KissMeData/270520/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	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	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1645	-9	5	-0.54	8865972365	5387749	29.67	1655	1720	1574	2150	1158	1654	1645.54	2.40	96521	2024	1838	1734	1548	1444	1787	1497	159	496	100	1150	1	1	158790786	2612	-42.18	3.68	12	3.39	-39.00	447.00	3790	20240314	-56.60	944	20241107	74.26	3790	-56.60	20240314	944	74.26	20241107	3790	-56.60	20240314	944	74.26	20241107	0.83	N	270520	100	158 억	3818710	N	N	636	N	N
3	20241129	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1655	1	2	0.06	8475524880	5150756	28.36	1655	1720	1574	2150	1158	1654	1645.45	2.40	154103	2024	1838	1734	1548	1444	1787	1497	159	496	100	1150	1	1	158790786	2628	-42.44	3.70	12	3.24	-39.00	447.00	3790	20240314	-56.33	944	20241107	75.32	3790	-56.33	20240314	944	75.32	20241107	3790	-56.33	20240314	944	75.32	20241107	0.83	N	270520	100	158 억	3818710	N	N	279	N	N
4	20241129	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1667	13	2	0.79	7749904283	4715873	25.97	1655	1720	1574	2150	1158	1654	1643.31	2.40	196910	2024	1838	1734	1548	1444	1787	1497	159	496	100	1150	1	1	158790786	2647	-42.74	3.73	12	2.97	-39.00	447.00	3790	20240314	-56.02	944	20241107	76.59	3790	-56.02	20240314	944	76.59	20241107	3790	-56.02	20240314	944	76.59	20241107	0.83	N	270520	100	158 억	3818710	N	N	279	N	N
5	20241129	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1646	-8	5	-0.48	5964184775	3648505	20.09	1655	1720	1574	2150	1158	1654	1634.56	2.40	76280	2024	1838	1734	1548	1444	1787	1497	159	496	100	1150	1	1	158790786	2614	-42.21	3.68	12	2.30	-39.00	447.00	3790	20240314	-56.57	944	20241107	74.36	3790	-56.57	20240314	944	74.36	20241107	3790	-56.57	20240314	944	74.36	20241107	0.83	N	270520	100	158 억	3818710	N	N	279	N	N
6	20241129	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1585	-69	5	-4.17	5269605958	3215836	17.71	1655	1720	1584	2150	1158	1654	1638.52	2.40	-41947	2024	1838	1734	1548	1444	1787	1497	159	496	100	1150	1	1	158790786	2517	-40.64	3.55	12	2.03	-39.00	447.00	3790	20240314	-58.18	944	20241107	67.90	3790	-58.18	20240314	944	67.90	20241107	3790	-58.18	20240314	944	67.90	20241107	0.83	N	270520	100	158 억	3818710	N	N	279	N	N
7	20241129	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1622	-32	5	-1.93	4289793512	2604953	14.34	1655	1720	1605	2150	1158	1654	1646.71	2.40	-88573	2024	1838	1734	1548	1444	1787	1497	159	496	100	1150	1	1	158790786	2576	-41.59	3.63	12	1.64	-39.00	447.00	3790	20240314	-57.20	944	20241107	71.82	3790	-57.20	20240314	944	71.82	20241107	3790	-57.20	20240314	944	71.82	20241107	0.83	N	270520	100	158 억	3818710	N	N	279	N	N
8	20241129	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1635	-19	5	-1.15	3774855476	2288369	12.60	1655	1720	1605	2150	1158	1654	1649.53	2.40	-72761	2024	1838	1734	1548	1444	1787	1497	159	496	100	1150	1	1	158790786	2596	-41.92	3.66	12	1.44	-39.00	447.00	3790	20240314	-56.86	944	20241107	73.20	3790	-56.86	20240314	944	73.20	20241107	3790	-56.86	20240314	944	73.20	20241107	0.83	N	270520	100	158 억	3818710	N	N	279	N	N
9	20241129	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1635	-19	5	-1.15	1724706013	1046496	5.76	1655	1720	1605	2150	1158	1654	1647.93	2.40	-54513	2024	1838	1734	1548	1444	1787	1497	159	496	100	1150	1	1	158790786	2596	-41.92	3.66	12	0.66	-39.00	447.00	3790	20240314	-56.86	944	20241107	73.20	3790	-56.86	20240314	944	73.20	20241107	3790	-56.86	20240314	944	73.20	20241107	0.83	N	270520	100	158 억	3818710	N	N	279	N	N
10	20241128	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1654	-127	5	-7.13	31556759794	18027580	71.06	1783	1920	1630	2315	1247	1781	1750.56	3.45	-1664173	1928	1854	1726	1652	1524	1891	1689	159	534	100	1240	1	1	158790786	2626	-42.41	3.70	12	11.35	-39.00	447.00	3790	20240314	-56.36	944	20241107	75.21	3790	-56.36	20240314	944	75.21	20241107	3790	-56.36	20240314	944	75.21	20241107	1.04	N	270520	100	158 억	5477181	N	N	279	N	N
11	20241128	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1645	-136	5	-7.64	31167874917	17792035	70.13	1783	1920	1630	2315	1247	1781	1751.79	3.45	-1669226	1928	1854	1726	1652	1524	1891	1689	159	534	100	1240	1	1	158790786	2612	-42.18	3.68	12	11.20	-39.00	447.00	3790	20240314	-56.60	944	20241107	74.26	3790	-56.60	20240314	944	74.26	20241107	3790	-56.60	20240314	944	74.26	20241107	1.04	N	270520	100	158 억	5477181	N	N	127	N	N
12	20241128	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1674	-107	5	-6.01	29851784210	16997605	67.00	1783	1920	1630	2315	1247	1781	1756.23	3.45	-1595160	1928	1854	1726	1652	1524	1891	1689	159	534	100	1240	1	1	158790786	2658	-42.92	3.74	12	10.70	-39.00	447.00	3790	20240314	-55.83	944	20241107	77.33	3790	-55.83	20240314	944	77.33	20241107	3790	-55.83	20240314	944	77.33	20241107	1.04	N	270520	100	158 억	5477181	N	N	127	N	N
13	20241128	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1693	-88	5	-4.94	28778684532	16354868	64.47	1783	1920	1630	2315	1247	1781	1759.64	3.45	-1565955	1928	1854	1726	1652	1524	1891	1689	159	534	100	1240	1	1	158790786	2688	-43.41	3.79	12	10.30	-39.00	447.00	3790	20240314	-55.33	944	20241107	79.34	3790	-55.33	20240314	944	79.34	20241107	3790	-55.33	20240314	944	79.34	20241107	1.04	N	270520	100	158 억	5477181	N	N	127	N	N
14	20241128	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1721	-60	5	-3.37	27737888089	15736888	62.03	1783	1920	1630	2315	1247	1781	1762.60	3.45	-1552919	1928	1854	1726	1652	1524	1891	1689	159	534	100	1240	1	1	158790786	2733	-44.13	3.85	12	9.91	-39.00	447.00	3790	20240314	-54.59	944	20241107	82.31	3790	-54.59	20240314	944	82.31	20241107	3790	-54.59	20240314	944	82.31	20241107	1.04	N	270520	100	158 억	5477181	N	N	127	N	N
15	20241128	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1714	-67	5	-3.76	26945504601	15275042	60.21	1783	1920	1630	2315	1247	1781	1764.02	3.45	-1588780	1928	1854	1726	1652	1524	1891	1689	159	534	100	1240	1	1	158790786	2722	-43.95	3.83	12	9.62	-39.00	447.00	3790	20240314	-54.78	944	20241107	81.57	3790	-54.78	20240314	944	81.57	20241107	3790	-54.78	20240314	944	81.57	20241107	1.04	N	270520	100	158 억	5477181	N	N	127	N	N
16	20241128	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1686	-95	5	-5.33	23968451617	13556171	53.44	1783	1920	1630	2315	1247	1781	1768.08	3.45	-1508977	1928	1854	1726	1652	1524	1891	1689	159	534	100	1240	1	1	158790786	2677	-43.23	3.77	12	8.54	-39.00	447.00	3790	20240314	-55.51	944	20241107	78.60	3790	-55.51	20240314	944	78.60	20241107	3790	-55.51	20240314	944	78.60	20241107	1.04	N	270520	100	158 억	5477181	N	N	127	N	N
17	20241128	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1735	-46	5	-2.58	12083413736	6698685	26.40	1783	1920	1713	2315	1247	1781	1803.85	3.45	-1286967	1928	1854	1726	1652	1524	1891	1689	159	534	100	1240	1	1	158790786	2755	-44.49	3.88	12	4.22	-39.00	447.00	3790	20240314	-54.22	944	20241107	83.79	3790	-54.22	20240314	944	83.79	20241107	3790	-54.22	20240314	944	83.79	20241107	1.04	N	270520	100	158 억	5477181	N	N	127	N	N
18	20241127	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1781	293	2	19.69	41992344177	24567888	156.40	1718	1800	1598	1934	1042	1488	1708.89	2.88	892844	1694	1590	1420	1316	1146	1643	1369	159	446	100	1040	1	1	158790786	2828	-45.67	3.98	12	15.47	-39.00	447.00	3790	20240314	-53.01	944	20241107	88.67	3790	-53.01	20240314	944	88.67	20241107	3790	-53.01	20240314	944	88.67	20241107	1.16	N	270520	100	158 억	4571862	N	N	127	N	N
19	20241127	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1770	282	2	18.95	39591649449	23225569	147.85	1718	1794	1598	1934	1042	1488	1704.66	2.88	936430	1694	1590	1420	1316	1146	1643	1369	159	446	100	1040	1	1	158790786	2811	-45.38	3.96	12	14.63	-39.00	447.00	3790	20240314	-53.30	944	20241107	87.50	3790	-53.30	20240314	944	87.50	20241107	3790	-53.30	20240314	944	87.50	20241107	1.16	N	270520	100	158 억	4571862	N	N	17	N	N
20	20241127	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1701	213	2	14.31	32039295497	18928724	120.50	1718	1750	1598	1934	1042	1488	1692.63	2.88	682300	1694	1590	1420	1316	1146	1643	1369	159	446	100	1040	1	1	158790786	2701	-43.62	3.81	12	11.92	-39.00	447.00	3790	20240314	-55.12	944	20241107	80.19	3790	-55.12	20240314	944	80.19	20241107	3790	-55.12	20240314	944	80.19	20241107	1.16	N	270520	100	158 억	4571862	N	N	17	N	N
21	20241127	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1738	250	2	16.80	28885255536	17092342	108.81	1718	1750	1598	1934	1042	1488	1689.96	2.88	1053770	1694	1590	1420	1316	1146	1643	1369	159	446	100	1040	1	1	158790786	2760	-44.56	3.89	12	10.76	-39.00	447.00	3790	20240314	-54.14	944	20241107	84.11	3790	-54.14	20240314	944	84.11	20241107	3790	-54.14	20240314	944	84.11	20241107	1.16	N	270520	100	158 억	4571862	N	N	17	N	N
22	20241127	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1672	184	2	12.37	26345525622	15606365	99.35	1718	1750	1598	1934	1042	1488	1688.13	2.88	742256	1694	1590	1420	1316	1146	1643	1369	159	446	100	1040	1	1	158790786	2655	-42.87	3.74	12	9.83	-39.00	447.00	3790	20240314	-55.88	944	20241107	77.12	3790	-55.88	20240314	944	77.12	20241107	3790	-55.88	20240314	944	77.12	20241107	1.16	N	270520	100	158 억	4571862	N	N	17	N	N
23	20241127	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	228	2	15.32	23654700185	14026639	89.29	1718	1750	1598	1934	1042	1488	1686.41	2.88	771030	1694	1590	1420	1316	1146	1643	1369	159	446	100	1040	1	1	158790786	2725	-44.00	3.84	12	8.83	-39.00	447.00	3790	20240314	-54.72	944	20241107	81.78	3790	-54.72	20240314	944	81.78	20241107	3790	-54.72	20240314	944	81.78	20241107	1.16	N	270520	100	158 억	4571862	N	N	17	N	N
24	20241127	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1718	230	2	15.46	18002102966	10728847	68.30	1718	1737	1598	1934	1042	1488	1677.92	2.88	315310	1694	1590	1420	1316	1146	1643	1369	159	446	100	1040	1	1	158790786	2728	-44.05	3.84	12	6.76	-39.00	447.00	3790	20240314	-54.67	944	20241107	81.99	3790	-54.67	20240314	944	81.99	20241107	3790	-54.67	20240314	944	81.99	20241107	1.16	N	270520	100	158 억	4571862	N	N	17	N	N
25	20241127	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1648	160	2	10.75	6117943432	3698538	23.54	1718	1718	1598	1934	1042	1488	1654.16	2.88	-469261	1694	1590	1420	1316	1146	1643	1369	159	446	100	1040	1	1	158790786	2617	-42.26	3.69	12	2.33	-39.00	447.00	3790	20240314	-56.52	944	20241107	74.58	3790	-56.52	20240314	944	74.58	20241107	3790	-56.52	20240314	944	74.58	20241107	1.16	N	270520	100	158 억	4571862	N	N	17	N	N
26	20241126	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1488	188	2	14.46	21265126205	15450916	45.76	1315	1524	1250	1690	910	1300	1375.97	2.78	183157	1994	1646	1441	1093	888	1544	991	159	390	100	910	1	1	158790786	2363	-38.15	3.33	12	9.73	-39.00	447.00	3790	20240314	-60.74	944	20241107	57.63	3790	-60.74	20240314	944	57.63	20241107	3790	-60.74	20240314	944	57.63	20241107	1.07	N	270520	100	158 억	4407807	N	N	17	N	N
27	20241126	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1449	149	2	11.46	19020296715	13943163	41.29	1315	1466	1250	1690	910	1300	1364.13	2.78	-56165	1994	1646	1441	1093	888	1544	991	159	390	100	910	1	1	158790786	2301	-37.15	3.24	12	8.78	-39.00	447.00	3790	20240314	-61.77	944	20241107	53.50	3790	-61.77	20240314	944	53.50	20241107	3790	-61.77	20240314	944	53.50	20241107	1.07	N	270520	100	158 억	4407807	N	N	3533	N	N
28	20241126	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1380	80	2	6.15	16205369623	11959437	35.42	1315	1466	1250	1690	910	1300	1355.03	2.78	-210979	1994	1646	1441	1093	888	1544	991	159	390	100	910	1	1	158790786	2191	-35.38	3.09	12	7.53	-39.00	447.00	3790	20240314	-63.59	944	20241107	46.19	3790	-63.59	20240314	944	46.19	20241107	3790	-63.59	20240314	944	46.19	20241107	1.07	N	270520	100	158 억	4407807	N	N	3533	N	N
29	20241126	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1418	118	2	9.08	11658317210	8737821	25.88	1315	1421	1250	1690	910	1300	1334.24	2.78	-83037	1994	1646	1441	1093	888	1544	991	159	390	100	910	1	1	158790786	2252	-36.36	3.17	12	5.50	-39.00	447.00	3790	20240314	-62.59	944	20241107	50.21	3790	-62.59	20240314	944	50.21	20241107	3790	-62.59	20240314	944	50.21	20241107	1.07	N	270520	100	158 억	4407807	N	N	3533	N	N
30	20241126	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1387	87	2	6.69	9627795607	7264963	21.52	1315	1411	1250	1690	910	1300	1325.24	2.78	-309407	1994	1646	1441	1093	888	1544	991	159	390	100	910	1	1	158790786	2202	-35.56	3.10	12	4.58	-39.00	447.00	3790	20240314	-63.40	944	20241107	46.93	3790	-63.40	20240314	944	46.93	20241107	3790	-63.40	20240314	944	46.93	20241107	1.07	N	270520	100	158 억	4407807	N	N	3533	N	N
31	20241126	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	15	2	1.15	6947324331	5308536	15.72	1315	1363	1250	1690	910	1300	1308.71	2.78	-281557	1994	1646	1441	1093	888	1544	991	159	390	100	910	1	1	158790786	2088	-33.72	2.94	12	3.34	-39.00	447.00	3790	20240314	-65.30	944	20241107	39.30	3790	-65.30	20240314	944	39.30	20241107	3790	-65.30	20240314	944	39.30	20241107	1.07	N	270520	100	158 억	4407807	N	N	3533	N	N
32	20241126	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1323	23	2	1.77	4927541886	3797460	11.25	1315	1350	1250	1690	910	1300	1297.59	2.78	-322582	1994	1646	1441	1093	888	1544	991	159	390	100	910	1	1	158790786	2101	-33.92	2.96	12	2.39	-39.00	447.00	3790	20240314	-65.09	944	20241107	40.15	3790	-65.09	20240314	944	40.15	20241107	3790	-65.09	20240314	944	40.15	20241107	1.07	N	270520	100	158 억	4407807	N	N	3533	N	N
33	20241126	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1289	-11	5	-0.85	1205670156	932862	2.76	1315	1323	1261	1690	910	1300	1292.44	2.78	-110469	1994	1646	1441	1093	888	1544	991	159	390	100	910	1	1	158790786	2047	-33.05	2.88	12	0.59	-39.00	447.00	3790	20240314	-65.99	944	20241107	36.55	3790	-65.99	20240314	944	36.55	20241107	3790	-65.99	20240314	944	36.55	20241107	1.07	N	270520	100	158 억	4407807	N	N	3533	N	N
34	20241125	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1300	-150	5	-10.34	52394082859	33518631	531.41	1590	1789	1236	1885	1015	1450	1563.36	2.89	-186144	1552	1500	1416	1364	1280	1527	1391	159	435	100	1010	1	1	158790786	2064	-33.33	2.91	12	21.11	-39.00	447.00	3790	20240314	-65.70	944	20241107	37.71	3790	-65.70	20240314	944	37.71	20241107	3790	-65.70	20240314	944	37.71	20241107	1.04	N	270520	100	158 억	4588031	N	N	3533	N	N
35	20241125	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1322	-128	5	-8.83	51436278610	32788186	519.83	1590	1789	1236	1885	1015	1450	1568.74	2.89	-273940	1552	1500	1416	1364	1280	1527	1391	159	435	100	1010	1	1	158790786	2099	-33.90	2.96	12	20.65	-39.00	447.00	3790	20240314	-65.12	944	20241107	40.04	3790	-65.12	20240314	944	40.04	20241107	3790	-65.12	20240314	944	40.04	20241107	1.04	N	270520	100	158 억	4588031	N	N	1187	N	N
36	20241125	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	-99	5	-6.83	42568546712	26061191	413.18	1590	1789	1351	1885	1015	1450	1633.41	2.89	-536778	1552	1500	1416	1364	1280	1527	1391	159	435	100	1010	1	1	158790786	2145	-34.64	3.02	12	16.41	-39.00	447.00	3790	20240314	-64.35	944	20241107	43.11	3790	-64.35	20240314	944	43.11	20241107	3790	-64.35	20240314	944	43.11	20241107	1.04	N	270520	100	158 억	4588031	Y	N	1187	N	N
37	20241125	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1644	194	2	13.38	34199393100	20382466	323.15	1590	1789	1490	1885	1015	1450	1677.88	2.89	-373790	1552	1500	1416	1364	1280	1527	1391	159	435	100	1010	1	1	158790786	2611	-42.15	3.68	12	12.84	-39.00	447.00	3790	20240314	-56.62	944	20241107	74.15	3790	-56.62	20240314	944	74.15	20241107	3790	-56.62	20240314	944	74.15	20241107	1.04	N	270520	100	158 억	4588031	N	N	1187	N	N
38	20241125	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1688	238	2	16.41	32388980637	19291480	305.85	1590	1789	1490	1885	1015	1450	1678.93	2.89	-438424	1552	1500	1416	1364	1280	1527	1391	159	435	100	1010	1	1	158790786	2680	-43.28	3.78	12	12.15	-39.00	447.00	3790	20240314	-55.46	944	20241107	78.81	3790	-55.46	20240314	944	78.81	20241107	3790	-55.46	20240314	944	78.81	20241107	1.04	N	270520	100	158 억	4588031	N	N	1187	N	N
39	20241125	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1721	271	2	18.69	29968252981	17869923	283.31	1590	1789	1490	1885	1015	1450	1677.02	2.89	-261304	1552	1500	1416	1364	1280	1527	1391	159	435	100	1010	1	1	158790786	2733	-44.13	3.85	12	11.25	-39.00	447.00	3790	20240314	-54.59	944	20241107	82.31	3790	-54.59	20240314	944	82.31	20241107	3790	-54.59	20240314	944	82.31	20241107	1.04	N	270520	100	158 억	4588031	N	N	1187	N	N
40	20241125	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	290	2	20.00	21533161249	13020475	206.43	1590	1740	1490	1885	1015	1450	1653.79	2.89	-113753	1552	1500	1416	1364	1280	1527	1391	159	435	100	1010	1	1	158790786	2763	-44.62	3.89	12	8.20	-39.00	447.00	3790	20240314	-54.09	944	20241107	84.32	3790	-54.09	20240314	944	84.32	20241107	3790	-54.09	20240314	944	84.32	20241107	1.04	N	270520	100	158 억	4588031	N	N	1187	N	N
41	20241125	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1649	199	2	13.72	5797303145	3658697	58.01	1590	1653	1490	1885	1015	1450	1584.53	2.89	-401112	1552	1500	1416	1364	1280	1527	1391	159	435	100	1010	1	1	158790786	2618	-42.28	3.69	12	2.30	-39.00	447.00	3790	20240314	-56.49	944	20241107	74.68	3790	-56.49	20240314	944	74.68	20241107	3790	-56.49	20240314	944	74.68	20241107	1.04	N	270520	100	158 억	4588031	N	N	1187	N	N
42	20241122	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1450	81	2	5.92	8817133535	6203649	131.73	1350	1468	1332	1779	959	1369	1421.24	2.53	573529	1515	1442	1393	1320	1271	1417	1295	159	410	100	950	1	1	158790786	2302	-37.18	3.24	12	3.91	-39.00	447.00	3790	20240314	-61.74	944	20241107	53.60	3790	-61.74	20240314	944	53.60	20241107	3790	-61.74	20240314	944	53.60	20241107	0.98	N	270520	100	158 억	4022322	N	N	1187	N	N
43	20241122	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1440	71	2	5.19	8358035043	5885939	124.98	1350	1468	1332	1779	959	1369	1420.00	2.53	605978	1515	1442	1393	1320	1271	1417	1295	159	410	100	950	1	1	158790786	2287	-36.92	3.22	12	3.71	-39.00	447.00	3790	20240314	-62.01	944	20241107	52.54	3790	-62.01	20240314	944	52.54	20241107	3790	-62.01	20240314	944	52.54	20241107	0.98	N	270520	100	158 억	4022322	N	N	22	N	N
44	20241122	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1415	46	2	3.36	6882535915	4861663	103.23	1350	1468	1332	1779	959	1369	1415.68	2.53	517395	1515	1442	1393	1320	1271	1417	1295	159	410	100	950	1	1	158790786	2247	-36.28	3.17	12	3.06	-39.00	447.00	3790	20240314	-62.66	944	20241107	49.89	3790	-62.66	20240314	944	49.89	20241107	3790	-62.66	20240314	944	49.89	20241107	0.98	N	270520	100	158 억	4022322	N	N	22	N	N
45	20241122	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1426	57	2	4.16	4539885455	3237093	68.74	1350	1440	1332	1779	959	1369	1402.46	2.53	373490	1515	1442	1393	1320	1271	1417	1295	159	410	100	950	1	1	158790786	2264	-36.56	3.19	12	2.04	-39.00	447.00	3790	20240314	-62.37	944	20241107	51.06	3790	-62.37	20240314	944	51.06	20241107	3790	-62.37	20240314	944	51.06	20241107	0.98	N	270520	100	158 억	4022322	N	N	22	N	N
46	20241122	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1406	37	2	2.70	3386916009	2421141	51.41	1350	1440	1332	1779	959	1369	1398.89	2.53	101469	1515	1442	1393	1320	1271	1417	1295	159	410	100	950	1	1	158790786	2233	-36.05	3.15	12	1.52	-39.00	447.00	3790	20240314	-62.90	944	20241107	48.94	3790	-62.90	20240314	944	48.94	20241107	3790	-62.90	20240314	944	48.94	20241107	0.98	N	270520	100	158 억	4022322	N	N	22	N	N
47	20241122	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1392	23	2	1.68	2928020453	2091890	44.42	1350	1440	1332	1779	959	1369	1399.70	2.53	73516	1515	1442	1393	1320	1271	1417	1295	159	410	100	950	1	1	158790786	2210	-35.69	3.11	12	1.32	-39.00	447.00	3790	20240314	-63.27	944	20241107	47.46	3790	-63.27	20240314	944	47.46	20241107	3790	-63.27	20240314	944	47.46	20241107	0.98	N	270520	100	158 억	4022322	N	N	22	N	N
48	20241122	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1382	13	2	0.95	2169268584	1549932	32.91	1350	1440	1332	1779	959	1369	1399.59	2.53	50939	1515	1442	1393	1320	1271	1417	1295	159	410	100	950	1	1	158790786	2194	-35.44	3.09	12	0.98	-39.00	447.00	3790	20240314	-63.54	944	20241107	46.40	3790	-63.54	20240314	944	46.40	20241107	3790	-63.54	20240314	944	46.40	20241107	0.98	N	270520	100	158 억	4022322	N	N	22	N	N
49	20241122	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1403	34	2	2.48	554221327	402817	8.55	1350	1412	1332	1779	959	1369	1375.86	2.53	40523	1515	1442	1393	1320	1271	1417	1295	159	410	100	950	1	1	158790786	2228	-35.97	3.14	12	0.25	-39.00	447.00	3790	20240314	-62.98	944	20241107	48.62	3790	-62.98	20240314	944	48.62	20241107	3790	-62.98	20240314	944	48.62	20241107	0.98	N	270520	100	158 억	4022322	N	N	22	N	N
50	20241121	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1369	-33	5	-2.35	6485137523	4623926	23.98	1380	1466	1344	1822	982	1402	1402.54	2.51	7625	1692	1547	1375	1230	1058	1619	1302	159	420	100	980	1	1	158790786	2174	-35.10	3.06	12	2.91	-39.00	447.00	3790	20240314	-63.88	944	20241107	45.02	3790	-63.88	20240314	944	45.02	20241107	3790	-63.88	20240314	944	45.02	20241107	0.97	N	270520	100	158 억	3981336	N	N	22	N	N
51	20241121	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1370	-32	5	-2.28	6319103552	4502806	23.35	1380	1466	1344	1822	982	1402	1403.37	2.51	11217	1692	1547	1375	1230	1058	1619	1302	159	420	100	980	1	1	158790786	2175	-35.13	3.06	12	2.84	-39.00	447.00	3790	20240314	-63.85	944	20241107	45.13	3790	-63.85	20240314	944	45.13	20241107	3790	-63.85	20240314	944	45.13	20241107	0.97	N	270520	100	158 억	3981336	N	N	228	N	N
52	20241121	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1391	-11	5	-0.78	5957539144	4242309	22.00	1380	1466	1344	1822	982	1402	1404.32	2.51	8965	1692	1547	1375	1230	1058	1619	1302	159	420	100	980	1	1	158790786	2209	-35.67	3.11	12	2.67	-39.00	447.00	3790	20240314	-63.30	944	20241107	47.35	3790	-63.30	20240314	944	47.35	20241107	3790	-63.30	20240314	944	47.35	20241107	0.97	N	270520	100	158 억	3981336	N	N	228	N	N
53	20241121	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1391	-11	5	-0.78	5437711977	3869154	20.07	1380	1466	1344	1822	982	1402	1405.40	2.51	36044	1692	1547	1375	1230	1058	1619	1302	159	420	100	980	1	1	158790786	2209	-35.67	3.11	12	2.44	-39.00	447.00	3790	20240314	-63.30	944	20241107	47.35	3790	-63.30	20240314	944	47.35	20241107	3790	-63.30	20240314	944	47.35	20241107	0.97	N	270520	100	158 억	3981336	N	N	228	N	N
54	20241121	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1401	-1	5	-0.07	5106198787	3632224	18.84	1380	1466	1344	1822	982	1402	1405.81	2.51	40310	1692	1547	1375	1230	1058	1619	1302	159	420	100	980	1	1	158790786	2225	-35.92	3.13	12	2.29	-39.00	447.00	3790	20240314	-63.03	944	20241107	48.41	3790	-63.03	20240314	944	48.41	20241107	3790	-63.03	20240314	944	48.41	20241107	0.97	N	270520	100	158 억	3981336	N	N	228	N	N
55	20241121	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1407	5	2	0.36	4481912948	3190674	16.55	1380	1466	1344	1822	982	1402	1404.69	2.51	19044	1692	1547	1375	1230	1058	1619	1302	159	420	100	980	1	1	158790786	2234	-36.08	3.15	12	2.01	-39.00	447.00	3790	20240314	-62.88	944	20241107	49.05	3790	-62.88	20240314	944	49.05	20241107	3790	-62.88	20240314	944	49.05	20241107	0.97	N	270520	100	158 억	3981336	N	N	228	N	N
56	20241121	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1390	-12	5	-0.86	3807195418	2710678	14.06	1380	1466	1344	1822	982	1402	1404.52	2.51	-1239	1692	1547	1375	1230	1058	1619	1302	159	420	100	980	1	1	158790786	2207	-35.64	3.11	12	1.71	-39.00	447.00	3790	20240314	-63.32	944	20241107	47.25	3790	-63.32	20240314	944	47.25	20241107	3790	-63.32	20240314	944	47.25	20241107	0.97	N	270520	100	158 억	3981336	N	N	228	N	N
57	20241121	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1394	-8	5	-0.57	767098231	561773	2.91	1380	1399	1344	1822	982	1402	1365.24	2.51	11180	1692	1547	1375	1230	1058	1619	1302	159	420	100	980	1	1	158790786	2214	-35.74	3.12	12	0.35	-39.00	447.00	3790	20240314	-63.22	944	20241107	47.67	3790	-63.22	20240314	944	47.67	20241107	3790	-63.22	20240314	944	47.67	20241107	0.97	N	270520	100	158 억	3981336	N	N	228	N	N
58	20241120	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1402	187	2	15.39	27103752712	19175854	1162.67	1215	1520	1203	1579	851	1215	1413.44	2.13	638822	1295	1255	1220	1180	1145	1237	1162	159	364	100	850	1	1	158790786	2226	-35.95	3.14	12	12.08	-39.00	447.00	3790	20240314	-63.01	944	20241107	48.52	3790	-63.01	20240314	944	48.52	20241107	3790	-63.01	20240314	944	48.52	20241107	0.91	N	270520	100	158 억	3375220	N	N	228	N	N
59	20241120	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1393	178	2	14.65	26461456884	18716949	1134.85	1215	1520	1203	1579	851	1215	1413.77	2.13	636056	1295	1255	1220	1180	1145	1237	1162	159	364	100	850	1	1	158790786	2212	-35.72	3.12	12	11.79	-39.00	447.00	3790	20240314	-63.25	944	20241107	47.56	3790	-63.25	20240314	944	47.56	20241107	3790	-63.25	20240314	944	47.56	20241107	0.91	N	270520	100	158 억	3375220	N	N	302	N	N
60	20241120	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1390	175	2	14.40	24360268645	17204094	1043.12	1215	1520	1203	1579	851	1215	1415.96	2.13	468591	1295	1255	1220	1180	1145	1237	1162	159	364	100	850	1	1	158790786	2207	-35.64	3.11	12	10.83	-39.00	447.00	3790	20240314	-63.32	944	20241107	47.25	3790	-63.32	20240314	944	47.25	20241107	3790	-63.32	20240314	944	47.25	20241107	0.91	N	270520	100	158 억	3375220	N	N	302	N	N
61	20241120	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1384	169	2	13.91	23669408029	16706077	1012.93	1215	1520	1203	1579	851	1215	1416.81	2.13	473508	1295	1255	1220	1180	1145	1237	1162	159	364	100	850	1	1	158790786	2198	-35.49	3.10	12	10.52	-39.00	447.00	3790	20240314	-63.48	944	20241107	46.61	3790	-63.48	20240314	944	46.61	20241107	3790	-63.48	20240314	944	46.61	20241107	0.91	N	270520	100	158 억	3375220	N	N	302	N	N
62	20241120	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1399	184	2	15.14	22934270176	16177178	980.86	1215	1520	1203	1579	851	1215	1417.69	2.13	480100	1295	1255	1220	1180	1145	1237	1162	159	364	100	850	1	1	158790786	2221	-35.87	3.13	12	10.19	-39.00	447.00	3790	20240314	-63.09	944	20241107	48.20	3790	-63.09	20240314	944	48.20	20241107	3790	-63.09	20240314	944	48.20	20241107	0.91	N	270520	100	158 억	3375220	N	N	302	N	N
63	20241120	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1388	173	2	14.24	21185482595	14915183	904.34	1215	1520	1203	1579	851	1215	1420.40	2.13	440256	1295	1255	1220	1180	1145	1237	1162	159	364	100	850	1	1	158790786	2204	-35.59	3.11	12	9.39	-39.00	447.00	3790	20240314	-63.38	944	20241107	47.03	3790	-63.38	20240314	944	47.03	20241107	3790	-63.38	20240314	944	47.03	20241107	0.91	N	270520	100	158 억	3375220	N	N	302	N	N
64	20241120	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1476	261	2	21.48	15855038343	11138947	675.38	1215	1520	1203	1579	851	1215	1423.39	2.13	712857	1295	1255	1220	1180	1145	1237	1162	159	364	100	850	1	1	158790786	2344	-37.85	3.30	12	7.01	-39.00	447.00	3790	20240314	-61.06	944	20241107	56.36	3790	-61.06	20240314	944	56.36	20241107	3790	-61.06	20240314	944	56.36	20241107	0.91	N	270520	100	158 억	3375220	N	N	302	N	N
65	20241120	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1291	76	2	6.26	379082415	303649	18.41	1215	1293	1203	1579	851	1215	1248.42	2.13	103297	1295	1255	1220	1180	1145	1237	1162	159	364	100	850	1	1	158790786	2050	-33.10	2.89	12	0.19	-39.00	447.00	3790	20240314	-65.94	944	20241107	36.76	3790	-65.94	20240314	944	36.76	20241107	3790	-65.94	20240314	944	36.76	20241107	0.91	N	270520	100	158 억	3375220	N	N	302	N	N
66	20241119	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1215	-45	5	-3.57	1951677175	1619293	58.82	1249	1260	1185	1638	882	1260	1205.24	2.12	3488	1393	1326	1288	1221	1183	1307	1202	159	378	100	880	1	1	158790786	1929	-31.15	2.72	12	1.02	-39.00	447.00	3790	20240314	-67.94	944	20241107	28.71	3790	-67.94	20240314	944	28.71	20241107	3790	-67.94	20240314	944	28.71	20241107	0.83	N	270520	100	158 억	3367708	N	N	302	N	N
67	20241119	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1210	-50	5	-3.97	1831876152	1520875	55.24	1249	1260	1185	1638	882	1260	1204.49	2.12	19490	1393	1326	1288	1221	1183	1307	1202	159	378	100	880	1	1	158790786	1921	-31.03	2.71	12	0.96	-39.00	447.00	3790	20240314	-68.07	944	20241107	28.18	3790	-68.07	20240314	944	28.18	20241107	3790	-68.07	20240314	944	28.18	20241107	0.83	N	270520	100	158 억	3367708	N	N	1746	N	N
68	20241119	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1190	-70	5	-5.56	1612298512	1337178	48.57	1249	1260	1190	1638	882	1260	1205.74	2.12	43938	1393	1326	1288	1221	1183	1307	1202	159	378	100	880	1	1	158790786	1890	-30.51	2.66	12	0.84	-39.00	447.00	3790	20240314	-68.60	944	20241107	26.06	3790	-68.60	20240314	944	26.06	20241107	3790	-68.60	20240314	944	26.06	20241107	0.83	N	270520	100	158 억	3367708	N	N	1746	N	N
69	20241119	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1191	-69	5	-5.48	1417183496	1173562	42.63	1249	1260	1191	1638	882	1260	1207.59	2.12	60186	1393	1326	1288	1221	1183	1307	1202	159	378	100	880	1	1	158790786	1891	-30.54	2.66	12	0.74	-39.00	447.00	3790	20240314	-68.58	944	20241107	26.17	3790	-68.58	20240314	944	26.17	20241107	3790	-68.58	20240314	944	26.17	20241107	0.83	N	270520	100	158 억	3367708	N	N	1746	N	N
70	20241119	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1208	-52	5	-4.13	1113502825	920121	33.42	1249	1260	1191	1638	882	1260	1210.17	2.12	37986	1393	1326	1288	1221	1183	1307	1202	159	378	100	880	1	1	158790786	1918	-30.97	2.70	12	0.58	-39.00	447.00	3790	20240314	-68.13	944	20241107	27.97	3790	-68.13	20240314	944	27.97	20241107	3790	-68.13	20240314	944	27.97	20241107	0.83	N	270520	100	158 억	3367708	N	N	1746	N	N
71	20241119	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1205	-55	5	-4.37	1012928624	836685	30.39	1249	1260	1191	1638	882	1260	1210.64	2.12	28716	1393	1326	1288	1221	1183	1307	1202	159	378	100	880	1	1	158790786	1913	-30.90	2.70	12	0.53	-39.00	447.00	3790	20240314	-68.21	944	20241107	27.65	3790	-68.21	20240314	944	27.65	20241107	3790	-68.21	20240314	944	27.65	20241107	0.83	N	270520	100	158 억	3367708	N	N	1746	N	N
72	20241119	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1209	-51	5	-4.05	891407827	736258	26.74	1249	1260	1191	1638	882	1260	1210.72	2.12	59067	1393	1326	1288	1221	1183	1307	1202	159	378	100	880	1	1	158790786	1920	-31.00	2.70	12	0.46	-39.00	447.00	3790	20240314	-68.10	944	20241107	28.07	3790	-68.10	20240314	944	28.07	20241107	3790	-68.10	20240314	944	28.07	20241107	0.83	N	270520	100	158 억	3367708	N	N	1746	N	N
73	20241119	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	-34	5	-2.70	216726940	177513	6.45	1249	1260	1209	1638	882	1260	1220.89	2.12	36893	1393	1326	1288	1221	1183	1307	1202	159	378	100	880	1	1	158790786	1947	-31.44	2.74	12	0.11	-39.00	447.00	3790	20240314	-67.65	944	20241107	29.87	3790	-67.65	20240314	944	29.87	20241107	3790	-67.65	20240314	944	29.87	20241107	0.83	N	270520	100	158 억	3367708	N	N	1746	N	N
74	20241118	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	6	2	0.48	3518894555	2733348	70.20	1313	1355	1250	1630	878	1254	1287.41	2.13	-18734	1405	1329	1284	1208	1163	1307	1186	159	376	100	870	1	1	158790786	2001	-32.31	2.82	12	1.72	-39.00	447.00	3790	20240314	-66.75	944	20241107	33.47	3790	-66.75	20240314	944	33.47	20241107	3790	-66.75	20240314	944	33.47	20241107	0.80	N	270520	100	158 억	3386440	N	N	1746	N	N
75	20241118	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1257	3	2	0.24	3405686082	2643158	67.88	1313	1355	1251	1630	878	1254	1288.49	2.13	-14226	1405	1329	1284	1208	1163	1307	1186	159	376	100	870	1	1	158790786	1996	-32.23	2.81	12	1.66	-39.00	447.00	3790	20240314	-66.83	944	20241107	33.16	3790	-66.83	20240314	944	33.16	20241107	3790	-66.83	20240314	944	33.16	20241107	0.80	N	270520	100	158 억	3386440	N	N	2629	N	N
76	20241118	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1263	9	2	0.72	3119047499	2415768	62.04	1313	1355	1251	1630	878	1254	1291.12	2.13	55425	1405	1329	1284	1208	1163	1307	1186	159	376	100	870	1	1	158790786	2006	-32.38	2.83	12	1.52	-39.00	447.00	3790	20240314	-66.68	944	20241107	33.79	3790	-66.68	20240314	944	33.79	20241107	3790	-66.68	20240314	944	33.79	20241107	0.80	N	270520	100	158 억	3386440	N	N	2629	N	N
77	20241118	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1260	6	2	0.48	2873200172	2222037	57.07	1313	1355	1251	1630	878	1254	1293.05	2.13	57557	1405	1329	1284	1208	1163	1307	1186	159	376	100	870	1	1	158790786	2001	-32.31	2.82	12	1.40	-39.00	447.00	3790	20240314	-66.75	944	20241107	33.47	3790	-66.75	20240314	944	33.47	20241107	3790	-66.75	20240314	944	33.47	20241107	0.80	N	270520	100	158 억	3386440	N	N	2629	N	N
78	20241118	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1259	5	2	0.40	2770387461	2140599	54.98	1313	1355	1251	1630	878	1254	1294.21	2.13	57255	1405	1329	1284	1208	1163	1307	1186	159	376	100	870	1	1	158790786	1999	-32.28	2.82	12	1.35	-39.00	447.00	3790	20240314	-66.78	944	20241107	33.37	3790	-66.78	20240314	944	33.37	20241107	3790	-66.78	20240314	944	33.37	20241107	0.80	N	270520	100	158 억	3386440	N	N	2629	N	N
79	20241118	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1259	5	2	0.40	2639651106	2036596	52.31	1313	1355	1251	1630	878	1254	1296.11	2.13	91345	1405	1329	1284	1208	1163	1307	1186	159	376	100	870	1	1	158790786	1999	-32.28	2.82	12	1.28	-39.00	447.00	3790	20240314	-66.78	944	20241107	33.37	3790	-66.78	20240314	944	33.37	20241107	3790	-66.78	20240314	944	33.37	20241107	0.80	N	270520	100	158 억	3386440	N	N	2629	N	N
80	20241118	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1261	7	2	0.56	2453670188	1890062	48.54	1313	1355	1251	1630	878	1254	1298.20	2.13	121123	1405	1329	1284	1208	1163	1307	1186	159	376	100	870	1	1	158790786	2002	-32.33	2.82	12	1.19	-39.00	447.00	3790	20240314	-66.73	944	20241107	33.58	3790	-66.73	20240314	944	33.58	20241107	3790	-66.73	20240314	944	33.58	20241107	0.80	N	270520	100	158 억	3386440	N	N	2629	N	N
81	20241118	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1327	73	2	5.82	1043728401	788009	20.24	1313	1355	1295	1630	878	1254	1324.51	2.13	53518	1405	1329	1284	1208	1163	1307	1186	159	376	100	870	1	1	158790786	2107	-34.03	2.97	12	0.50	-39.00	447.00	3790	20240314	-64.99	944	20241107	40.57	3790	-64.99	20240314	944	40.57	20241107	3790	-64.99	20240314	944	40.57	20241107	0.80	N	270520	100	158 억	3386440	N	N	2629	N	N
82	20241115	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1254	-65	5	-4.93	4676949953	3645563	77.27	1319	1360	1239	1714	924	1319	1282.87	2.51	-605150	1427	1373	1265	1211	1103	1400	1238	159	395	100	920	1	1	158790786	1991	-32.15	2.81	12	2.30	-39.00	447.00	3790	20240314	-66.91	944	20241107	32.84	3790	-66.91	20240314	944	32.84	20241107	3790	-66.91	20240314	944	32.84	20241107	0.70	N	270520	100	158 억	3990639	N	N	2629	N	N
83	20241115	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1264	-55	5	-4.17	4563465310	3555701	75.36	1319	1360	1239	1714	924	1319	1283.36	2.51	-598796	1427	1373	1265	1211	1103	1400	1238	159	395	100	920	1	1	158790786	2007	-32.41	2.83	12	2.24	-39.00	447.00	3790	20240314	-66.65	944	20241107	33.90	3790	-66.65	20240314	944	33.90	20241107	3790	-66.65	20240314	944	33.90	20241107	0.70	N	270520	100	158 억	3990639	N	N	929	N	N
84	20241115	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1280	-39	5	-2.96	4144127161	3224167	68.34	1319	1360	1239	1714	924	1319	1285.27	2.51	-502762	1427	1373	1265	1211	1103	1400	1238	159	395	100	920	1	1	158790786	2033	-32.82	2.86	12	2.03	-39.00	447.00	3790	20240314	-66.23	944	20241107	35.59	3790	-66.23	20240314	944	35.59	20241107	3790	-66.23	20240314	944	35.59	20241107	0.70	N	270520	100	158 억	3990639	N	N	929	N	N
85	20241115	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1277	-42	5	-3.18	3941711038	3064538	64.95	1319	1360	1239	1714	924	1319	1286.16	2.51	-462584	1427	1373	1265	1211	1103	1400	1238	159	395	100	920	1	1	158790786	2028	-32.74	2.86	12	1.93	-39.00	447.00	3790	20240314	-66.31	944	20241107	35.28	3790	-66.31	20240314	944	35.28	20241107	3790	-66.31	20240314	944	35.28	20241107	0.70	N	270520	100	158 억	3990639	N	N	929	N	N
86	20241115	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1268	-51	5	-3.87	3731601986	2899753	61.46	1319	1360	1239	1714	924	1319	1286.80	2.51	-482597	1427	1373	1265	1211	1103	1400	1238	159	395	100	920	1	1	158790786	2013	-32.51	2.84	12	1.83	-39.00	447.00	3790	20240314	-66.54	944	20241107	34.32	3790	-66.54	20240314	944	34.32	20241107	3790	-66.54	20240314	944	34.32	20241107	0.70	N	270520	100	158 억	3990639	N	N	929	N	N
87	20241115	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1246	-73	5	-5.53	3528409828	2737291	58.02	1319	1360	1242	1714	924	1319	1288.95	2.51	-436500	1427	1373	1265	1211	1103	1400	1238	159	395	100	920	1	1	158790786	1979	-31.95	2.79	12	1.72	-39.00	447.00	3790	20240314	-67.12	944	20241107	31.99	3790	-67.12	20240314	944	31.99	20241107	3790	-67.12	20240314	944	31.99	20241107	0.70	N	270520	100	158 억	3990639	N	N	929	N	N
88	20241115	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1255	-64	5	-4.85	2927653705	2259029	47.88	1319	1360	1252	1714	924	1319	1295.91	2.51	-385658	1427	1373	1265	1211	1103	1400	1238	159	395	100	920	1	1	158790786	1993	-32.18	2.81	12	1.42	-39.00	447.00	3790	20240314	-66.89	944	20241107	32.94	3790	-66.89	20240314	944	32.94	20241107	3790	-66.89	20240314	944	32.94	20241107	0.70	N	270520	100	158 억	3990639	N	N	929	N	N
89	20241115	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1282	-37	5	-2.81	649954696	506926	10.74	1319	1319	1252	1714	924	1319	1281.68	2.51	-43837	1427	1373	1265	1211	1103	1400	1238	159	395	100	920	1	1	158790786	2036	-32.87	2.87	12	0.32	-39.00	447.00	3790	20240314	-66.17	944	20241107	35.81	3790	-66.17	20240314	944	35.81	20241107	3790	-66.17	20240314	944	35.81	20241107	0.70	N	270520	100	158 억	3990639	N	N	929	N	N
90	20241114	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1299	60	2	4.84	5342688955	4297410	75.20	1240	1317	1157	1610	868	1239	1243.24	2.51	-51286	1365	1302	1226	1163	1087	1264	1125	159	371	100	860	1	1	158790786	2063	-33.31	2.91	12	2.71	-39.00	447.00	3790	20240314	-65.73	944	20241107	37.61	3790	-65.73	20240314	944	37.61	20241107	3790	-65.73	20240314	944	37.61	20241107	0.75	N	270520	100	158 억	3981592	N	N	492	N	N
91	20241114	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1269	30	2	2.42	3874995899	3165867	55.40	1240	1285	1157	1610	868	1239	1223.98	2.51	-56615	1365	1302	1226	1163	1087	1264	1125	159	371	100	860	1	1	158790786	2015	-32.54	2.84	12	1.99	-39.00	447.00	3790	20240314	-66.52	944	20241107	34.43	3790	-66.52	20240314	944	34.43	20241107	3790	-66.52	20240314	944	34.43	20241107	0.75	N	270520	100	158 억	3981592	N	N	492	N	N
92	20241114	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1251	12	2	0.97	3400550507	2789734	48.81	1240	1285	1157	1610	868	1239	1218.93	2.51	-87564	1365	1302	1226	1163	1087	1264	1125	159	371	100	860	1	1	158790786	1986	-32.08	2.80	12	1.76	-39.00	447.00	3790	20240314	-66.99	944	20241107	32.52	3790	-66.99	20240314	944	32.52	20241107	3790	-66.99	20240314	944	32.52	20241107	0.75	N	270520	100	158 억	3981592	N	N	492	N	N
93	20241114	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	-13	5	-1.05	2099846351	1758647	30.77	1240	1249	1157	1610	868	1239	1193.92	2.51	-191013	1365	1302	1226	1163	1087	1264	1125	159	371	100	860	1	1	158790786	1947	-31.44	2.74	12	1.11	-39.00	447.00	3790	20240314	-67.65	944	20241107	29.87	3790	-67.65	20240314	944	29.87	20241107	3790	-67.65	20240314	944	29.87	20241107	0.75	N	270520	100	158 억	3981592	N	N	492	N	N
94	20241114	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1199	-40	5	-3.23	1663075760	1401830	24.53	1240	1249	1157	1610	868	1239	1186.23	2.51	-203760	1365	1302	1226	1163	1087	1264	1125	159	371	100	860	1	1	158790786	1904	-30.74	2.68	12	0.88	-39.00	447.00	3790	20240314	-68.36	944	20241107	27.01	3790	-68.36	20240314	944	27.01	20241107	3790	-68.36	20240314	944	27.01	20241107	0.75	N	270520	100	158 억	3981592	N	N	492	N	N
95	20241114	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1179	-60	5	-4.84	1334119677	1123359	19.66	1240	1249	1157	1610	868	1239	1187.46	2.51	-192896	1365	1302	1226	1163	1087	1264	1125	159	371	100	860	1	1	158790786	1872	-30.23	2.64	12	0.71	-39.00	447.00	3790	20240314	-68.89	944	20241107	24.89	3790	-68.89	20240314	944	24.89	20241107	3790	-68.89	20240314	944	24.89	20241107	0.75	N	270520	100	158 억	3981592	N	N	492	N	N
96	20241114	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1201	-38	5	-3.07	424154228	351336	6.15	1240	1249	1181	1610	868	1239	1206.94	2.51	-24809	1365	1302	1226	1163	1087	1264	1125	159	371	100	860	1	1	158790786	1907	-30.79	2.69	12	0.22	-39.00	447.00	3790	20240314	-68.31	944	20241107	27.22	3790	-68.31	20240314	944	27.22	20241107	3790	-68.31	20240314	944	27.22	20241107	0.75	N	270520	100	158 억	3981592	N	N	492	N	N
97	20241114	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1239	0	3	0.00	0	0	0.00	0	0	0	1610	868	1239	0.00	2.51	0	1365	1302	1226	1163	1087	1264	1125	159	371	100	860	1	1	158790786	1967	-31.77	2.77	12	0.00	-39.00	447.00	3790	20240314	-67.31	944	20241107	31.25	3790	-67.31	20240314	944	31.25	20241107	3790	-67.31	20240314	944	31.25	20241107	0.75	N	270520	100	158 억	3981592	N	N	492	N	N
98	20241113	160656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1239	-36	5	-2.82	6909153918	5672076	25.67	1265	1289	1150	1657	893	1275	1218.06	2.73	-336821	1511	1393	1302	1184	1093	1347	1138	159	382	100	890	1	1	158790786	1967	-31.77	2.77	12	3.57	-39.00	447.00	3790	20240314	-67.31	944	20241107	31.25	3790	-67.31	20240314	944	31.25	20241107	3790	-67.31	20240314	944	31.25	20241107	0.68	N	270520	100	158 억	4334725	N	N	492	N	N
99	20241113	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1250	-25	5	-1.96	6583409727	5409516	24.48	1265	1289	1150	1657	893	1275	1217.00	2.73	-292617	1511	1393	1302	1184	1093	1347	1138	159	382	100	890	1	1	158790786	1985	-32.05	2.80	12	3.41	-39.00	447.00	3790	20240314	-67.02	944	20241107	32.42	3790	-67.02	20240314	944	32.42	20241107	3790	-67.02	20240314	944	32.42	20241107	0.68	N	270520	100	158 억	4334725	N	N	266	N	N
100	20241113	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1152	-123	5	-9.65	5692388190	4675194	21.15	1265	1289	1150	1657	893	1275	1217.56	2.73	-180377	1511	1393	1302	1184	1093	1347	1138	159	382	100	890	1	1	158790786	1829	-29.54	2.58	12	2.94	-39.00	447.00	3790	20240314	-69.60	944	20241107	22.03	3790	-69.60	20240314	944	22.03	20241107	3790	-69.60	20240314	944	22.03	20241107	0.68	N	270520	100	158 억	4334725	N	N	266	N	N
101	20241113	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1176	-99	5	-7.76	5367661139	4395851	19.89	1265	1289	1162	1657	893	1275	1221.06	2.73	-149616	1511	1393	1302	1184	1093	1347	1138	159	382	100	890	1	1	158790786	1867	-30.15	2.63	12	2.77	-39.00	447.00	3790	20240314	-68.97	944	20241107	24.58	3790	-68.97	20240314	944	24.58	20241107	3790	-68.97	20240314	944	24.58	20241107	0.68	N	270520	100	158 억	4334725	N	N	266	N	N
102	20241113	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1230	-45	5	-3.53	4210602393	3422656	15.49	1265	1289	1191	1657	893	1275	1230.20	2.73	26529	1511	1393	1302	1184	1093	1347	1138	159	382	100	890	1	1	158790786	1953	-31.54	2.75	12	2.16	-39.00	447.00	3790	20240314	-67.55	944	20241107	30.30	3790	-67.55	20240314	944	30.30	20241107	3790	-67.55	20240314	944	30.30	20241107	0.68	N	270520	100	158 억	4334725	N	N	266	N	N
103	20241113	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1272	-3	5	-0.24	3383676239	2765782	12.51	1265	1272	1191	1657	893	1275	1223.39	2.73	111476	1511	1393	1302	1184	1093	1347	1138	159	382	100	890	1	1	158790786	2020	-32.62	2.85	12	1.74	-39.00	447.00	3790	20240314	-66.44	944	20241107	34.75	3790	-66.44	20240314	944	34.75	20241107	3790	-66.44	20240314	944	34.75	20241107	0.68	N	270520	100	158 억	4334725	N	N	266	N	N
104	20241113	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1212	-63	5	-4.94	2376605927	1944355	8.80	1265	1265	1191	1657	893	1275	1222.29	2.73	4862	1511	1393	1302	1184	1093	1347	1138	159	382	100	890	1	1	158790786	1925	-31.08	2.71	12	1.22	-39.00	447.00	3790	20240314	-68.02	944	20241107	28.39	3790	-68.02	20240314	944	28.39	20241107	3790	-68.02	20240314	944	28.39	20241107	0.68	N	270520	100	158 억	4334725	N	N	266	N	N
105	20241113	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1231	-44	5	-3.45	954265046	780936	3.53	1265	1265	1191	1657	893	1275	1221.89	2.73	72551	1511	1393	1302	1184	1093	1347	1138	159	382	100	890	1	1	158790786	1955	-31.56	2.75	12	0.49	-39.00	447.00	3790	20240314	-67.52	944	20241107	30.40	3790	-67.52	20240314	944	30.40	20241107	3790	-67.52	20240314	944	30.40	20241107	0.68	N	270520	100	158 억	4334725	N	N	266	N	N
106	20241112	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1275	-12	5	-0.93	28613689256	21837604	85.94	1301	1420	1211	1673	901	1287	1310.36	2.76	-90216	1471	1379	1195	1103	919	1425	1149	159	386	100	900	1	1	158790786	2025	-32.69	2.85	12	13.75	-39.00	447.00	3790	20240314	-66.36	944	20241107	35.06	3790	-66.36	20240314	944	35.06	20241107	3790	-66.36	20240314	944	35.06	20241107	0.69	N	270520	100	158 억	4389322	N	N	266	N	N
107	20241112	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1277	-10	5	-0.78	28151496767	21475345	84.52	1301	1420	1211	1673	901	1287	1310.88	2.76	-88536	1471	1379	1195	1103	919	1425	1149	159	386	100	900	1	1	158790786	2028	-32.74	2.86	12	13.52	-39.00	447.00	3790	20240314	-66.31	944	20241107	35.28	3790	-66.31	20240314	944	35.28	20241107	3790	-66.31	20240314	944	35.28	20241107	0.69	N	270520	100	158 억	4389322	N	N	2769	N	N
108	20241112	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1283	-4	5	-0.31	26807495833	20409145	80.32	1301	1420	1211	1673	901	1287	1313.51	2.76	-264859	1471	1379	1195	1103	919	1425	1149	159	386	100	900	1	1	158790786	2037	-32.90	2.87	12	12.85	-39.00	447.00	3790	20240314	-66.15	944	20241107	35.91	3790	-66.15	20240314	944	35.91	20241107	3790	-66.15	20240314	944	35.91	20241107	0.69	N	270520	100	158 억	4389322	N	N	2769	N	N
109	20241112	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1307	20	2	1.55	26035258946	19808653	77.96	1301	1420	1211	1673	901	1287	1314.35	2.76	-189539	1471	1379	1195	1103	919	1425	1149	159	386	100	900	1	1	158790786	2075	-33.51	2.92	12	12.47	-39.00	447.00	3790	20240314	-65.51	944	20241107	38.45	3790	-65.51	20240314	944	38.45	20241107	3790	-65.51	20240314	944	38.45	20241107	0.69	N	270520	100	158 억	4389322	N	N	2769	N	N
110	20241112	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1266	-21	5	-1.63	24959360429	18978348	74.69	1301	1420	1211	1673	901	1287	1315.16	2.76	-242242	1471	1379	1195	1103	919	1425	1149	159	386	100	900	1	1	158790786	2010	-32.46	2.83	12	11.95	-39.00	447.00	3790	20240314	-66.60	944	20241107	34.11	3790	-66.60	20240314	944	34.11	20241107	3790	-66.60	20240314	944	34.11	20241107	0.69	N	270520	100	158 억	4389322	N	N	2769	N	N
111	20241112	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1328	41	2	3.19	22517299515	17105742	67.32	1301	1420	1211	1673	901	1287	1316.37	2.76	4375	1471	1379	1195	1103	919	1425	1149	159	386	100	900	1	1	158790786	2109	-34.05	2.97	12	10.77	-39.00	447.00	3790	20240314	-64.96	944	20241107	40.68	3790	-64.96	20240314	944	40.68	20241107	3790	-64.96	20240314	944	40.68	20241107	0.69	N	270520	100	158 억	4389322	N	N	2769	N	N
112	20241112	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1316	29	2	2.25	19186575889	14596328	57.45	1301	1420	1211	1673	901	1287	1314.49	2.76	-3868	1471	1379	1195	1103	919	1425	1149	159	386	100	900	1	1	158790786	2090	-33.74	2.94	12	9.19	-39.00	447.00	3790	20240314	-65.28	944	20241107	39.41	3790	-65.28	20240314	944	39.41	20241107	3790	-65.28	20240314	944	39.41	20241107	0.69	N	270520	100	158 억	4389322	N	N	2769	N	N
113	20241112	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1327	40	2	3.11	9645092384	7165212	28.20	1301	1420	1297	1673	901	1287	1346.15	2.76	-257551	1471	1379	1195	1103	919	1425	1149	159	386	100	900	1	1	158790786	2107	-34.03	2.97	12	4.51	-39.00	447.00	3790	20240314	-64.99	944	20241107	40.57	3790	-64.99	20240314	944	40.57	20241107	3790	-64.99	20240314	944	40.57	20241107	0.69	N	270520	100	158 억	4389322	N	N	2769	N	N
114	20241111	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1287	297	1	30.00	31488391779	25405962	2390.23	1037	1287	1011	1287	693	990	1239.41	2.52	428339	1066	1028	999	961	932	1047	980	159	297	100	690	1	1	158790786	2044	-33.00	2.88	12	16.00	-39.00	447.00	3790	20240314	-66.04	944	20241107	36.33	3790	-66.04	20240314	944	36.33	20241107	3790	-66.04	20240314	944	36.33	20241107	0.67	N	270520	100	158 억	4003871	N	N	2769	N	N
115	20241111	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1287	297	1	30.00	31439158881	25367708	2386.63	1037	1287	1011	1287	693	990	1239.34	2.52	428366	1066	1028	999	961	932	1047	980	159	297	100	690	1	1	158790786	2044	-33.00	2.88	12	15.98	-39.00	447.00	3790	20240314	-66.04	944	20241107	36.33	3790	-66.04	20240314	944	36.33	20241107	3790	-66.04	20240314	944	36.33	20241107	0.67	N	270520	100	158 억	4003871	N	N	2641	N	N
116	20241111	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1287	297	1	30.00	31313530950	25270095	2377.45	1037	1287	1011	1287	693	990	1239.15	2.52	428366	1066	1028	999	961	932	1047	980	159	297	100	690	1	1	158790786	2044	-33.00	2.88	12	15.91	-39.00	447.00	3790	20240314	-66.04	944	20241107	36.33	3790	-66.04	20240314	944	36.33	20241107	3790	-66.04	20240314	944	36.33	20241107	0.67	N	270520	100	158 억	4003871	N	N	2641	N	N
117	20241111	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1249	259	2	26.16	26043982909	21147615	1989.60	1037	1287	1011	1287	693	990	1231.53	2.52	277822	1066	1028	999	961	932	1047	980	159	297	100	690	1	1	158790786	1983	-32.03	2.79	12	13.32	-39.00	447.00	3790	20240314	-67.04	944	20241107	32.31	3790	-67.04	20240314	944	32.31	20241107	3790	-67.04	20240314	944	32.31	20241107	0.67	N	270520	100	158 억	4003871	N	N	2641	N	N
118	20241111	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1205	215	2	21.72	23792419941	19325509	1818.17	1037	1287	1011	1287	693	990	1231.14	2.52	310095	1066	1028	999	961	932	1047	980	159	297	100	690	1	1	158790786	1913	-30.90	2.70	12	12.17	-39.00	447.00	3790	20240314	-68.21	944	20241107	27.65	3790	-68.21	20240314	944	27.65	20241107	3790	-68.21	20240314	944	27.65	20241107	0.67	N	270520	100	158 억	4003871	N	N	2641	N	N
119	20241111	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1202	212	2	21.41	22601734913	18341266	1725.57	1037	1287	1011	1287	693	990	1232.29	2.52	322036	1066	1028	999	961	932	1047	980	159	297	100	690	1	1	158790786	1909	-30.82	2.69	12	11.55	-39.00	447.00	3790	20240314	-68.28	944	20241107	27.33	3790	-68.28	20240314	944	27.33	20241107	3790	-68.28	20240314	944	27.33	20241107	0.67	N	270520	100	158 억	4003871	N	N	2641	N	N
120	20241111	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1239	249	2	25.15	19644008275	15922500	1498.01	1037	1287	1011	1287	693	990	1233.73	2.52	487133	1066	1028	999	961	932	1047	980	159	297	100	690	1	1	158790786	1967	-31.77	2.77	12	10.03	-39.00	447.00	3790	20240314	-67.31	944	20241107	31.25	3790	-67.31	20240314	944	31.25	20241107	3790	-67.31	20240314	944	31.25	20241107	0.67	N	270520	100	158 억	4003871	N	N	2641	N	N
121	20241111	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1186	196	2	19.80	2198539718	1926635	181.26	1037	1197	1011	1287	693	990	1141.13	2.52	-1405	1066	1028	999	961	932	1047	980	159	297	100	690	1	1	158790786	1883	-30.41	2.65	12	1.21	-39.00	447.00	3790	20240314	-68.71	944	20241107	25.64	3790	-68.71	20240314	944	25.64	20241107	3790	-68.71	20240314	944	25.64	20241107	0.67	N	270520	100	158 억	4003871	N	N	2641	N	N
122	20241108	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	990	34	2	3.56	1023046979	1020510	61.87	975	1037	970	1242	670	956	1002.53	2.37	233550	1048	1002	973	927	898	987	912	159	286	100	660	1	1	158790786	1572	-25.38	2.21	12	0.64	-39.00	447.00	3790	20240314	-73.88	944	20241107	4.87	3790	-73.88	20240314	944	4.87	20241107	8960	-88.95	20231109	944	4.87	20241107	0.65	N	270520	100	158 억	3769622	N	N	2641	N	N
123	20241108	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	983	27	2	2.82	963476330	960350	58.22	975	1037	970	1242	670	956	1003.26	2.37	241786	1048	1002	973	927	898	987	912	159	286	100	660	1	1	158790786	1561	-25.21	2.20	12	0.60	-39.00	447.00	3790	20240314	-74.06	944	20241107	4.13	3790	-74.06	20240314	944	4.13	20241107	8960	-89.03	20231109	944	4.13	20241107	0.65	N	270520	100	158 억	3769622	N	N	2608	N	N
124	20241108	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	980	24	2	2.51	850306856	844966	51.22	975	1037	970	1242	670	956	1006.32	2.37	202774	1048	1002	973	927	898	987	912	159	286	100	660	1	1	158790786	1556	-25.13	2.19	12	0.53	-39.00	447.00	3790	20240314	-74.14	944	20241107	3.81	3790	-74.14	20240314	944	3.81	20241107	8960	-89.06	20231109	944	3.81	20241107	0.65	N	270520	100	158 억	3769622	N	N	2608	N	N
125	20241108	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	989	33	2	3.45	763694765	757144	45.90	975	1037	970	1242	670	956	1008.65	2.37	203475	1048	1002	973	927	898	987	912	159	286	100	660	1	1	158790786	1570	-25.36	2.21	12	0.48	-39.00	447.00	3790	20240314	-73.91	944	20241107	4.77	3790	-73.91	20240314	944	4.77	20241107	8960	-88.96	20231109	944	4.77	20241107	0.65	N	270520	100	158 억	3769622	N	N	2608	N	N
126	20241108	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1002	46	2	4.81	669560104	662569	40.17	975	1037	970	1242	670	956	1010.55	2.37	205208	1048	1002	973	927	898	987	912	159	286	100	660	1	1	158790786	1591	-25.69	2.24	12	0.42	-39.00	447.00	3790	20240314	-73.56	944	20241107	6.14	3790	-73.56	20240314	944	6.14	20241107	8960	-88.82	20231109	944	6.14	20241107	0.65	N	270520	100	158 억	3769622	N	N	2608	N	N
127	20241108	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1008	52	2	5.44	593836736	587256	35.60	975	1037	970	1242	670	956	1011.21	2.37	196485	1048	1002	973	927	898	987	912	159	286	100	660	1	1	158790786	1601	-25.85	2.26	12	0.37	-39.00	447.00	3790	20240314	-73.40	944	20241107	6.78	3790	-73.40	20240314	944	6.78	20241107	8960	-88.75	20231109	944	6.78	20241107	0.65	N	270520	100	158 억	3769622	N	N	2608	N	N
128	20241108	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1011	55	2	5.75	518885069	512982	31.10	975	1037	970	1242	670	956	1011.51	2.37	180953	1048	1002	973	927	898	987	912	159	286	100	660	1	1	158790786	1605	-25.92	2.26	12	0.32	-39.00	447.00	3790	20240314	-73.32	944	20241107	7.10	3790	-73.32	20240314	944	7.10	20241107	8960	-88.72	20231109	944	7.10	20241107	0.65	N	270520	100	158 억	3769622	N	N	2608	N	N
129	20241108	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	989	33	2	3.45	58394309	59416	3.60	975	992	970	1242	670	956	982.81	2.37	28794	1048	1002	973	927	898	987	912	159	286	100	660	1	1	158790786	1570	-25.36	2.21	12	0.04	-39.00	447.00	3790	20240314	-73.91	944	20241107	4.77	3790	-73.91	20240314	944	4.77	20241107	8960	-88.96	20231109	944	4.77	20241107	0.65	N	270520	100	158 억	3769622	N	N	2608	N	N
130	20241107	160939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	956	-54	5	-5.35	1582212419	1644079	78.18	1011	1019	944	1313	707	1010	962.39	2.52	-230526	1179	1094	1050	965	921	1072	943	159	303	100	700	1	1	158790786	1518	-24.51	2.14	12	1.04	-39.00	447.00	3790	20240314	-74.78	944	20241107	1.27	3790	-74.78	20240314	944	1.27	20241107	8960	-89.33	20231109	944	1.27	20241107	0.62	N	270520	100	158 억	4006721	N	N	2608	N	N
131	20241107	150944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	960	-50	5	-4.95	1487832698	1545532	73.49	1011	1019	944	1313	707	1010	962.67	2.52	-215054	1179	1094	1050	965	921	1072	943	159	303	100	700	1	1	158790786	1524	-24.62	2.15	12	0.97	-39.00	447.00	3790	20240314	-74.67	944	20241107	1.69	3790	-74.67	20240314	944	1.69	20241107	8960	-89.29	20231109	944	1.69	20241107	0.62	N	270520	100	158 억	4006721	N	N	3240	N	N
132	20241107	140947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	970	-40	5	-3.96	1354884426	1407227	66.91	1011	1019	944	1313	707	1010	962.80	2.52	-202849	1179	1094	1050	965	921	1072	943	159	303	100	700	1	1	158790786	1540	-24.87	2.17	12	0.89	-39.00	447.00	3790	20240314	-74.41	944	20241107	2.75	3790	-74.41	20240314	944	2.75	20241107	8960	-89.17	20231109	944	2.75	20241107	0.62	N	270520	100	158 억	4006721	N	N	3240	N	N
133	20241107	130947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	974	-36	5	-3.56	1295955699	1346553	64.03	1011	1019	944	1313	707	1010	962.42	2.52	-178196	1179	1094	1050	965	921	1072	943	159	303	100	700	1	1	158790786	1547	-24.97	2.18	12	0.85	-39.00	447.00	3790	20240314	-74.30	944	20241107	3.18	3790	-74.30	20240314	944	3.18	20241107	8960	-89.13	20231109	944	3.18	20241107	0.62	N	270520	100	158 억	4006721	N	N	3240	N	N
134	20241107	120943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	985	-25	5	-2.48	1183569045	1231540	58.56	1011	1019	944	1313	707	1010	961.05	2.52	-217341	1179	1094	1050	965	921	1072	943	159	303	100	700	1	1	158790786	1564	-25.26	2.20	12	0.78	-39.00	447.00	3790	20240314	-74.01	944	20241107	4.34	3790	-74.01	20240314	944	4.34	20241107	8960	-89.01	20231109	944	4.34	20241107	0.62	N	270520	100	158 억	4006721	N	N	3240	N	N
135	20241107	110939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	972	-38	5	-3.76	1093988776	1140330	54.22	1011	1019	944	1313	707	1010	959.36	2.52	-202893	1179	1094	1050	965	921	1072	943	159	303	100	700	1	1	158790786	1543	-24.92	2.17	12	0.72	-39.00	447.00	3790	20240314	-74.35	944	20241107	2.97	3790	-74.35	20240314	944	2.97	20241107	8960	-89.15	20231109	944	2.97	20241107	0.62	N	270520	100	158 억	4006721	N	N	3240	N	N
136	20241107	100940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	950	-60	5	-5.94	1004860492	1047772	49.82	1011	1019	944	1313	707	1010	959.04	2.52	-197347	1179	1094	1050	965	921	1072	943	159	303	100	700	1	1	158790786	1509	-24.36	2.13	12	0.66	-39.00	447.00	3790	20240314	-74.93	944	20241107	0.64	3790	-74.93	20240314	944	0.64	20241107	8960	-89.40	20231109	944	0.64	20241107	0.62	N	270520	100	158 억	4006721	N	N	3240	N	N
137	20241107	090941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	949	-61	5	-6.04	352770406	364200	17.32	1011	1019	945	1313	707	1010	968.62	2.52	36825	1179	1094	1050	965	921	1072	943	159	303	100	700	1	1	158790786	1507	-24.33	2.12	12	0.23	-39.00	447.00	3790	20240314	-74.96	945	20241107	0.42	3790	-74.96	20240314	945	0.42	20241107	8960	-89.41	20231109	945	0.42	20241107	0.62	N	270520	100	158 억	4006721	N	N	3240	N	N
138	20241106	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1010	-100	5	-9.01	2236772893	2092813	46.19	1101	1135	1006	1443	777	1110	1068.77	2.63	-164873	1223	1166	1093	1036	963	1195	1065	159	333	100	770	1	1	158790786	1604	-25.90	2.26	12	1.32	-39.00	447.00	3790	20240314	-73.35	968	20241031	4.34	3790	-73.35	20240314	968	4.34	20241031	9060	-88.85	20231106	968	4.34	20241031	0.64	N	270520	100	158 억	4171687	N	N	3240	N	N
139	20241106	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1010	-100	5	-9.01	2174777871	2031494	44.83	1101	1135	1006	1443	777	1110	1070.52	2.63	-149707	1223	1166	1093	1036	963	1195	1065	159	333	100	770	1	1	158790786	1604	-25.90	2.26	12	1.28	-39.00	447.00	3790	20240314	-73.35	968	20241031	4.34	3790	-73.35	20240314	968	4.34	20241031	9060	-88.85	20231106	968	4.34	20241031	0.64	N	270520	100	158 억	4171687	N	N	3169	N	N
140	20241106	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1035	-75	5	-6.76	1833707878	1696619	37.44	1101	1135	1012	1443	777	1110	1080.79	2.63	-88983	1223	1166	1093	1036	963	1195	1065	159	333	100	770	1	1	158790786	1643	-26.54	2.32	12	1.07	-39.00	447.00	3790	20240314	-72.69	968	20241031	6.92	3790	-72.69	20240314	968	6.92	20241031	9060	-88.58	20231106	968	6.92	20241031	0.64	N	270520	100	158 억	4171687	N	N	3169	N	N
141	20241106	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1046	-64	5	-5.77	1507104820	1379709	30.45	1101	1135	1046	1443	777	1110	1092.33	2.63	-83381	1223	1166	1093	1036	963	1195	1065	159	333	100	770	1	1	158790786	1661	-26.82	2.34	12	0.87	-39.00	447.00	3790	20240314	-72.40	968	20241031	8.06	3790	-72.40	20240314	968	8.06	20241031	9060	-88.45	20231106	968	8.06	20241031	0.64	N	270520	100	158 억	4171687	N	N	3169	N	N
142	20241106	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1066	-44	5	-3.96	1272014543	1156949	25.53	1101	1135	1066	1443	777	1110	1099.45	2.63	-112597	1223	1166	1093	1036	963	1195	1065	159	333	100	770	1	1	158790786	1693	-27.33	2.38	12	0.73	-39.00	447.00	3790	20240314	-71.87	968	20241031	10.12	3790	-71.87	20240314	968	10.12	20241031	9060	-88.23	20231106	968	10.12	20241031	0.64	N	270520	100	158 억	4171687	N	N	3169	N	N
143	20241106	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1103	-7	5	-0.63	975802496	882764	19.48	1101	1135	1080	1443	777	1110	1105.39	2.63	-123826	1223	1166	1093	1036	963	1195	1065	159	333	100	770	1	1	158790786	1751	-28.28	2.47	12	0.56	-39.00	447.00	3790	20240314	-70.90	968	20241031	13.95	3790	-70.90	20240314	968	13.95	20241031	9060	-87.83	20231106	968	13.95	20241031	0.64	N	270520	100	158 억	4171687	N	N	3169	N	N
144	20241106	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1104	-6	5	-0.54	859045763	776984	17.15	1101	1135	1080	1443	777	1110	1105.61	2.63	-119518	1223	1166	1093	1036	963	1195	1065	159	333	100	770	1	1	158790786	1753	-28.31	2.47	12	0.49	-39.00	447.00	3790	20240314	-70.87	968	20241031	14.05	3790	-70.87	20240314	968	14.05	20241031	9060	-87.81	20231106	968	14.05	20241031	0.64	N	270520	100	158 억	4171687	N	N	3169	N	N
145	20241106	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1084	-26	5	-2.34	185065019	169974	3.75	1101	1103	1081	1443	777	1110	1088.69	2.63	3296	1223	1166	1093	1036	963	1195	1065	159	333	100	770	1	1	158790786	1721	-27.79	2.43	12	0.11	-39.00	447.00	3790	20240314	-71.40	968	20241031	11.98	3790	-71.40	20240314	968	11.98	20241031	9060	-88.04	20231106	968	11.98	20241031	0.64	N	270520	100	158 억	4171687	N	N	3169	N	N
146	20241105	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1110	84	2	8.19	4988214358	4506346	594.28	1023	1150	1020	1333	719	1026	1106.93	2.97	-543711	1076	1050	1019	993	962	1064	1007	159	307	100	710	1	1	158790786	1763	-28.46	2.48	12	2.84	-39.00	447.00	3790	20240314	-70.71	968	20241031	14.67	3790	-70.71	20240314	968	14.67	20241031	9060	-87.75	20231106	968	14.67	20241031	0.63	N	270520	100	158 억	4713144	N	N	3169	N	N
147	20241105	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1108	82	2	7.99	4848323807	4380648	577.71	1023	1150	1020	1333	719	1026	1106.76	2.97	-521173	1076	1050	1019	993	962	1064	1007	159	307	100	710	1	1	158790786	1759	-28.41	2.48	12	2.76	-39.00	447.00	3790	20240314	-70.77	968	20241031	14.46	3790	-70.77	20240314	968	14.46	20241031	9060	-87.77	20231106	968	14.46	20241031	0.63	N	270520	100	158 억	4713144	N	N	802	N	N
148	20241105	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1099	73	2	7.12	4606388638	4159022	548.48	1023	1150	1020	1333	719	1026	1107.57	2.97	-499107	1076	1050	1019	993	962	1064	1007	159	307	100	710	1	1	158790786	1745	-28.18	2.46	12	2.62	-39.00	447.00	3790	20240314	-71.00	968	20241031	13.53	3790	-71.00	20240314	968	13.53	20241031	9060	-87.87	20231106	968	13.53	20241031	0.63	N	270520	100	158 억	4713144	N	N	802	N	N
149	20241105	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1096	70	2	6.82	4500535564	4062566	535.76	1023	1150	1020	1333	719	1026	1107.81	2.97	-529069	1076	1050	1019	993	962	1064	1007	159	307	100	710	1	1	158790786	1740	-28.10	2.45	12	2.56	-39.00	447.00	3790	20240314	-71.08	968	20241031	13.22	3790	-71.08	20240314	968	13.22	20241031	9060	-87.90	20231106	968	13.22	20241031	0.63	N	270520	100	158 억	4713144	N	N	802	N	N
150	20241105	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1097	71	2	6.92	4432468101	4000297	527.55	1023	1150	1020	1333	719	1026	1108.03	2.97	-525013	1076	1050	1019	993	962	1064	1007	159	307	100	710	1	1	158790786	1742	-28.13	2.45	12	2.52	-39.00	447.00	3790	20240314	-71.06	968	20241031	13.33	3790	-71.06	20240314	968	13.33	20241031	9060	-87.89	20231106	968	13.33	20241031	0.63	N	270520	100	158 억	4713144	N	N	802	N	N
151	20241105	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1090	64	2	6.24	4157678314	3750092	494.55	1023	1150	1020	1333	719	1026	1108.69	2.97	-575989	1076	1050	1019	993	962	1064	1007	159	307	100	710	1	1	158790786	1731	-27.95	2.44	12	2.36	-39.00	447.00	3790	20240314	-71.24	968	20241031	12.60	3790	-71.24	20240314	968	12.60	20241031	9060	-87.97	20231106	968	12.60	20241031	0.63	N	270520	100	158 억	4713144	N	N	802	N	N
152	20241105	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1101	75	2	7.31	3933261293	3545096	467.52	1023	1150	1020	1333	719	1026	1109.49	2.97	-553927	1076	1050	1019	993	962	1064	1007	159	307	100	710	1	1	158790786	1748	-28.23	2.46	12	2.23	-39.00	447.00	3790	20240314	-70.95	968	20241031	13.74	3790	-70.95	20240314	968	13.74	20241031	9060	-87.85	20231106	968	13.74	20241031	0.63	N	270520	100	158 억	4713144	N	N	802	N	N
153	20241105	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1112	86	2	8.38	487067781	448222	59.11	1023	1117	1020	1333	719	1026	1086.67	2.97	-24935	1076	1050	1019	993	962	1064	1007	159	307	100	710	1	1	158790786	1766	-28.51	2.49	12	0.28	-39.00	447.00	3790	20240314	-70.66	968	20241031	14.88	3790	-70.66	20240314	968	14.88	20241031	9060	-87.73	20231106	968	14.88	20241031	0.63	N	270520	100	158 억	4713144	N	N	802	N	N
154	20241104	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1026	28	2	2.81	772554043	755197	168.62	1000	1045	988	1297	699	998	1022.96	2.79	292865	1036	1017	1001	982	966	1009	974	159	299	100	690	1	1	158790786	1629	-26.31	2.30	12	0.48	-39.00	447.00	3790	20240314	-72.93	968	20241031	5.99	3790	-72.93	20240314	968	5.99	20241031	9060	-88.68	20231106	968	5.99	20241031	0.64	N	270520	100	158 억	4422463	N	N	802	N	N
155	20241104	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1023	25	2	2.51	696899879	681416	152.14	1000	1045	988	1297	699	998	1022.72	2.79	283750	1036	1017	1001	982	966	1009	974	159	299	100	690	1	1	158790786	1624	-26.23	2.29	12	0.43	-39.00	447.00	3790	20240314	-73.01	968	20241031	5.68	3790	-73.01	20240314	968	5.68	20241031	9060	-88.71	20231106	968	5.68	20241031	0.64	N	270520	100	158 억	4422463	N	N	305	N	N
156	20241104	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1029	31	2	3.11	650447556	635952	141.99	1000	1045	988	1297	699	998	1022.79	2.79	284451	1036	1017	1001	982	966	1009	974	159	299	100	690	1	1	158790786	1634	-26.38	2.30	12	0.40	-39.00	447.00	3790	20240314	-72.85	968	20241031	6.30	3790	-72.85	20240314	968	6.30	20241031	9060	-88.64	20231106	968	6.30	20241031	0.64	N	270520	100	158 억	4422463	N	N	305	N	N
157	20241104	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1013	15	2	1.50	541606431	529545	118.24	1000	1045	988	1297	699	998	1022.78	2.79	279608	1036	1017	1001	982	966	1009	974	159	299	100	690	1	1	158790786	1609	-25.97	2.27	12	0.33	-39.00	447.00	3790	20240314	-73.27	968	20241031	4.65	3790	-73.27	20240314	968	4.65	20241031	9060	-88.82	20231106	968	4.65	20241031	0.64	N	270520	100	158 억	4422463	N	N	305	N	N
158	20241104	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1018	20	2	2.00	509559806	497971	111.19	1000	1045	988	1297	699	998	1023.27	2.79	288282	1036	1017	1001	982	966	1009	974	159	299	100	690	1	1	158790786	1616	-26.10	2.28	12	0.31	-39.00	447.00	3790	20240314	-73.14	968	20241031	5.17	3790	-73.14	20240314	968	5.17	20241031	9060	-88.76	20231106	968	5.17	20241031	0.64	N	270520	100	158 억	4422463	N	N	305	N	N
159	20241104	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1027	29	2	2.91	481767922	470764	105.11	1000	1045	988	1297	699	998	1023.37	2.79	282518	1036	1017	1001	982	966	1009	974	159	299	100	690	1	1	158790786	1631	-26.33	2.30	12	0.30	-39.00	447.00	3790	20240314	-72.90	968	20241031	6.10	3790	-72.90	20240314	968	6.10	20241031	9060	-88.66	20231106	968	6.10	20241031	0.64	N	270520	100	158 억	4422463	N	N	305	N	N
160	20241104	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1032	34	2	3.41	349799352	343232	76.64	1000	1039	988	1297	699	998	1019.13	2.79	231110	1036	1017	1001	982	966	1009	974	159	299	100	690	1	1	158790786	1639	-26.46	2.31	12	0.22	-39.00	447.00	3790	20240314	-72.77	968	20241031	6.61	3790	-72.77	20240314	968	6.61	20241031	9060	-88.61	20231106	968	6.61	20241031	0.64	N	270520	100	158 억	4422463	N	N	305	N	N
161	20241104	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1009	11	2	1.10	51536371	51630	11.53	1000	1009	988	1297	699	998	998.19	2.79	23383	1036	1017	1001	982	966	1009	974	159	299	100	690	1	1	158790786	1602	-25.87	2.26	12	0.03	-39.00	447.00	3790	20240314	-73.38	968	20241031	4.24	3790	-73.38	20240314	968	4.24	20241031	9060	-88.86	20231106	968	4.24	20241031	0.64	N	270520	100	158 억	4422463	N	N	305	N	N
162	20241101	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	998	-8	5	-0.80	439270919	441743	48.89	1020	1020	985	1307	705	1006	994.36	2.90	-183230	1063	1034	1001	972	939	1049	987	159	301	100	700	1	1	158790786	1585	-25.59	2.23	12	0.28	-39.00	447.00	3790	20240314	-73.67	968	20241031	3.10	3790	-73.67	20240314	968	3.10	20241031	9060	-88.98	20231106	968	3.10	20241031	0.63	N	270520	100	158 억	4601324	N	N	305	N	N
163	20241101	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	994	-12	5	-1.19	413115763	415525	45.98	1020	1020	985	1307	705	1006	994.17	2.90	-184098	1063	1034	1001	972	939	1049	987	159	301	100	700	1	1	158790786	1578	-25.49	2.22	12	0.26	-39.00	447.00	3790	20240314	-73.77	968	20241031	2.69	3790	-73.77	20240314	968	2.69	20241031	9060	-89.03	20231106	968	2.69	20241031	0.63	N	270520	100	158 억	4601324	N	N	202	N	N
164	20241101	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	989	-17	5	-1.69	334963278	336695	37.26	1020	1020	985	1307	705	1006	994.82	2.90	-147844	1063	1034	1001	972	939	1049	987	159	301	100	700	1	1	158790786	1570	-25.36	2.21	12	0.21	-39.00	447.00	3790	20240314	-73.91	968	20241031	2.17	3790	-73.91	20240314	968	2.17	20241031	9060	-89.08	20231106	968	2.17	20241031	0.63	N	270520	100	158 억	4601324	N	N	202	N	N
165	20241101	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	998	-8	5	-0.80	211639127	212210	23.48	1020	1020	988	1307	705	1006	997.27	2.90	-61244	1063	1034	1001	972	939	1049	987	159	301	100	700	1	1	158790786	1585	-25.59	2.23	12	0.13	-39.00	447.00	3790	20240314	-73.67	968	20241031	3.10	3790	-73.67	20240314	968	3.10	20241031	9060	-88.98	20231106	968	3.10	20241031	0.63	N	270520	100	158 억	4601324	N	N	202	N	N
166	20241101	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	-9	5	-0.89	187025509	187533	20.75	1020	1020	988	1307	705	1006	997.25	2.90	-58246	1063	1034	1001	972	939	1049	987	159	301	100	700	1	1	158790786	1583	-25.56	2.23	12	0.12	-39.00	447.00	3790	20240314	-73.69	968	20241031	3.00	3790	-73.69	20240314	968	3.00	20241031	9060	-89.00	20231106	968	3.00	20241031	0.63	N	270520	100	158 억	4601324	N	N	202	N	N
167	20241101	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	-9	5	-0.89	168521967	168982	18.70	1020	1020	988	1307	705	1006	997.23	2.90	-52449	1063	1034	1001	972	939	1049	987	159	301	100	700	1	1	158790786	1583	-25.56	2.23	12	0.11	-39.00	447.00	3790	20240314	-73.69	968	20241031	3.00	3790	-73.69	20240314	968	3.00	20241031	9060	-89.00	20231106	968	3.00	20241031	0.63	N	270520	100	158 억	4601324	N	N	202	N	N
168	20241101	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	999	-7	5	-0.70	126642223	127041	14.06	1020	1020	988	1307	705	1006	996.79	2.90	-66242	1063	1034	1001	972	939	1049	987	159	301	100	700	1	1	158790786	1586	-25.62	2.23	12	0.08	-39.00	447.00	3790	20240314	-73.64	968	20241031	3.20	3790	-73.64	20240314	968	3.20	20241031	9060	-88.97	20231106	968	3.20	20241031	0.63	N	270520	100	158 억	4601324	N	N	202	N	N
169	20241101	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	996	-10	5	-0.99	46368429	46408	5.14	1020	1020	991	1307	705	1006	999.00	2.90	-21190	1063	1034	1001	972	939	1049	987	159	301	100	700	1	1	158790786	1582	-25.54	2.23	12	0.03	-39.00	447.00	3790	20240314	-73.72	968	20241031	2.89	3790	-73.72	20240314	968	2.89	20241031	9060	-89.01	20231106	968	2.89	20241031	0.63	N	270520	100	158 억	4601324	N	N	202	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History