1655.00	6500	20231220	-31.00	2972	20231208	50.91	5860	-23.46	20241021	3200	40.16	20240805	7140	-37.18	20231215	3200	40.16	20240805	0.73	N	115180	500	161 억	236991	N	N	N	N
109	20241112	130734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	-60	5	-1.28	351927285	76695	64.34	4685	4700	4525	6080	3280	4680	4588.66	0.73	-6382	4996	4837	4636	4477	4276	4917	4557	161	1400	500	3180	5	1	32292671	1492	-4.72	2.79	12	0.24	-978.00	1655.00	6500	20231220	-28.92	2972	20231208	55.45	5860	-21.16	20241021	3200	44.38	20240805	7140	-35.29	20231215	3200	44.38	20240805	0.73	N	115180	500	161 억	236991	N	N	N	N
110	20241112	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	-125	5	-2.67	326552225	71123	59.66	4685	4700	4525	6080	3280	4680	4591.37	0.73	-7356	4996	4837	4636	4477	4276	4917	4557	161	1400	500	3180	5	1	32292671	1471	-4.66	2.75	12	0.22	-978.00	1655.00	6500	20231220	-29.92	2972	20231208	53.26	5860	-22.27	20241021	3200	42.34	20240805	7140	-36.20	20231215	3200	42.34	20240805	0.73	N	115180	500	161 억	236991	N	N	N	N
111	20241112	110731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4600	-80	5	-1.71	229139620	49711	41.70	4685	4700	4555	6080	3280	4680	4609.43	0.73	-4306	4996	4837	4636	4477	4276	4917	4557	161	1400	500	3180	5	1	32292671	1485	-4.70	2.78	12	0.15	-978.00	1655.00	6500	20231220	-29.23	2972	20231208	54.78	5860	-21.50	20241021	3200	43.75	20240805	7140	-35.57	20231215	3200	43.75	20240805	0.73	N	115180	500	161 억	236991	N	N	N	N
112	20241112	100729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-35	5	-0.75	151740395	32924	27.62	4685	4700	4555	6080	3280	4680	4608.81	0.73	-5431	4996	4837	4636	4477	4276	4917	4557	161	1400	500	3180	5	1	32292671	1500	-4.75	2.81	12	0.10	-978.00	1655.00	6500	20231220	-28.54	2972	20231208	56.29	5860	-20.73	20241021	3200	45.16	20240805	7140	-34.94	20231215	3200	45.16	20240805	0.73	N	115180	500	161 억	236991	N	N	N	N
113	20241112	090728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	-40	5	-0.85	15673820	3357	2.82	4685	4700	4640	6080	3280	4680	4669.00	0.73	-2687	4996	4837	4636	4477	4276	4917	4557	161	1400	500	3180	5	1	32292671	1498	-4.74	2.80	12	0.01	-978.00	1655.00	6500	20231220	-28.62	2972	20231208	56.12	5860	-20.82	20241021	3200	45.00	20240805	7140	-35.01	20231215	3200	45.00	20240805	0.73	N	115180	500	161 억	236991	N	N	N	N
114	20241111	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	130	2	2.86	546908310	119182	36.77	4435	4795	4435	5910	3185	4550	4588.84	0.65	25922	4903	4726	4528	4351	4153	4627	4252	161	1360	500	3090	5	1	32292671	1511	-4.79	2.83	12	0.37	-978.00	1655.00	6500	20231220	-28.00	2282	20231102	105.08	5860	-20.14	20241021	3200	46.25	20240805	7140	-34.45	20231215	3200	46.25	20240805	0.72	N	115180	500	161 억	211101	N	N	N	N
115	20241111	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4695	145	2	3.19	499591340	109056	33.64	4435	4795	4435	5910	3185	4550	4581.05	0.65	25015	4903	4726	4528	4351	4153	4627	4252	161	1360	500	3090	5	1	32292671	1516	-4.80	2.84	12	0.34	-978.00	1655.00	6500	20231220	-27.77	2282	20231102	105.74	5860	-19.88	20241021	3200	46.72	20240805	7140	-34.24	20231215	3200	46.72	20240805	0.72	N	115180	500	161 억	211101	N	N	N	N
116	20241111	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	140	2	3.08	448679085	98189	30.29	4435	4795	4435	5910	3185	4550	4569.55	0.65	23818	4903	4726	4528	4351	4153	4627	4252	161	1360	500	3090	5	1	32292671	1515	-4.80	2.83	12	0.30	-978.00	1655.00	6500	20231220	-27.85	2282	20231102	105.52	5860	-19.97	20241021	3200	46.56	20240805	7140	-34.31	20231215	3200	46.56	20240805	0.72	N	115180	500	161 억	211101	N	N	N	N
117	20241111	130732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4620	70	2	1.54	364310350	80034	24.69	4435	4645	4435	5910	3185	4550	4551.94	0.65	20182	4903	4726	4528	4351	4153	4627	4252	161	1360	500	3090	5	1	32292671	1492	-4.72	2.79	12	0.25	-978.00	1655.00	6500	20231220	-28.92	2282	20231102	102.45	5860	-21.16	20241021	3200	44.38	20240805	7140	-35.29	20231215	3200	44.38	20240805	0.72	N	115180	500	161 억	211101	N	N	N	N
118	20241111	120731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	60	2	1.32	309287395	68106	21.01	4435	4645	4435	5910	3185	4550	4541.27	0.65	20075	4903	4726	4528	4351	4153	4627	4252	161	1360	500	3090	5	1	32292671	1489	-4.71	2.79	12	0.21	-978.00	1655.00	6500	20231220	-29.08	2282	20231102	102.02	5860	-21.33	20241021	3200	44.06	20240805	7140	-35.43	20231215	3200	44.06	20240805	0.72	N	115180	500	161 억	211101	N	N	N	N
119	20241111	110726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	0	3	0.00	203742185	45112	13.92	4435	4600	4435	5910	3185	4550	4516.36	0.65	9798	4903	4726	4528	4351	4153	4627	4252	161	1360	500	3090	5	1	32292671	1469	-4.65	2.75	12	0.14	-978.00	1655.00	6500	20231220	-30.00	2282	20231102	99.39	5860	-22.35	20241021	3200	42.19	20240805	7140	-36.27	20231215	3200	42.19	20240805	0.72	N	115180	500	161 억	211101	N	N	N	N
120	20241111	100724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	-35	5	-0.77	138423600	30819	9.51	4435	4595	4435	5910	3185	4550	4491.50	0.65	12845	4903	4726	4528	4351	4153	4627	4252	161	1360	500	3090	5	1	32292671	1458	-4.62	2.73	12	0.10	-978.00	1655.00	6500	20231220	-30.54	2282	20231102	97.85	5860	-22.95	20241021	3200	41.09	20240805	7140	-36.76	20231215	3200	41.09	20240805	0.72	N	115180	500	161 억	211101	N	N	N	N
121	20241111	090721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4575	25	2	0.55	15222405	3380	1.04	4435	4585	4435	5910	3185	4550	4503.67	0.65	504	4903	4726	4528	4351	4153	4627	4252	161	1360	500	3090	5	1	32292671	1477	-4.68	2.76	12	0.01	-978.00	1655.00	6500	20231220	-29.62	2282	20231102	100.48	5860	-21.93	20241021	3200	42.97	20240805	7140	-35.92	20231215	3200	42.97	20240805	0.72	N	115180	500	161 억	211101	N	N	N	N
122	20241108	160719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	-110	5	-2.36	1442329310	324120	280.40	4605	4705	4330	6050	3265	4660	4449.98	0.75	-32708	5016	4837	4731	4552	4446	4785	4500	161	1390	500	3160	5	1	32292671	1469	-4.65	2.75	12	1.00	-978.00	1655.00	6500	20231220	-30.00	2199	20231101	106.91	5860	-22.35	20241021	3200	42.19	20240805	7140	-36.27	20231215	3200	42.19	20240805	0.71	N	115180	500	161 억	243208	N	N	N	N
123	20241108	150724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	-95	5	-2.04	1400941145	315032	272.54	4605	4705	4330	6050	3265	4660	4446.98	0.75	-31162	5016	4837	4731	4552	4446	4785	4500	161	1390	500	3160	5	1	32292671	1474	-4.67	2.76	12	0.98	-978.00	1655.00	6500	20231220	-29.77	2199	20231101	107.59	5860	-22.10	20241021	3200	42.66	20240805	7140	-36.06	20231215	3200	42.66	20240805	0.71	N	115180	500	161 억	243208	N	N	N	N
124	20241108	140721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	-185	5	-3.97	1264911665	284923	246.49	4605	4705	4330	6050	3265	4660	4439.49	0.75	-30974	5016	4837	4731	4552	4446	4785	4500	161	1390	500	3160	5	1	32292671	1445	-4.58	2.70	12	0.88	-978.00	1655.00	6500	20231220	-31.15	2199	20231101	103.50	5860	-23.63	20241021	3200	39.84	20240805	7140	-37.32	20231215	3200	39.84	20240805	0.71	N	115180	500	161 억	243208	N	N	N	N
125	20241108	130726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	-225	5	-4.83	1157139945	260573	225.42	4605	4705	4330	6050	3265	4660	4440.75	0.75	-33299	5016	4837	4731	4552	4446	4785	4500	161	1390	500	3160	5	1	32292671	1432	-4.53	2.68	12	0.81	-978.00	1655.00	6500	20231220	-31.77	2199	20231101	101.68	5860	-24.32	20241021	3200	38.59	20240805	7140	-37.89	20231215	3200	38.59	20240805	0.71	N	115180	500	161 억	243208	N	N	N	N
126	20241108	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	-220	5	-4.72	1115149395	251106	217.23	4605	4705	4330	6050	3265	4660	4440.95	0.75	-35888	5016	4837	4731	4552	4446	4785	4500	161	1390	500	3160	5	1	32292671	1434	-4.54	2.68	12	0.78	-978.00	1655.00	6500	20231220	-31.69	2199	20231101	101.91	5860	-24.23	20241021	3200	38.75	20240805	7140	-37.82	20231215	3200	38.75	20240805	0.71	N	115180	500	161 억	243208	N	N	N	N
127	20241108	110722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	-235	5	-5.04	1068823450	240658	208.20	4605	4705	4330	6050	3265	4660	4441.25	0.75	-38939	5016	4837	4731	4552	4446	4785	4500	161	1390	500	3160	5	1	32292671	1429	-4.52	2.67	12	0.75	-978.00	1655.00	6500	20231220	-31.92	2199	20231101	101.23	5860	-24.49	20241021	3200	38.28	20240805	7140	-38.03	20231215	3200	38.28	20240805	0.71	N	115180	500	161 억	243208	N	N	N	N
128	20241108	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-290	5	-6.22	648702020	145135	125.56	4605	4705	4370	6050	3265	4660	4469.65	0.75	-42441	5016	4837	4731	4552	4446	4785	4500	161	1390	500	3160	5	1	32292671	1411	-4.47	2.64	12	0.45	-978.00	1655.00	6500	20231220	-32.77	2199	20231101	98.73	5860	-25.43	20241021	3200	36.56	20240805	7140	-38.80	20231215	3200	36.56	20240805	0.71	N	115180	500	161 억	243208	N	N	N	N
129	20241108	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4615	-45	5	-0.97	18549080	3998	3.46	4605	4705	4600	6050	3265	4660	4639.59	0.75	893	5016	4837	4731	4552	4446	4785	4500	161	1390	500	3160	5	1	32292671	1490	-4.72	2.79	12	0.01	-978.00	1655.00	6500	20231220	-29.00	2199	20231101	109.87	5860	-21.25	20241021	3200	44.22	20240805	7140	-35.36	20231215	3200	44.22	20240805	0.71	N	115180	500	161 억	243208	N	N	N	N
130	20241107	160719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	-250	5	-5.09	541210050	115392	75.11	4910	4910	4625	6380	3440	4910	4690.19	0.76	-3898	5326	5117	4901	4692	4476	5010	4585	161	1470	500	3330	5	1	32292671	1505	-4.76	2.82	12	0.36	-978.00	1655.00	6500	20231220	-28.31	2136	20231031	118.16	5860	-20.48	20241021	3200	45.62	20240805	7140	-34.73	20231215	3200	45.62	20240805	0.71	N	115180	500	161 억	246997	N	N	N	N
131	20241107	150722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-240	5	-4.89	472929350	100765	65.59	4910	4910	4625	6380	3440	4910	4693.39	0.76	-2643	5326	5117	4901	4692	4476	5010	4585	161	1470	500	3330	5	1	32292671	1508	-4.78	2.82	12	0.31	-978.00	1655.00	6500	20231220	-28.15	2136	20231031	118.63	5860	-20.31	20241021	3200	45.94	20240805	7140	-34.59	20231215	3200	45.94	20240805	0.71	N	115180	500	161 억	246997	N	N	N	N
132	20241107	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	-170	5	-3.46	398953325	84950	55.30	4910	4910	4625	6380	3440	4910	4696.33	0.76	-1974	5326	5117	4901	4692	4476	5010	4585	161	1470	500	3330	5	1	32292671	1531	-4.85	2.86	12	0.26	-978.00	1655.00	6500	20231220	-27.08	2136	20231031	121.91	5860	-19.11	20241021	3200	48.12	20240805	7140	-33.61	20231215	3200	48.12	20240805	0.71	N	115180	500	161 억	246997	N	N	N	N
133	20241107	130725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-150	5	-3.05	374765000	79830	51.97	4910	4910	4625	6380	3440	4910	4694.54	0.76	-3593	5326	5117	4901	4692	4476	5010	4585	161	1470	500	3330	5	1	32292671	1537	-4.87	2.88	12	0.25	-978.00	1655.00	6500	20231220	-26.77	2136	20231031	122.85	5860	-18.77	20241021	3200	48.75	20240805	7140	-33.33	20231215	3200	48.75	20240805	0.71	N	115180	500	161 억	246997	N	N	N	N
134	20241107	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-185	5	-3.77	348200630	74233	48.32	4910	4910	4625	6380	3440	4910	4690.64	0.76	1320	5326	5117	4901	4692	4476	5010	4585	161	1470	500	3330	5	1	32292671	1526	-4.83	2.85	12	0.23	-978.00	1655.00	6500	20231220	-27.31	2136	20231031	121.21	5860	-19.37	20241021	3200	47.66	20240805	7140	-33.82	20231215	3200	47.66	20240805	0.71	N	115180	500	161 억	246997	N	N	N	N
135	20241107	110719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4705	-205	5	-4.18	326131140	69549	45.27	4910	4910	4625	6380	3440	4910	4689.23	0.76	2155	5326	5117	4901	4692	4476	5010	4585	161	1470	500	3330	5	1	32292671	1519	-4.81	2.84	12	0.22	-978.00	1655.00	6500	20231220	-27.62	2136	20231031	120.27	5860	-19.71	20241021	3200	47.03	20240805	7140	-34.10	20231215	3200	47.03	20240805	0.71	N	115180	500	161 억	246997	N	N	N	N
136	20241107	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	-210	5	-4.28	293182845	62526	40.70	4910	4910	4625	6380	3440	4910	4688.97	0.76	2704	5326	5117	4901	4692	4476	5010	4585	161	1470	500	3330	5	1	32292671	1518	-4.81	2.84	12	0.19	-978.00	1655.00	6500	20231220	-27.69	2136	20231031	120.04	5860	-19.80	20241021	3200	46.88	20240805	7140	-34.17	20231215	3200	46.88	20240805	0.71	N	115180	500	161 억	246997	N	N	N	N
137	20241107	090719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-100	5	-2.04	21013455	4355	2.83	4910	4910	4780	6380	3440	4910	4825.13	0.76	-1723	5326	5117	4901	4692	4476	5010	4585	161	1470	500	3330	5	1	32292671	1553	-4.92	2.91	12	0.01	-978.00	1655.00	6500	20231220	-26.00	2136	20231031	125.19	5860	-17.92	20241021	3200	50.31	20240805	7140	-32.63	20231215	3200	50.31	20240805	0.71	N	115180	500	161 억	246997	N	N	N	N
138	20241106	160724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4910	-25	5	-0.51	751338750	152472	204.25	4985	5110	4685	6410	3455	4935	4927.72	0.68	27326	5101	5017	4966	4882	4831	4992	4857	161	1475	500	3350	5	1	32292671	1586	-5.02	2.97	12	0.47	-978.00	1655.00	6500	20231220	-24.46	2136	20231031	129.87	5860	-16.21	20241021	3200	53.44	20240805	7140	-31.23	20231215	3200	53.44	20240805	0.71	N	115180	500	161 억	220121	N	N	N	N
139	20241106	150747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4815	-120	5	-2.43	714750175	144962	194.19	4985	5110	4685	6410	3455	4935	4930.60	0.68	28929	5101	5017	4966	4882	4831	4992	4857	161	1475	500	3350	5	1	32292671	1555	-4.92	2.91	12	0.45	-978.00	1655.00	6500	20231220	-25.92	2136	20231031	125.42	5860	-17.83	20241021	3200	50.47	20240805	7140	-32.56	20231215	3200	50.47	20240805	0.71	N	115180	500	161 억	220121	N	N	N	N
140	20241106	140740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	-90	5	-1.82	683724885	138546	185.60	4985	5110	4685	6410	3455	4935	4935.00	0.68	28594	5101	5017	4966	4882	4831	4992	4857	161	1475	500	3350	5	1	32292671	1565	-4.95	2.93	12	0.43	-978.00	1655.00	6500	20231220	-25.46	2136	20231031	126.83	5860	-17.32	20241021	3200	51.41	20240805	7140	-32.14	20231215	3200	51.41	20240805	0.71	N	115180	500	161 억	220121	N	N	N	N
141	20241106	130749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4770	-165	5	-3.34	632920865	127953	171.41	4985	5110	4685	6410	3455	4935	4946.51	0.68	27386	5101	5017	4966	4882	4831	4992	4857	161	1475	500	3350	5	1	32292671	1540	-4.88	2.88	12	0.40	-978.00	1655.00	6500	20231220	-26.62	2136	20231031	123.31	5860	-18.60	20241021	3200	49.06	20240805	7140	-33.19	20231215	3200	49.06	20240805	0.71	N	115180	500	161 억	220121	N	N	N	N
142	20241106	120723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	20	2	0.41	392242950	78152	104.69	4985	5110	4910	6410	3455	4935	5018.98	0.68	11406	5101	5017	4966	4882	4831	4992	4857	161	1475	500	3350	5	1	32292671	1600	-5.07	2.99	12	0.24	-978.00	1655.00	6500	20231220	-23.77	2136	20231031	131.98	5860	-15.44	20241021	3200	54.84	20240805	7140	-30.60	20231215	3200	54.84	20240805	0.71	N	115180	500	161 억	220121	N	N	N	N
143	20241106	110728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	145	2	2.94	315377710	62840	84.18	4985	5110	4910	6410	3455	4935	5018.74	0.68	14099	5101	5017	4966	4882	4831	4992	4857	161	1475	500	3350	10	1	32292671	1640	-5.19	3.07	12	0.19	-978.00	1655.00	6500	20231220	-21.85	2136	20231031	137.83	5860	-13.31	20241021	3200	58.75	20240805	7140	-28.85	20231215	3200	58.75	20240805	0.71	N	115180	500	161 억	220121	N	N	N	N
144	20241106	100732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	125	2	2.53	215427890	43124	57.77	4985	5060	4910	6410	3455	4935	4995.55	0.68	13091	5101	5017	4966	4882	4831	4992	4857	161	1475	500	3350	10	1	32292671	1634	-5.17	3.06	12	0.13	-978.00	1655.00	6500	20231220	-22.15	2136	20231031	136.89	5860	-13.65	20241021	3200	58.12	20240805	7140	-29.13	20231215	3200	58.12	20240805	0.71	N	115180	500	161 억	220121	N	N	N	N
145	20241106	090726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	15	2	0.30	18285035	3681	4.93	4985	5010	4910	6410	3455	4935	4967.41	0.68	-2673	5101	5017	4966	4882	4831	4992	4857	161	1475	500	3350	5	1	32292671	1598	-5.06	2.99	12	0.01	-978.00	1655.00	6500	20231220	-23.85	2136	20231031	131.74	5860	-15.53	20241021	3200	54.69	20240805	7140	-30.67	20231215	3200	54.69	20240805	0.71	N	115180	500	161 억	220121	N	N	N	N
146	20241105	160705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4935	-105	5	-2.08	367092005	73665	41.08	5000	5050	4915	6550	3530	5040	4983.37	0.69	-2302	5360	5200	5020	4860	4680	5280	4940	161	1510	500	3420	5	1	32292671	1594	-5.05	2.98	12	0.23	-978.00	1655.00	6500	20231220	-24.08	2136	20231031	131.04	5860	-15.78	20241021	3200	54.22	20240805	7140	-30.88	20231215	3200	54.22	20240805	0.70	N	115180	500	161 억	222018	N	N	N	N
147	20241105	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-90	5	-1.79	336707765	67521	37.65	5000	5050	4915	6550	3530	5040	4986.71	0.69	417	5360	5200	5020	4860	4680	5280	4940	161	1510	500	3420	5	1	32292671	1598	-5.06	2.99	12	0.21	-978.00	1655.00	6500	20231220	-23.85	2136	20231031	131.74	5860	-15.53	20241021	3200	54.69	20240805	7140	-30.67	20231215	3200	54.69	20240805	0.70	N	115180	500	161 억	222018	N	N	N	N
148	20241105	140716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4980	-60	5	-1.19	257921065	51658	28.81	5000	5050	4915	6550	3530	5040	4992.86	0.69	3079	5360	5200	5020	4860	4680	5280	4940	161	1510	500	3420	5	1	32292671	1608	-5.09	3.01	12	0.16	-978.00	1655.00	6500	20231220	-23.38	2136	20231031	133.15	5860	-15.02	20241021	3200	55.62	20240805	7140	-30.25	20231215	3200	55.62	20240805	0.70	N	115180	500	161 억	222018	N	N	N	N
149	20241105	130720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	10	2	0.20	206988695	41480	23.13	5000	5050	4915	6550	3530	5040	4990.08	0.69	2468	5360	5200	5020	4860	4680	5280	4940	161	1510	500	3420	10	1	32292671	1631	-5.16	3.05	12	0.13	-978.00	1655.00	6500	20231220	-22.31	2136	20231031	136.42	5860	-13.82	20241021	3200	57.81	20240805	7140	-29.27	20231215	3200	57.81	20240805	0.70	N	115180	500	161 억	222018	N	N	N	N
150	20241105	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-20	5	-0.40	166683005	33493	18.68	5000	5040	4915	6550	3530	5040	4976.65	0.69	-2123	5360	5200	5020	4860	4680	5280	4940	161	1510	500	3420	10	1	32292671	1621	-5.13	3.03	12	0.10	-978.00	1655.00	6500	20231220	-22.77	2136	20231031	135.02	5860	-14.33	20241021	3200	56.88	20240805	7140	-29.69	20231215	3200	56.88	20240805	0.70	N	115180	500	161 억	222018	N	N	N	N
151	20241105	110705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	-65	5	-1.29	120372950	24223	13.51	5000	5040	4915	6550	3530	5040	4969.37	0.69	-1653	5360	5200	5020	4860	4680	5280	4940	161	1510	500	3420	5	1	32292671	1607	-5.09	3.01	12	0.08	-978.00	1655.00	6500	20231220	-23.46	2136	20231031	132.91	5860	-15.10	20241021	3200	55.47	20240805	7140	-30.32	20231215	3200	55.47	20240805	0.70	N	115180	500	161 억	222018	N	N	N	N
152	20241105	100712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	-95	5	-1.88	100042745	20125	11.22	5000	5040	4915	6550	3530	5040	4971.07	0.69	-192	5360	5200	5020	4860	4680	5280	4940	161	1510	500	3420	5	1	32292671	1597	-5.06	2.99	12	0.06	-978.00	1655.00	6500	20231220	-23.92	2136	20231031	131.51	5860	-15.61	20241021	3200	54.53	20240805	7140	-30.74	20231215	3200	54.53	20240805	0.70	N	115180	500	161 억	222018	N	N	N	N
153	20241105	090709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-10	5	-0.20	17442410	3489	1.95	5000	5040	4960	6550	3530	5040	4999.26	0.69	1368	5360	5200	5020	4860	4680	5280	4940	161	1510	500	3420	10	1	32292671	1624	-5.14	3.04	12	0.01	-978.00	1655.00	6500	20231220	-22.62	2136	20231031	135.49	5860	-14.16	20241021	3200	57.19	20240805	7140	-29.55	20231215	3200	57.19	20240805	0.70	N	115180	500	161 억	222018	N	N	N	N
154	20241104	160707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	30	2	0.60	897785290	178244	117.24	5020	5180	4840	6510	3510	5010	5036.83	0.76	-25195	5373	5191	4918	4736	4463	5282	4827	161	1500	500	3400	10	1	32292671	1628	-5.15	3.05	12	0.55	-978.00	1655.00	6500	20231220	-22.46	2136	20231031	135.96	5860	-13.99	20241021	3200	57.50	20240805	7140	-29.41	20231215	3200	57.50	20240805	0.67	N	115180	500	161 억	246932	N	N	N	N
155	20241104	150718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	50	2	1.00	882525310	175209	115.24	5020	5180	4840	6510	3510	5010	5036.99	0.76	-23580	5373	5191	4918	4736	4463	5282	4827	161	1500	500	3400	10	1	32292671	1634	-5.17	3.06	12	0.54	-978.00	1655.00	6500	20231220	-22.15	2136	20231031	136.89	5860	-13.65	20241021	3200	58.12	20240805	7140	-29.13	20231215	3200	58.12	20240805	0.67	N	115180	500	161 억	246932	N	N	N	N
156	20241104	140707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	40	2	0.80	778405630	154609	101.69	5020	5180	4840	6510	3510	5010	5034.67	0.76	-22514	5373	5191	4918	4736	4463	5282	4827	161	1500	500	3400	10	1	32292671	1631	-5.16	3.05	12	0.48	-978.00	1655.00	6500	20231220	-22.31	2136	20231031	136.42	5860	-13.82	20241021	3200	57.81	20240805	7140	-29.27	20231215	3200	57.81	20240805	0.67	N	115180	500	161 억	246932	N	N	N	N
157	20241104	130657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	70	2	1.40	618430850	123256	81.07	5020	5160	4840	6510	3510	5010	5017.45	0.76	-20870	5373	5191	4918	4736	4463	5282	4827	161	1500	500	3400	10	1	32292671	1640	-5.19	3.07	12	0.38	-978.00	1655.00	6500	20231220	-21.85	2136	20231031	137.83	5860	-13.31	20241021	3200	58.75	20240805	7140	-28.85	20231215	3200	58.75	20240805	0.67	N	115180	500	161 억	246932	N	N	N	N
158	20241104	120656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	110	2	2.20	517521380	103458	68.05	5020	5160	4840	6510	3510	5010	5002.24	0.76	-22182	5373	5191	4918	4736	4463	5282	4827	161	1500	500	3400	10	1	32292671	1653	-5.24	3.09	12	0.32	-978.00	1655.00	6500	20231220	-21.23	2136	20231031	139.70	5860	-12.63	20241021	3200	60.00	20240805	7140	-28.29	20231215	3200	60.00	20240805	0.67	N	115180	500	161 억	246932	N	N	N	N
159	20241104	110652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	10	2	0.20	351493580	70828	46.59	5020	5090	4840	6510	3510	5010	4962.64	0.76	-24322	5373	5191	4918	4736	4463	5282	4827	161	1500	500	3400	10	1	32292671	1621	-5.13	3.03	12	0.22	-978.00	1655.00	6500	20231220	-22.77	2136	20231031	135.02	5860	-14.33	20241021	3200	56.88	20240805	7140	-29.69	20231215	3200	56.88	20240805	0.67	N	115180	500	161 억	246932	N	N	N	N
160	20241104	100645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-10	5	-0.20	240582565	48730	32.05	5020	5090	4840	6510	3510	5010	4937.05	0.76	-12926	5373	5191	4918	4736	4463	5282	4827	161	1500	500	3400	10	1	32292671	1615	-5.11	3.02	12	0.15	-978.00	1655.00	6500	20231220	-23.08	2136	20231031	134.08	5860	-14.68	20241021	3200	56.25	20240805	7140	-29.97	20231215	3200	56.25	20240805	0.67	N	115180	500	161 억	246932	N	N	N	N
161	20241104	090654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	-35	5	-0.70	29152795	5822	3.83	5020	5090	4960	6510	3510	5010	5007.35	0.76	-2368	5373	5191	4918	4736	4463	5282	4827	161	1500	500	3400	5	1	32292671	1607	-5.09	3.01	12	0.02	-978.00	1655.00	6500	20231220	-23.46	2136	20231031	132.91	5860	-15.10	20241021	3200	55.47	20240805	7140	-30.32	20231215	3200	55.47	20240805	0.67	N	115180	500	161 억	246932	N	N	N	N
162	20241101	160631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	190	2	3.94	743428105	151733	136.11	4715	5100	4645	6260	3375	4820	4899.46	0.82	-18655	5013	4916	4753	4656	4493	4965	4705	161	1440	500	3270	10	1	32292671	1618	-5.12	3.03	12	0.47	-978.00	1655.00	6500	20231220	-22.92	2136	20231031	134.55	5860	-14.51	20241021	3200	56.56	20240805	7140	-29.83	20231215	3160	58.54	20231101	0.68	N	115180	500	161 억	265563	N	N	N	N
163	20241101	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	180	2	3.73	700292010	143102	128.36	4715	5100	4645	6260	3375	4820	4893.66	0.82	-18157	5013	4916	4753	4656	4493	4965	4705	161	1440	500	3270	10	1	32292671	1615	-5.11	3.02	12	0.44	-978.00	1655.00	6500	20231220	-23.08	2136	20231031	134.08	5860	-14.68	20241021	3200	56.25	20240805	7140	-29.97	20231215	3160	58.23	20231101	0.68	N	115180	500	161 억	265563	N	N	N	N
164	20241101	140627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4900	80	2	1.66	392910660	81355	72.98	4715	4960	4645	6260	3375	4820	4829.58	0.82	-14493	5013	4916	4753	4656	4493	4965	4705	161	1440	500	3270	5	1	32292671	1582	-5.01	2.96	12	0.25	-978.00	1655.00	6500	20231220	-24.62	2136	20231031	129.40	5860	-16.38	20241021	3200	53.12	20240805	7140	-31.37	20231215	3160	55.06	20231101	0.68	N	115180	500	161 억	265563	N	N	N	N
165	20241101	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4915	95	2	1.97	317218795	65961	59.17	4715	4935	4645	6260	3375	4820	4809.19	0.82	-13434	5013	4916	4753	4656	4493	4965	4705	161	1440	500	3270	5	1	32292671	1587	-5.03	2.97	12	0.20	-978.00	1655.00	6500	20231220	-24.38	2136	20231031	130.10	5860	-16.13	20241021	3200	53.59	20240805	7140	-31.16	20231215	3160	55.54	20231101	0.68	N	115180	500	161 억	265563	N	N	N	N
166	20241101	120745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	50	2	1.04	252632295	52769	47.33	4715	4935	4645	6260	3375	4820	4787.51	0.82	-12114	5013	4916	4753	4656	4493	4965	4705	161	1440	500	3270	5	1	32292671	1573	-4.98	2.94	12	0.16	-978.00	1655.00	6500	20231220	-25.08	2136	20231031	128.00	5860	-16.89	20241021	3200	52.19	20240805	7140	-31.79	20231215	3160	54.11	20231101	0.68	N	115180	500	161 억	265563	N	N	N	N
167	20241101	110742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	60	2	1.24	224954520	47059	42.21	4715	4935	4645	6260	3375	4820	4780.27	0.82	-12191	5013	4916	4753	4656	4493	4965	4705	161	1440	500	3270	5	1	32292671	1576	-4.99	2.95	12	0.15	-978.00	1655.00	6500	20231220	-24.92	2136	20231031	128.46	5860	-16.72	20241021	3200	52.50	20240805	7140	-31.65	20231215	3160	54.43	20231101	0.68	N	115180	500	161 억	265563	N	N	N	N
168	20241101	100744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	-100	5	-2.07	103921280	22003	19.74	4715	4810	4645	6260	3375	4820	4723.05	0.82	-9616	5013	4916	4753	4656	4493	4965	4705	161	1440	500	3270	5	1	32292671	1524	-4.83	2.85	12	0.07	-978.00	1655.00	6500	20231220	-27.38	2136	20231031	120.97	5860	-19.45	20241021	3200	47.50	20240805	7140	-33.89	20231215	3160	49.37	20231101	0.68	N	115180	500	161 억	265563	N	N	N	N
169	20241101	090742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-95	5	-1.97	18519350	3910	3.51	4715	4810	4705	6260	3375	4820	4736.41	0.82	-1729	5013	4916	4753	4656	4493	4965	4705	161	1440	500	3270	5	1	32292671	1526	-4.83	2.85	12	0.01	-978.00	1655.00	6500	20231220	-27.31	2136	20231031	121.21	5860	-19.37	20241021	3200	47.66	20240805	7140	-33.82	20231215	3160	49.53	20231101	0.68	N	115180	500	161 억	265563	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History