KissMeData/347740/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

71 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	investmentCareful	shortOverheated
2	20241129	161307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-55	5	-2.53	324210085	151135	114.43	2225	2225	2110	2825	1525	2175	2137.58	0.62	-24462	2245	2210	2165	2130	2085	2227	2147	150	650	500	1600	5	1	30010576	636	13.25	0.85	12	0.50	160.00	2493.00	3530	20240626	-39.94	1980	20241115	7.07	3530	-39.94	20240626	1980	7.07	20241115	3530	-39.94	20240626	1980	7.07	20241115	2.70	N	347740	500	150 억	186116	N	N	N	N
3	20241129	151324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-50	5	-2.30	227262485	105405	79.81	2225	2225	2110	2825	1525	2175	2138.64	0.62	-24462	2245	2210	2165	2130	2085	2227	2147	150	650	500	1600	5	1	30010576	638	13.28	0.85	12	0.35	160.00	2493.00	3530	20240626	-39.80	1980	20241115	7.32	3530	-39.80	20240626	1980	7.32	20241115	3530	-39.80	20240626	1980	7.32	20241115	2.70	N	347740	500	150 억	186116	N	N	N	N
4	20241129	141327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-30	5	-1.38	211741145	98101	74.28	2225	2225	2110	2825	1525	2175	2140.73	0.62	-21460	2245	2210	2165	2130	2085	2227	2147	150	650	500	1600	5	1	30010576	644	13.41	0.86	12	0.33	160.00	2493.00	3530	20240626	-39.24	1980	20241115	8.33	3530	-39.24	20240626	1980	8.33	20241115	3530	-39.24	20240626	1980	8.33	20241115	2.70	N	347740	500	150 억	186116	N	N	N	N
5	20241129	131321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-50	5	-2.30	209239365	96927	73.39	2225	2225	2110	2825	1525	2175	2140.98	0.62	-20875	2245	2210	2165	2130	2085	2227	2147	150	650	500	1600	5	1	30010576	638	13.28	0.85	12	0.32	160.00	2493.00	3530	20240626	-39.80	1980	20241115	7.32	3530	-39.80	20240626	1980	7.32	20241115	3530	-39.80	20240626	1980	7.32	20241115	2.70	N	347740	500	150 억	186116	N	N	N	N
6	20241129	121324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-50	5	-2.30	203526030	94248	71.36	2225	2225	2110	2825	1525	2175	2141.49	0.62	-19791	2245	2210	2165	2130	2085	2227	2147	150	650	500	1600	5	1	30010576	638	13.28	0.85	12	0.31	160.00	2493.00	3530	20240626	-39.80	1980	20241115	7.32	3530	-39.80	20240626	1980	7.32	20241115	3530	-39.80	20240626	1980	7.32	20241115	2.70	N	347740	500	150 억	186116	N	N	N	N
7	20241129	111326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-55	5	-2.53	196881850	91119	68.99	2225	2225	2110	2825	1525	2175	2142.88	0.62	-19587	2245	2210	2165	2130	2085	2227	2147	150	650	500	1600	5	1	30010576	636	13.25	0.85	12	0.30	160.00	2493.00	3530	20240626	-39.94	1980	20241115	7.07	3530	-39.94	20240626	1980	7.07	20241115	3530	-39.94	20240626	1980	7.07	20241115	2.70	N	347740	500	150 억	186116	N	N	N	N
8	20241129	101318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-65	5	-2.99	180176745	83284	63.06	2225	2225	2110	2825	1525	2175	2145.46	0.62	-13953	2245	2210	2165	2130	2085	2227	2147	150	650	500	1600	5	1	30010576	633	13.19	0.85	12	0.28	160.00	2493.00	3530	20240626	-40.23	1980	20241115	6.57	3530	-40.23	20240626	1980	6.57	20241115	3530	-40.23	20240626	1980	6.57	20241115	2.70	N	347740	500	150 억	186116	N	N	N	N
9	20241129	091323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-25	5	-1.15	127694995	58663	44.42	2225	2225	2150	2825	1525	2175	2187.74	0.62	-5958	2245	2210	2165	2130	2085	2227	2147	150	650	500	1600	5	1	30010576	645	13.44	0.86	12	0.20	160.00	2493.00	3530	20240626	-39.09	1980	20241115	8.59	3530	-39.09	20240626	1980	8.59	20241115	3530	-39.09	20240626	1980	8.59	20241115	2.70	N	347740	500	150 억	186116	N	N	N	N
10	20241128	161304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	40	2	1.87	285043665	132071	79.04	2120	2200	2120	2775	1495	2135	2160.25	0.63	-2778	2211	2172	2146	2107	2081	2160	2095	150	640	500	1570	5	1	30010576	653	13.59	0.87	12	0.44	160.00	2493.00	3530	20240626	-38.39	1980	20241115	9.85	3530	-38.39	20240626	1980	9.85	20241115	3530	-38.39	20240626	1980	9.85	20241115	2.46	N	347740	500	150 억	188865	N	N	N	N
11	20241128	151329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	35	2	1.64	143690415	67081	40.14	2120	2200	2120	2775	1495	2135	2159.49	0.63	-2778	2211	2172	2146	2107	2081	2160	2095	150	640	500	1570	5	1	30010576	651	13.56	0.87	12	0.22	160.00	2493.00	3530	20240626	-38.53	1980	20241115	9.60	3530	-38.53	20240626	1980	9.60	20241115	3530	-38.53	20240626	1980	9.60	20241115	2.46	N	347740	500	150 억	188865	N	N	N	N
12	20241128	141327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	40	2	1.87	138092840	64504	38.60	2120	2200	2120	2775	1495	2135	2157.54	0.63	-1296	2211	2172	2146	2107	2081	2160	2095	150	640	500	1570	5	1	30010576	653	13.59	0.87	12	0.21	160.00	2493.00	3530	20240626	-38.39	1980	20241115	9.85	3530	-38.39	20240626	1980	9.85	20241115	3530	-38.39	20240626	1980	9.85	20241115	2.46	N	347740	500	150 억	188865	N	N	N	N
13	20241128	131324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	30	2	1.41	133762620	62509	37.41	2120	2200	2120	2775	1495	2135	2155.78	0.63	-1257	2211	2172	2146	2107	2081	2160	2095	150	640	500	1570	5	1	30010576	650	13.53	0.87	12	0.21	160.00	2493.00	3530	20240626	-38.67	1980	20241115	9.34	3530	-38.67	20240626	1980	9.34	20241115	3530	-38.67	20240626	1980	9.34	20241115	2.46	N	347740	500	150 억	188865	N	N	N	N
14	20241128	121323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	45	2	2.11	133589380	62429	37.36	2120	2200	2120	2775	1495	2135	2155.73	0.63	-1257	2211	2172	2146	2107	2081	2160	2095	150	640	500	1570	5	1	30010576	654	13.62	0.87	12	0.21	160.00	2493.00	3530	20240626	-38.24	1980	20241115	10.10	3530	-38.24	20240626	1980	10.10	20241115	3530	-38.24	20240626	1980	10.10	20241115	2.46	N	347740	500	150 억	188865	N	N	N	N
15	20241128	111326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	30	2	1.41	120139550	56247	33.66	2120	2185	2120	2775	1495	2135	2141.17	0.63	-712	2211	2172	2146	2107	2081	2160	2095	150	640	500	1570	5	1	30010576	650	13.53	0.87	12	0.19	160.00	2493.00	3530	20240626	-38.67	1980	20241115	9.34	3530	-38.67	20240626	1980	9.34	20241115	3530	-38.67	20240626	1980	9.34	20241115	2.46	N	347740	500	150 억	188865	N	N	N	N
16	20241128	101324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	40	2	1.87	119729235	56057	33.55	2120	2185	2120	2775	1495	2135	2140.75	0.63	-611	2211	2172	2146	2107	2081	2160	2095	150	640	500	1570	5	1	30010576	653	13.59	0.87	12	0.19	160.00	2493.00	3530	20240626	-38.39	1980	20241115	9.85	3530	-38.39	20240626	1980	9.85	20241115	3530	-38.39	20240626	1980	9.85	20241115	2.46	N	347740	500	150 억	188865	N	N	N	N
17	20241128	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	10	2	0.47	113140875	53007	31.72	2120	2185	2120	2775	1495	2135	2129.43	0.63	248	2211	2172	2146	2107	2081	2160	2095	150	640	500	1570	5	1	30010576	644	13.41	0.86	12	0.18	160.00	2493.00	3530	20240626	-39.24	1980	20241115	8.33	3530	-39.24	20240626	1980	8.33	20241115	3530	-39.24	20240626	1980	8.33	20241115	2.46	N	347740	500	150 억	188865	N	N	N	N
18	20241127	161249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-55	5	-2.51	358276090	167089	91.38	2185	2185	2120	2845	1535	2190	2147.17	0.64	-3101	2253	2221	2178	2146	2103	2200	2125	150	655	500	1620	5	1	30010576	641	13.34	0.86	12	0.56	160.00	2493.00	3530	20240626	-39.52	1980	20241115	7.83	3530	-39.52	20240626	1980	7.83	20241115	3530	-39.52	20240626	1980	7.83	20241115	2.37	N	347740	500	150 억	191931	N	N	N	N
19	20241127	151316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-55	5	-2.51	116030450	53625	29.33	2185	2185	2120	2845	1535	2190	2148.16	0.64	-2874	2253	2221	2178	2146	2103	2200	2125	150	655	500	1620	5	1	30010576	641	13.34	0.86	12	0.18	160.00	2493.00	3530	20240626	-39.52	1980	20241115	7.83	3530	-39.52	20240626	1980	7.83	20241115	3530	-39.52	20240626	1980	7.83	20241115	2.37	N	347740	500	150 억	191931	N	N	N	N
20	20241127	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-30	5	-1.37	109064950	50375	27.55	2185	2185	2120	2845	1535	2190	2148.69	0.64	-2885	2253	2221	2178	2146	2103	2200	2125	150	655	500	1620	5	1	30010576	648	13.50	0.87	12	0.17	160.00	2493.00	3530	20240626	-38.81	1980	20241115	9.09	3530	-38.81	20240626	1980	9.09	20241115	3530	-38.81	20240626	1980	9.09	20241115	2.37	N	347740	500	150 억	191931	N	N	N	N
21	20241127	131305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-35	5	-1.60	107381790	49594	27.12	2185	2185	2120	2845	1535	2190	2148.52	0.64	-2725	2253	2221	2178	2146	2103	2200	2125	150	655	500	1620	5	1	30010576	647	13.47	0.86	12	0.17	160.00	2493.00	3530	20240626	-38.95	1980	20241115	8.84	3530	-38.95	20240626	1980	8.84	20241115	3530	-38.95	20240626	1980	8.84	20241115	2.37	N	347740	500	150 억	191931	N	N	N	N
22	20241127	121319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	-50	5	-2.28	96270190	44436	24.30	2185	2185	2120	2845	1535	2190	2147.31	0.64	-1019	2253	2221	2178	2146	2103	2200	2125	150	655	500	1620	5	1	30010576	642	13.38	0.86	12	0.15	160.00	2493.00	3530	20240626	-39.38	1980	20241115	8.08	3530	-39.38	20240626	1980	8.08	20241115	3530	-39.38	20240626	1980	8.08	20241115	2.37	N	347740	500	150 억	191931	N	N	N	N
23	20241127	111313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-40	5	-1.83	69681295	32023	17.51	2185	2185	2145	2845	1535	2190	2152.75	0.64	-387	2253	2221	2178	2146	2103	2200	2125	150	655	500	1620	5	1	30010576	645	13.44	0.86	12	0.11	160.00	2493.00	3530	20240626	-39.09	1980	20241115	8.59	3530	-39.09	20240626	1980	8.59	20241115	3530	-39.09	20240626	1980	8.59	20241115	2.37	N	347740	500	150 억	191931	N	N	N	N
24	20241127	101314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-40	5	-1.83	66368120	30482	16.67	2185	2185	2145	2845	1535	2190	2153.16	0.64	664	2253	2221	2178	2146	2103	2200	2125	150	655	500	1620	5	1	30010576	645	13.44	0.86	12	0.10	160.00	2493.00	3530	20240626	-39.09	1980	20241115	8.59	3530	-39.09	20240626	1980	8.59	20241115	3530	-39.09	20240626	1980	8.59	20241115	2.37	N	347740	500	150 억	191931	N	N	N	N
25	20241127	091312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-20	5	-0.91	45694165	20869	11.41	2185	2185	2170	2845	1535	2190	2180.09	0.64	234	2253	2221	2178	2146	2103	2200	2125	150	655	500	1620	5	1	30010576	651	13.56	0.87	12	0.07	160.00	2493.00	3530	20240626	-38.53	1980	20241115	9.60	3530	-38.53	20240626	1980	9.60	20241115	3530	-38.53	20240626	1980	9.60	20241115	2.37	N	347740	500	150 억	191931	N	N	N	N
26	20241126	161251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	15	2	0.69	398014905	182750	373.31	2210	2210	2135	2825	1525	2175	2175.46	0.67	-8710	2211	2192	2171	2152	2131	2202	2162	150	650	500	1600	5	1	30010576	657	13.69	0.88	12	0.61	160.00	2493.00	3530	20240626	-37.96	1980	20241115	10.61	3530	-37.96	20240626	1980	10.61	20241115	3530	-37.96	20240626	1980	10.61	20241115	2.34	N	347740	500	150 억	200416	N	N	N	N
27	20241126	151305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	10	2	0.46	273123130	125666	256.70	2210	2210	2135	2825	1525	2175	2171.41	0.67	-8426	2211	2192	2171	2152	2131	2202	2162	150	650	500	1600	5	1	30010576	656	13.66	0.88	12	0.42	160.00	2493.00	3530	20240626	-38.10	1980	20241115	10.35	3530	-38.10	20240626	1980	10.35	20241115	3530	-38.10	20240626	1980	10.35	20241115	2.34	N	347740	500	150 억	200416	N	N	N	N
28	20241126	141307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-5	5	-0.23	269714555	124097	253.50	2210	2210	2135	2825	1525	2175	2171.38	0.67	-8486	2211	2192	2171	2152	2131	2202	2162	150	650	500	1600	5	1	30010576	651	13.56	0.87	12	0.41	160.00	2493.00	3530	20240626	-38.53	1980	20241115	9.60	3530	-38.53	20240626	1980	9.60	20241115	3530	-38.53	20240626	1980	9.60	20241115	2.34	N	347740	500	150 억	200416	N	N	N	N
29	20241126	131301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	0	3	0.00	264972070	121914	249.04	2210	2210	2135	2825	1525	2175	2171.34	0.67	-9443	2211	2192	2171	2152	2131	2202	2162	150	650	500	1600	5	1	30010576	653	13.59	0.87	12	0.41	160.00	2493.00	3530	20240626	-38.39	1980	20241115	9.85	3530	-38.39	20240626	1980	9.85	20241115	3530	-38.39	20240626	1980	9.85	20241115	2.34	N	347740	500	150 억	200416	N	N	N	N
30	20241126	121308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-10	5	-0.46	255025350	117381	239.78	2210	2210	2135	2825	1525	2175	2169.15	0.67	-7893	2211	2192	2171	2152	2131	2202	2162	150	650	500	1600	5	1	30010576	650	13.53	0.87	12	0.39	160.00	2493.00	3530	20240626	-38.67	1980	20241115	9.34	3530	-38.67	20240626	1980	9.34	20241115	3530	-38.67	20240626	1980	9.34	20241115	2.34	N	347740	500	150 억	200416	N	N	N	N
31	20241126	111312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	5	2	0.23	247141010	113748	232.36	2210	2210	2135	2825	1525	2175	2169.07	0.67	-7862	2211	2192	2171	2152	2131	2202	2162	150	650	500	1600	5	1	30010576	654	13.62	0.87	12	0.38	160.00	2493.00	3530	20240626	-38.24	1980	20241115	10.10	3530	-38.24	20240626	1980	10.10	20241115	3530	-38.24	20240626	1980	10.10	20241115	2.34	N	347740	500	150 억	200416	N	N	N	N
32	20241126	101324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-15	5	-0.69	236691925	108953	222.56	2210	2210	2135	2825	1525	2175	2167.83	0.67	-10682	2211	2192	2171	2152	2131	2202	2162	150	650	500	1600	5	1	30010576	648	13.50	0.87	12	0.36	160.00	2493.00	3530	20240626	-38.81	1980	20241115	9.09	3530	-38.81	20240626	1980	9.09	20241115	3530	-38.81	20240626	1980	9.09	20241115	2.34	N	347740	500	150 억	200416	N	N	N	N
33	20241126	091310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-5	5	-0.23	171508115	78779	160.92	2210	2210	2170	2825	1525	2175	2193.21	0.67	-2889	2211	2192	2171	2152	2131	2202	2162	150	650	500	1600	5	1	30010576	651	13.56	0.87	12	0.26	160.00	2493.00	3530	20240626	-38.53	1980	20241115	9.60	3530	-38.53	20240626	1980	9.60	20241115	3530	-38.53	20240626	1980	9.60	20241115	2.34	N	347740	500	150 억	200416	N	N	N	N
34	20241125	161235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	30	2	1.40	105329035	48954	122.11	2150	2190	2150	2785	1505	2145	2161.46	0.67	-455	2255	2200	2150	2095	2045	2227	2122	150	640	500	1580	5	1	30010576	653	13.59	0.87	12	0.16	160.00	2493.00	3530	20240626	-38.39	1980	20241115	9.85	3530	-38.39	20240626	1980	9.85	20241115	3530	-38.39	20240626	1980	9.85	20241115	2.10	N	347740	500	150 억	201096	N	N	N	N
35	20241125	151302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	10	2	0.47	102998795	47881	119.43	2150	2190	2150	2785	1505	2145	2160.88	0.67	-68	2255	2200	2150	2095	2045	2227	2122	150	640	500	1580	5	1	30010576	647	13.47	0.86	12	0.16	160.00	2493.00	3530	20240626	-38.95	1980	20241115	8.84	3530	-38.95	20240626	1980	8.84	20241115	3530	-38.95	20240626	1980	8.84	20241115	2.10	N	347740	500	150 억	201096	N	N	N	N
36	20241125	141258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	25	2	1.17	97577975	45371	113.17	2150	2190	2150	2785	1505	2145	2161.07	0.67	721	2255	2200	2150	2095	2045	2227	2122	150	640	500	1580	5	1	30010576	651	13.56	0.87	12	0.15	160.00	2493.00	3530	20240626	-38.53	1980	20241115	9.60	3530	-38.53	20240626	1980	9.60	20241115	3530	-38.53	20240626	1980	9.60	20241115	2.10	N	347740	500	150 억	201096	N	N	N	N
37	20241125	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	15	2	0.70	91841970	42715	106.55	2150	2190	2150	2785	1505	2145	2161.35	0.67	480	2255	2200	2150	2095	2045	2227	2122	150	640	500	1580	5	1	30010576	648	13.50	0.87	12	0.14	160.00	2493.00	3530	20240626	-38.81	1980	20241115	9.09	3530	-38.81	20240626	1980	9.09	20241115	3530	-38.81	20240626	1980	9.09	20241115	2.10	N	347740	500	150 억	201096	N	N	N	N
38	20241125	121304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	15	2	0.70	90651810	42164	105.17	2150	2190	2150	2785	1505	2145	2161.41	0.67	480	2255	2200	2150	2095	2045	2227	2122	150	640	500	1580	5	1	30010576	648	13.50	0.87	12	0.14	160.00	2493.00	3530	20240626	-38.81	1980	20241115	9.09	3530	-38.81	20240626	1980	9.09	20241115	3530	-38.81	20240626	1980	9.09	20241115	2.10	N	347740	500	150 억	201096	N	N	N	N
39	20241125	111257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	10	2	0.47	79193810	36855	91.93	2150	2190	2150	2785	1505	2145	2163.67	0.67	53	2255	2200	2150	2095	2045	2227	2122	150	640	500	1580	5	1	30010576	647	13.47	0.86	12	0.12	160.00	2493.00	3530	20240626	-38.95	1980	20241115	8.84	3530	-38.95	20240626	1980	8.84	20241115	3530	-38.95	20240626	1980	8.84	20241115	2.10	N	347740	500	150 억	201096	N	N	N	N
40	20241125	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	30	2	1.40	74287005	34582	86.26	2150	2190	2150	2785	1505	2145	2165.82	0.67	50	2255	2200	2150	2095	2045	2227	2122	150	640	500	1580	5	1	30010576	653	13.59	0.87	12	0.12	160.00	2493.00	3530	20240626	-38.39	1980	20241115	9.85	3530	-38.39	20240626	1980	9.85	20241115	3530	-38.39	20240626	1980	9.85	20241115	2.10	N	347740	500	150 억	201096	N	N	N	N
41	20241125	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	20	2	0.93	63786990	29735	74.17	2150	2165	2150	2785	1505	2145	2159.67	0.67	-77	2255	2200	2150	2095	2045	2227	2122	150	640	500	1580	5	1	30010576	650	13.53	0.87	12	0.10	160.00	2493.00	3530	20240626	-38.67	1980	20241115	9.34	3530	-38.67	20240626	1980	9.34	20241115	3530	-38.67	20240626	1980	9.34	20241115	2.10	N	347740	500	150 억	201096	N	N	N	N
42	20241122	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	25	2	1.18	85580860	40091	37.66	2120	2205	2100	2755	1485	2120	2134.66	0.74	-22487	2236	2177	2121	2062	2006	2150	2035	150	635	500	1560	5	1	30010576	644	13.41	0.86	12	0.13	160.00	2493.00	3530	20240626	-39.24	1980	20241115	8.33	3530	-39.24	20240626	1980	8.33	20241115	3530	-39.24	20240626	1980	8.33	20241115	2.08	N	347740	500	150 억	222941	N	N	N	N
43	20241122	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	35	2	1.65	77944660	36532	34.31	2120	2205	2100	2755	1485	2120	2133.60	0.74	-20196	2236	2177	2121	2062	2006	2150	2035	150	635	500	1560	5	1	30010576	647	13.47	0.86	12	0.12	160.00	2493.00	3530	20240626	-38.95	1980	20241115	8.84	3530	-38.95	20240626	1980	8.84	20241115	3530	-38.95	20240626	1980	8.84	20241115	2.08	N	347740	500	150 억	222941	N	N	N	N
44	20241122	141149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-10	5	-0.47	49882915	23476	22.05	2120	2160	2100	2755	1485	2120	2124.85	0.74	-18655	2236	2177	2121	2062	2006	2150	2035	150	635	500	1560	5	1	30010576	633	13.19	0.85	12	0.08	160.00	2493.00	3530	20240626	-40.23	1980	20241115	6.57	3530	-40.23	20240626	1980	6.57	20241115	3530	-40.23	20240626	1980	6.57	20241115	2.08	N	347740	500	150 억	222941	N	N	N	N
45	20241122	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	5	2	0.24	20221505	9500	8.92	2120	2160	2100	2755	1485	2120	2128.58	0.74	-5037	2236	2177	2121	2062	2006	2150	2035	150	635	500	1560	5	1	30010576	638	13.28	0.85	12	0.03	160.00	2493.00	3530	20240626	-39.80	1980	20241115	7.32	3530	-39.80	20240626	1980	7.32	20241115	3530	-39.80	20240626	1980	7.32	20241115	2.08	N	347740	500	150 억	222941	N	N	N	N
46	20241122	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	15	2	0.71	9969855	4679	4.39	2120	2160	2100	2755	1485	2120	2130.77	0.74	-2571	2236	2177	2121	2062	2006	2150	2035	150	635	500	1560	5	1	30010576	641	13.34	0.86	12	0.02	160.00	2493.00	3530	20240626	-39.52	1980	20241115	7.83	3530	-39.52	20240626	1980	7.83	20241115	3530	-39.52	20240626	1980	7.83	20241115	2.08	N	347740	500	150 억	222941	N	N	N	N
47	20241122	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	25	2	1.18	8472165	3974	3.73	2120	2160	2100	2755	1485	2120	2131.90	0.74	-1878	2236	2177	2121	2062	2006	2150	2035	150	635	500	1560	5	1	30010576	644	13.41	0.86	12	0.01	160.00	2493.00	3530	20240626	-39.24	1980	20241115	8.33	3530	-39.24	20240626	1980	8.33	20241115	3530	-39.24	20240626	1980	8.33	20241115	2.08	N	347740	500	150 억	222941	N	N	N	N
48	20241122	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	0	3	0.00	6412505	3007	2.82	2120	2145	2100	2755	1485	2120	2132.53	0.74	-1381	2236	2177	2121	2062	2006	2150	2035	150	635	500	1560	5	1	30010576	636	13.25	0.85	12	0.01	160.00	2493.00	3530	20240626	-39.94	1980	20241115	7.07	3530	-39.94	20240626	1980	7.07	20241115	3530	-39.94	20240626	1980	7.07	20241115	2.08	N	347740	500	150 억	222941	N	N	N	N
49	20241122	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	0	3	0.00	703855	332	0.31	2120	2135	2120	2755	1485	2120	2120.05	0.74	-10	2236	2177	2121	2062	2006	2150	2035	150	635	500	1560	5	1	30010576	636	13.25	0.85	12	0.00	160.00	2493.00	3530	20240626	-39.94	1980	20241115	7.07	3530	-39.94	20240626	1980	7.07	20241115	3530	-39.94	20240626	1980	7.07	20241115	2.08	N	347740	500	150 억	222941	N	N	N	N
50	20241121	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	35	2	1.68	223582425	106462	244.55	2130	2180	2065	2710	1460	2085	2100.11	0.76	-4298	2158	2121	2098	2061	2038	2110	2050	150	625	500	1540	5	1	30010576	636	13.25	0.85	12	0.35	160.00	2493.00	3530	20240626	-39.94	1980	20241115	7.07	3530	-39.94	20240626	1980	7.07	20241115	3530	-39.94	20240626	1980	7.07	20241115	2.05	N	347740	500	150 억	227034	N	N	N	N
51	20241121	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	0	3	0.00	155218840	74187	170.41	2130	2180	2065	2710	1460	2085	2099.43	0.76	-3137	2158	2121	2098	2061	2038	2110	2050	150	625	500	1540	5	1	30010576	626	13.03	0.84	12	0.25	160.00	2493.00	3530	20240626	-40.93	1980	20241115	5.30	3530	-40.93	20240626	1980	5.30	20241115	3530	-40.93	20240626	1980	5.30	20241115	2.05	N	347740	500	150 억	227034	N	N	N	N
52	20241121	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	25	2	1.20	150385340	71871	165.09	2130	2180	2065	2710	1460	2085	2100.25	0.76	-4089	2158	2121	2098	2061	2038	2110	2050	150	625	500	1540	5	1	30010576	633	13.19	0.85	12	0.24	160.00	2493.00	3530	20240626	-40.23	1980	20241115	6.57	3530	-40.23	20240626	1980	6.57	20241115	3530	-40.23	20240626	1980	6.57	20241115	2.05	N	347740	500	150 억	227034	N	N	N	N
53	20241121	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	5	2	0.24	122205185	58560	134.52	2130	2130	2065	2710	1460	2085	2089.95	0.76	-1879	2158	2121	2098	2061	2038	2110	2050	150	625	500	1540	5	1	30010576	627	13.06	0.84	12	0.20	160.00	2493.00	3530	20240626	-40.79	1980	20241115	5.56	3530	-40.79	20240626	1980	5.56	20241115	3530	-40.79	20240626	1980	5.56	20241115	2.05	N	347740	500	150 억	227034	N	N	N	N
54	20241121	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	0	3	0.00	121449150	58198	133.68	2130	2130	2065	2710	1460	2085	2089.97	0.76	-2062	2158	2121	2098	2061	2038	2110	2050	150	625	500	1540	5	1	30010576	626	13.03	0.84	12	0.19	160.00	2493.00	3530	20240626	-40.93	1980	20241115	5.30	3530	-40.93	20240626	1980	5.30	20241115	3530	-40.93	20240626	1980	5.30	20241115	2.05	N	347740	500	150 억	227034	N	N	N	N
55	20241121	111158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	5	2	0.24	121040365	58002	133.23	2130	2130	2065	2710	1460	2085	2090.01	0.76	-1953	2158	2121	2098	2061	2038	2110	2050	150	625	500	1540	5	1	30010576	627	13.06	0.84	12	0.19	160.00	2493.00	3530	20240626	-40.79	1980	20241115	5.56	3530	-40.79	20240626	1980	5.56	20241115	3530	-40.79	20240626	1980	5.56	20241115	2.05	N	347740	500	150 억	227034	N	N	N	N
56	20241121	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	5	2	0.24	118048425	56568	129.94	2130	2130	2065	2710	1460	2085	2090.28	0.76	-570	2158	2121	2098	2061	2038	2110	2050	150	625	500	1540	5	1	30010576	627	13.06	0.84	12	0.19	160.00	2493.00	3530	20240626	-40.79	1980	20241115	5.56	3530	-40.79	20240626	1980	5.56	20241115	3530	-40.79	20240626	1980	5.56	20241115	2.05	N	347740	500	150 억	227034	N	N	N	N
57	20241121	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	5	2	0.24	88984055	42624	97.91	2130	2130	2085	2710	1460	2085	2104.49	0.76	361	2158	2121	2098	2061	2038	2110	2050	150	625	500	1540	5	1	30010576	627	13.06	0.84	12	0.14	160.00	2493.00	3530	20240626	-40.79	1980	20241115	5.56	3530	-40.79	20240626	1980	5.56	20241115	3530	-40.79	20240626	1980	5.56	20241115	2.05	N	347740	500	150 억	227034	N	N	N	N
58	20241120	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-15	5	-0.71	91408130	43534	80.92	2135	2135	2075	2730	1470	2100	2099.70	0.75	677	2160	2130	2110	2080	2060	2120	2070	150	630	500	1550	5	1	30010576	626	13.03	0.84	12	0.15	160.00	2493.00	3530	20240626	-40.93	1980	20241115	5.30	3530	-40.93	20240626	1980	5.30	20241115	3530	-40.93	20240626	1980	5.30	20241115	1.87	N	347740	500	150 억	226357	N	N	N	N
59	20241120	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	5	2	0.24	68459965	32557	60.51	2135	2135	2075	2730	1470	2100	2102.77	0.75	1286	2160	2130	2110	2080	2060	2120	2070	150	630	500	1550	5	1	30010576	632	13.16	0.84	12	0.11	160.00	2493.00	3530	20240626	-40.37	1980	20241115	6.31	3530	-40.37	20240626	1980	6.31	20241115	3530	-40.37	20240626	1980	6.31	20241115	1.87	N	347740	500	150 억	226357	N	N	N	N
60	20241120	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	25	2	1.19	55657425	26485	49.23	2135	2135	2075	2730	1470	2100	2101.47	0.75	2936	2160	2130	2110	2080	2060	2120	2070	150	630	500	1550	5	1	30010576	638	13.28	0.85	12	0.09	160.00	2493.00	3530	20240626	-39.80	1980	20241115	7.32	3530	-39.80	20240626	1980	7.32	20241115	3530	-39.80	20240626	1980	7.32	20241115	1.87	N	347740	500	150 억	226357	N	N	N	N
61	20241120	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	5	2	0.24	47155300	22484	41.79	2135	2135	2075	2730	1470	2100	2097.28	0.75	2937	2160	2130	2110	2080	2060	2120	2070	150	630	500	1550	5	1	30010576	632	13.16	0.84	12	0.07	160.00	2493.00	3530	20240626	-40.37	1980	20241115	6.31	3530	-40.37	20240626	1980	6.31	20241115	3530	-40.37	20240626	1980	6.31	20241115	1.87	N	347740	500	150 억	226357	N	N	N	N
62	20241120	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	10	2	0.48	33143200	15870	29.50	2135	2135	2075	2730	1470	2100	2088.42	0.75	2793	2160	2130	2110	2080	2060	2120	2070	150	630	500	1550	5	1	30010576	633	13.19	0.85	12	0.05	160.00	2493.00	3530	20240626	-40.23	1980	20241115	6.57	3530	-40.23	20240626	1980	6.57	20241115	3530	-40.23	20240626	1980	6.57	20241115	1.87	N	347740	500	150 억	226357	N	N	N	N
63	20241120	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	10	2	0.48	31857380	15259	28.36	2135	2135	2075	2730	1470	2100	2087.78	0.75	2714	2160	2130	2110	2080	2060	2120	2070	150	630	500	1550	5	1	30010576	633	13.19	0.85	12	0.05	160.00	2493.00	3530	20240626	-40.23	1980	20241115	6.57	3530	-40.23	20240626	1980	6.57	20241115	3530	-40.23	20240626	1980	6.57	20241115	1.87	N	347740	500	150 억	226357	N	N	N	N
64	20241120	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	10	2	0.48	30905035	14805	27.52	2135	2135	2075	2730	1470	2100	2087.47	0.75	2595	2160	2130	2110	2080	2060	2120	2070	150	630	500	1550	5	1	30010576	633	13.19	0.85	12	0.05	160.00	2493.00	3530	20240626	-40.23	1980	20241115	6.57	3530	-40.23	20240626	1980	6.57	20241115	3530	-40.23	20240626	1980	6.57	20241115	1.87	N	347740	500	150 억	226357	N	N	N	N
65	20241120	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-25	5	-1.19	12004600	5749	10.69	2135	2135	2075	2730	1470	2100	2088.12	0.75	1915	2160	2130	2110	2080	2060	2120	2070	150	630	500	1550	5	1	30010576	623	12.97	0.83	12	0.02	160.00	2493.00	3530	20240626	-41.22	1980	20241115	4.80	3530	-41.22	20240626	1980	4.80	20241115	3530	-41.22	20240626	1980	4.80	20241115	1.87	N	347740	500	150 억	226357	N	N	N	N
66	20241119	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-5	5	-0.24	113378135	53801	57.06	2105	2140	2090	2735	1475	2105	2108.76	0.80	-13587	2191	2147	2101	2057	2011	2170	2080	150	630	500	1550	5	1	30010576	630	13.12	0.84	12	0.18	160.00	2493.00	3530	20240626	-40.51	1980	20241115	6.06	3530	-40.51	20240626	1980	6.06	20241115	3530	-40.51	20240626	1980	6.06	20241115	1.95	N	347740	500	150 억	239469	N	N	N	N
67	20241119	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	0	3	0.00	111397835	52858	56.06	2105	2140	2090	2735	1475	2105	2109.01	0.80	-13145	2191	2147	2101	2057	2011	2170	2080	150	630	500	1550	5	1	30010576	632	13.16	0.84	12	0.18	160.00	2493.00	3530	20240626	-40.37	1980	20241115	6.31	3530	-40.37	20240626	1980	6.31	20241115	3530	-40.37	20240626	1980	6.31	20241115	1.95	N	347740	500	150 억	239469	N	N	N	N
68	20241119	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	10	2	0.48	91659835	43446	46.08	2105	2140	2105	2735	1475	2105	2113.79	0.80	-12081	2191	2147	2101	2057	2011	2170	2080	150	630	500	1550	5	1	30010576	635	13.22	0.85	12	0.14	160.00	2493.00	3530	20240626	-40.08	1980	20241115	6.82	3530	-40.08	20240626	1980	6.82	20241115	3530	-40.08	20240626	1980	6.82	20241115	1.95	N	347740	500	150 억	239469	N	N	N	N
69	20241119	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	10	2	0.48	88484930	41944	44.48	2105	2140	2105	2735	1475	2105	2113.79	0.80	-11177	2191	2147	2101	2057	2011	2170	2080	150	630	500	1550	5	1	30010576	635	13.22	0.85	12	0.14	160.00	2493.00	3530	20240626	-40.08	1980	20241115	6.82	3530	-40.08	20240626	1980	6.82	20241115	3530	-40.08	20240626	1980	6.82	20241115	1.95	N	347740	500	150 억	239469	N	N	N	N
70	20241119	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	10	2	0.48	88378565	41894	44.43	2105	2140	2105	2735	1475	2105	2113.76	0.80	-11168	2191	2147	2101	2057	2011	2170	2080	150	630	500	1550	5	1	30010576	635	13.22	0.85	12	0.14	160.00	2493.00	3530	20240626	-40.08	1980	20241115	6.82	3530	-40.08	20240626	1980	6.82	20241115	3530	-40.08	20240626	1980	6.82	20241115	1.95	N	347740	500	150 억	239469	N	N	N	N
71	20241119	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	0	3	0.00	86201655	40869	43.34	2105	2140	2105	2735	1475	2105	2113.26	0.80	-10323	2191	2147	2101	2057	2011	2170	2080	150	630	500	1550	5	1	30010576	632	13.16	0.84	12	0.14	160.00	2493.00	3530	20240626	-40.37	1980	20241115	6.31	3530	-40.37	20240626	1980	6.31	20241115	3530	-40.37	20240626	1980	6.31	20241115	1.95	N	347740	500	150 억	239469	N	N	N	N
72	20241119	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	15	2	0.71	75053610	35589	37.74	2105	2140	2105	2735	1475	2105	2113.90	0.80	-8211	2191	2147	2101	2057	2011	2170	2080	150	630	500	1550	5	1	30010576	636	13.25	0.85	12	0.12	160.00	2493.00	3530	20240626	-39.94	1980	20241115	7.07	3530	-39.94	20240626	1980	7.07	20241115	3530	-39.94	20240626	1980	7.07	20241115	1.95	N	347740	500	150 억	239469	N	N	N	N
73	20241119	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	0	3	0.00	59309350	28140	29.84	2105	2140	2105	2735	1475	2105	2114.17	0.80	-3131	2191	2147	2101	2057	2011	2170	2080	150	630	500	1550	5	1	30010576	632	13.16	0.84	12	0.09	160.00	2493.00	3530	20240626	-40.37	1980	20241115	6.31	3530	-40.37	20240626	1980	6.31	20241115	3530	-40.37	20240626	1980	6.31	20241115	1.95	N	347740	500	150 억	239469	N	N	N	N
74	20241118	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	30	2	1.45	198996780	94285	101.19	2055	2145	2055	2695	1455	2075	2118.75	0.81	-3131	2218	2146	2063	1991	1908	2182	2027	150	620	500	1530	5	1	30010576	632	13.16	0.84	12	0.31	160.00	2493.00	3530	20240626	-40.37	1980	20241115	6.31	3530	-40.37	20240626	1980	6.31	20241115	3530	-40.37	20240626	1980	6.31	20241115	1.97	N	347740	500	150 억	242591	N	N	N	N
75	20241118	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	25	2	1.20	78567850	37074	39.79	2055	2145	2055	2695	1455	2075	2119.22	0.81	-2998	2218	2146	2063	1991	1908	2182	2027	150	620	500	1530	5	1	30010576	630	13.12	0.84	12	0.12	160.00	2493.00	3530	20240626	-40.51	1980	20241115	6.06	3530	-40.51	20240626	1980	6.06	20241115	3530	-40.51	20240626	1980	6.06	20241115	1.97	N	347740	500	150 억	242591	N	N	N	N
76	20241118	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	35	2	1.69	71891470	33900	36.38	2055	2145	2055	2695	1455	2075	2120.69	0.81	-3058	2218	2146	2063	1991	1908	2182	2027	150	620	500	1530	5	1	30010576	633	13.19	0.85	12	0.11	160.00	2493.00	3530	20240626	-40.23	1980	20241115	6.57	3530	-40.23	20240626	1980	6.57	20241115	3530	-40.23	20240626	1980	6.57	20241115	1.97	N	347740	500	150 억	242591	N	N	N	N
77	20241118	131111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	50	2	2.41	63452455	29905	32.09	2055	2145	2055	2695	1455	2075	2121.80	0.81	-1683	2218	2146	2063	1991	1908	2182	2027	150	620	500	1530	5	1	30010576	638	13.28	0.85	12	0.10	160.00	2493.00	3530	20240626	-39.80	1980	20241115	7.32	3530	-39.80	20240626	1980	7.32	20241115	3530	-39.80	20240626	1980	7.32	20241115	1.97	N	347740	500	150 억	242591	N	N	N	N
78	20241118	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	40	2	1.93	58980740	27795	29.83	2055	2145	2055	2695	1455	2075	2121.99	0.81	-210	2218	2146	2063	1991	1908	2182	2027	150	620	500	1530	5	1	30010576	635	13.22	0.85	12	0.09	160.00	2493.00	3530	20240626	-40.08	1980	20241115	6.82	3530	-40.08	20240626	1980	6.82	20241115	3530	-40.08	20240626	1980	6.82	20241115	1.97	N	347740	500	150 억	242591	N	N	N	N
79	20241118	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	55	2	2.65	53112055	25038	26.87	2055	2145	2055	2695	1455	2075	2121.26	0.81	11	2218	2146	2063	1991	1908	2182	2027	150	620	500	1530	5	1	30010576	639	13.31	0.85	12	0.08	160.00	2493.00	3530	20240626	-39.66	1980	20241115	7.58	3530	-39.66	20240626	1980	7.58	20241115	3530	-39.66	20240626	1980	7.58	20241115	1.97	N	347740	500	150 억	242591	N	N	N	N
80	20241118	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	55	2	2.65	45435845	21424	22.99	2055	2145	2055	2695	1455	2075	2120.79	0.81	937	2218	2146	2063	1991	1908	2182	2027	150	620	500	1530	5	1	30010576	639	13.31	0.85	12	0.07	160.00	2493.00	3530	20240626	-39.66	1980	20241115	7.58	3530	-39.66	20240626	1980	7.58	20241115	3530	-39.66	20240626	1980	7.58	20241115	1.97	N	347740	500	150 억	242591	N	N	N	N
81	20241118	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	35	2	1.69	8392950	4035	4.33	2055	2130	2055	2695	1455	2075	2080.04	0.81	-559	2218	2146	2063	1991	1908	2182	2027	150	620	500	1530	5	1	30010576	633	13.19	0.85	12	0.01	160.00	2493.00	3530	20240626	-40.23	1980	20241115	6.57	3530	-40.23	20240626	1980	6.57	20241115	3530	-40.23	20240626	1980	6.57	20241115	1.97	N	347740	500	150 억	242591	N	N	N	N
82	20241115	161151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2075	60	2	2.98	190735776	92958	156.84	2030	2135	1980	2615	1415	2015	2051.85	0.80	4456	2188	2101	2058	1971	1928	2080	1950	150	600	500	1490	5	1	30010576	623	12.97	0.83	12	0.31	160.00	2493.00	3530	20240626	-41.22	1980	20241115	4.80	3530	-41.22	20240626	1980	4.80	20241115	3530	-41.22	20240626	1980	4.80	20241115	1.89	N	347740	500	150 억	239343	N	N	N	N
83	20241115	151221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2110	95	2	4.71	177143396	86432	145.83	2030	2135	1980	2615	1415	2015	2049.51	0.80	2302	2188	2101	2058	1971	1928	2080	1950	150	600	500	1490	5	1	30010576	633	13.19	0.85	12	0.29	160.00	2493.00	3530	20240626	-40.23	1980	20241115	6.57	3530	-40.23	20240626	1980	6.57	20241115	3530	-40.23	20240626	1980	6.57	20241115	1.89	N	347740	500	150 억	239343	N	N	N	N
84	20241115	141206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2110	95	2	4.71	170122826	83115	140.24	2030	2135	1980	2615	1415	2015	2046.84	0.80	2865	2188	2101	2058	1971	1928	2080	1950	150	600	500	1490	5	1	30010576	633	13.19	0.85	12	0.28	160.00	2493.00	3530	20240626	-40.23	1980	20241115	6.57	3530	-40.23	20240626	1980	6.57	20241115	3530	-40.23	20240626	1980	6.57	20241115	1.89	N	347740	500	150 억	239343	N	N	N	N
85	20241115	131204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2100	85	2	4.22	149469846	73248	123.59	2030	2135	1980	2615	1415	2015	2040.60	0.80	-2095	2188	2101	2058	1971	1928	2080	1950	150	600	500	1490	5	1	30010576	630	13.12	0.84	12	0.24	160.00	2493.00	3530	20240626	-40.51	1980	20241115	6.06	3530	-40.51	20240626	1980	6.06	20241115	3530	-40.51	20240626	1980	6.06	20241115	1.89	N	347740	500	150 억	239343	N	N	N	N
86	20241115	121205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2070	55	2	2.73	121246681	59708	100.74	2030	2135	1980	2615	1415	2015	2030.66	0.80	-12299	2188	2101	2058	1971	1928	2080	1950	150	600	500	1490	5	1	30010576	621	12.94	0.83	12	0.20	160.00	2493.00	3530	20240626	-41.36	1980	20241115	4.55	3530	-41.36	20240626	1980	4.55	20241115	3530	-41.36	20240626	1980	4.55	20241115	1.89	N	347740	500	150 억	239343	N	N	N	N
87	20241115	111138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	30	2	1.49	99016701	48917	82.54	2030	2135	1980	2615	1415	2015	2024.18	0.80	-12011	2188	2101	2058	1971	1928	2080	1950	150	600	500	1490	5	1	30010576	614	12.78	0.82	12	0.16	160.00	2493.00	3530	20240626	-42.07	1980	20241115	3.28	3530	-42.07	20240626	1980	3.28	20241115	3530	-42.07	20240626	1980	3.28	20241115	1.89	N	347740	500	150 억	239343	N	N	N	N
88	20241115	101137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1999	-16	5	-0.79	87046508	42997	72.55	2030	2135	1980	2615	1415	2015	2024.48	0.80	-10499	2188	2101	2058	1971	1928	2080	1950	150	600	500	1490	1	1	30010576	600	12.49	0.80	12	0.14	160.00	2493.00	3530	20240626	-43.37	1980	20241115	0.96	3530	-43.37	20240626	1980	0.96	20241115	3530	-43.37	20240626	1980	0.96	20241115	1.89	N	347740	500	150 억	239343	N	N	N	N
89	20241115	091045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2005	-10	5	-0.50	5026150	2494	4.21	2030	2035	2005	2615	1415	2015	2015.30	0.80	-1318	2188	2101	2058	1971	1928	2080	1950	150	600	500	1490	5	1	30010576	602	12.53	0.80	12	0.01	160.00	2493.00	3530	20240626	-43.20	2005	20241115	0.00	3530	-43.20	20240626	2005	0.00	20241115	3530	-43.20	20240626	2005	0.00	20241115	1.89	N	347740	500	150 억	239343	N	N	N	N
90	20241114	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-45	5	-2.17	103247110	50121	24.44	2075	2145	2025	2695	1455	2075	2059.96	0.80	-577	2265	2170	2090	1995	1915	2130	1955	150	620	500	1530	5	1	30010576	609	12.69	0.81	12	0.17	160.00	2493.00	3530	20240626	-42.49	2010	20241113	1.00	3530	-42.49	20240626	2010	1.00	20241113	3530	-42.49	20240626	2010	1.00	20241113	1.86	N	347740	500	150 억	240134	N	N	N	N
91	20241114	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-20	5	-0.96	91694495	44466	21.69	2075	2145	2025	2695	1455	2075	2062.13	0.80	1816	2265	2170	2090	1995	1915	2130	1955	150	620	500	1530	5	1	30010576	617	12.84	0.82	12	0.15	160.00	2493.00	3530	20240626	-41.78	2010	20241113	2.24	3530	-41.78	20240626	2010	2.24	20241113	3530	-41.78	20240626	2010	2.24	20241113	1.86	N	347740	500	150 억	240134	N	N	N	N
92	20241114	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-5	5	-0.24	90028150	43656	21.29	2075	2145	2025	2695	1455	2075	2062.22	0.80	1587	2265	2170	2090	1995	1915	2130	1955	150	620	500	1530	5	1	30010576	621	12.94	0.83	12	0.15	160.00	2493.00	3530	20240626	-41.36	2010	20241113	2.99	3530	-41.36	20240626	2010	2.99	20241113	3530	-41.36	20240626	2010	2.99	20241113	1.86	N	347740	500	150 억	240134	N	N	N	N
93	20241114	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-5	5	-0.24	70668425	34248	16.70	2075	2145	2025	2695	1455	2075	2063.43	0.80	176	2265	2170	2090	1995	1915	2130	1955	150	620	500	1530	5	1	30010576	621	12.94	0.83	12	0.11	160.00	2493.00	3530	20240626	-41.36	2010	20241113	2.99	3530	-41.36	20240626	2010	2.99	20241113	3530	-41.36	20240626	2010	2.99	20241113	1.86	N	347740	500	150 억	240134	N	N	N	N
94	20241114	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-20	5	-0.96	68807205	33347	16.26	2075	2145	2025	2695	1455	2075	2063.37	0.80	478	2265	2170	2090	1995	1915	2130	1955	150	620	500	1530	5	1	30010576	617	12.84	0.82	12	0.11	160.00	2493.00	3530	20240626	-41.78	2010	20241113	2.24	3530	-41.78	20240626	2010	2.24	20241113	3530	-41.78	20240626	2010	2.24	20241113	1.86	N	347740	500	150 억	240134	N	N	N	N
95	20241114	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	0	3	0.00	31459675	15096	7.36	2075	2145	2065	2695	1455	2075	2083.97	0.80	-1325	2265	2170	2090	1995	1915	2130	1955	150	620	500	1530	5	1	30010576	623	12.97	0.83	12	0.05	160.00	2493.00	3530	20240626	-41.22	2010	20241113	3.23	3530	-41.22	20240626	2010	3.23	20241113	3530	-41.22	20240626	2010	3.23	20241113	1.86	N	347740	500	150 억	240134	N	N	N	N
96	20241114	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	0	3	0.00	8953395	4313	2.10	2075	2090	2070	2695	1455	2075	2075.91	0.80	-387	2265	2170	2090	1995	1915	2130	1955	150	620	500	1530	5	1	30010576	623	12.97	0.83	12	0.01	160.00	2493.00	3530	20240626	-41.22	2010	20241113	3.23	3530	-41.22	20240626	2010	3.23	20241113	3530	-41.22	20240626	2010	3.23	20241113	1.86	N	347740	500	150 억	240134	N	N	N	N
97	20241114	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.80	0	2265	2170	2090	1995	1915	2130	1955	150	620	500	1530	5	1	30010576	623	12.97	0.83	12	0.00	160.00	2493.00	3530	20240626	-41.22	2010	20241113	3.23	3530	-41.22	20240626	2010	3.23	20241113	3530	-41.22	20240626	2010	3.23	20241113	1.86	N	347740	500	150 억	240134	N	N	N	N
98	20241113	160746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2075	-100	5	-4.60	425519660	204644	95.54	2155	2185	2010	2825	1525	2175	2079.32	0.73	19643	2378	2276	2223	2121	2068	2250	2095	150	650	500	1600	5	1	30010576	623	12.97	0.83	12	0.68	160.00	2493.00	3530	20240626	-41.22	2010	20241113	3.23	3530	-41.22	20240626	2010	3.23	20241113	3530	-41.22	20240626	2010	3.23	20241113	1.89	N	347740	500	150 억	218469	N	N	N	N
99	20241113	150822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2055	-120	5	-5.52	376299110	180349	84.20	2155	2185	2035	2825	1525	2175	2086.50	0.73	12394	2378	2276	2223	2121	2068	2250	2095	150	650	500	1600	5	1	30010576	617	12.84	0.82	12	0.60	160.00	2493.00	3530	20240626	-41.78	2035	20241113	0.98	3530	-41.78	20240626	2035	0.98	20241113	3530	-41.78	20240626	2035	0.98	20241113	1.89	N	347740	500	150 억	218469	N	N	N	N
100	20241113	140820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2065	-110	5	-5.06	304392970	145401	67.89	2155	2185	2055	2825	1525	2175	2093.47	0.73	1247	2378	2276	2223	2121	2068	2250	2095	150	650	500	1600	5	1	30010576	620	12.91	0.83	12	0.48	160.00	2493.00	3530	20240626	-41.50	2055	20241113	0.49	3530	-41.50	20240626	2055	0.49	20241113	3530	-41.50	20240626	2055	0.49	20241113	1.89	N	347740	500	150 억	218469	N	N	N	N
101	20241113	130821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2065	-110	5	-5.06	245241730	116807	54.54	2155	2185	2055	2825	1525	2175	2099.55	0.73	-1897	2378	2276	2223	2121	2068	2250	2095	150	650	500	1600	5	1	30010576	620	12.91	0.83	12	0.39	160.00	2493.00	3530	20240626	-41.50	2055	20241113	0.49	3530	-41.50	20240626	2055	0.49	20241113	3530	-41.50	20240626	2055	0.49	20241113	1.89	N	347740	500	150 억	218469	N	N	N	N
102	20241113	120810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2075	-100	5	-4.60	222919515	106016	49.50	2155	2185	2055	2825	1525	2175	2102.70	0.73	-119	2378	2276	2223	2121	2068	2250	2095	150	650	500	1600	5	1	30010576	623	12.97	0.83	12	0.35	160.00	2493.00	3530	20240626	-41.22	2055	20241113	0.97	3530	-41.22	20240626	2055	0.97	20241113	3530	-41.22	20240626	2055	0.97	20241113	1.89	N	347740	500	150 억	218469	N	N	N	N
103	20241113	110808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2090	-85	5	-3.91	201453395	95619	44.64	2155	2185	2055	2825	1525	2175	2106.83	0.73	-336	2378	2276	2223	2121	2068	2250	2095	150	650	500	1600	5	1	30010576	627	13.06	0.84	12	0.32	160.00	2493.00	3530	20240626	-40.79	2055	20241113	1.70	3530	-40.79	20240626	2055	1.70	20241113	3530	-40.79	20240626	2055	1.70	20241113	1.89	N	347740	500	150 억	218469	N	N	N	N
104	20241113	100809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2120	-55	5	-2.53	158396245	74964	35.00	2155	2185	2080	2825	1525	2175	2112.96	0.73	3225	2378	2276	2223	2121	2068	2250	2095	150	650	500	1600	5	1	30010576	636	13.25	0.85	12	0.25	160.00	2493.00	3530	20240626	-39.94	2080	20241113	1.92	3530	-39.94	20240626	2080	1.92	20241113	3530	-39.94	20240626	2080	1.92	20241113	1.89	N	347740	500	150 억	218469	N	N	N	N
105	20241113	090758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2135	-40	5	-1.84	31331290	14629	6.83	2155	2185	2100	2825	1525	2175	2141.72	0.73	-1354	2378	2276	2223	2121	2068	2250	2095	150	650	500	1600	5	1	30010576	641	13.34	0.86	12	0.05	160.00	2493.00	3530	20240626	-39.52	2100	20241113	1.67	3530	-39.52	20240626	2100	1.67	20241113	3530	-39.52	20240626	2100	1.67	20241113	1.89	N	347740	500	150 억	218469	N	N	N	N
106	20241112	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-150	5	-6.45	472687735	213540	206.77	2325	2325	2170	3020	1630	2325	2213.95	0.78	-18069	2425	2375	2315	2265	2205	2345	2235	150	695	500	1720	5	1	30010576	653	13.59	0.87	12	0.71	160.00	2493.00	3530	20240626	-38.39	2155	20240805	0.93	3530	-38.39	20240626	2155	0.93	20240805	3530	-38.39	20240626	2155	0.93	20240805	1.84	N	347740	500	150 억	233885	N	N	N	N
107	20241112	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-150	5	-6.45	452144090	204089	197.62	2325	2325	2170	3020	1630	2325	2215.43	0.78	-16620	2425	2375	2315	2265	2205	2345	2235	150	695	500	1720	5	1	30010576	653	13.59	0.87	12	0.68	160.00	2493.00	3530	20240626	-38.39	2155	20240805	0.93	3530	-38.39	20240626	2155	0.93	20240805	3530	-38.39	20240626	2155	0.93	20240805	1.84	N	347740	500	150 억	233885	N	N	N	N
108	20241112	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-150	5	-6.45	424154370	191240	185.18	2325	2325	2175	3020	1630	2325	2217.92	0.78	-14617	2425	2375	2315	2265	2205	2345	2235	150	695	500	1720	5	1	30010576	653	13.59	0.87	12	0.64	160.00	2493.00	3530	20240626	-38.39	2155	20240805	0.93	3530	-38.39	20240626	2155	0.93	20240805	3530	-38.39	20240626	2155	0.93	20240805	1.84	N	347740	500	150 억	233885	N	N	N	N
109	20241112	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-140	5	-6.02	371572260	167152	161.86	2325	2325	2180	3020	1630	2325	2222.96	0.78	-15319	2425	2375	2315	2265	2205	2345	2235	150	695	500	1720	5	1	30010576	656	13.66	0.88	12	0.56	160.00	2493.00	3530	20240626	-38.10	2155	20240805	1.39	3530	-38.10	20240626	2155	1.39	20240805	3530	-38.10	20240626	2155	1.39	20240805	1.84	N	347740	500	150 억	233885	N	N	N	N
110	20241112	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	-100	5	-4.30	206492660	91948	89.03	2325	2325	2220	3020	1630	2325	2245.75	0.78	-42098	2425	2375	2315	2265	2205	2345	2235	150	695	500	1720	5	1	30010576	668	13.91	0.89	12	0.31	160.00	2493.00	3530	20240626	-36.97	2155	20240805	3.25	3530	-36.97	20240626	2155	3.25	20240805	3530	-36.97	20240626	2155	3.25	20240805	1.84	N	347740	500	150 억	233885	N	N	N	N
111	20241112	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-75	5	-3.23	168575540	75018	72.64	2325	2325	2220	3020	1630	2325	2247.13	0.78	-33880	2425	2375	2315	2265	2205	2345	2235	150	695	500	1720	5	1	30010576	675	14.06	0.90	12	0.25	160.00	2493.00	3530	20240626	-36.26	2155	20240805	4.41	3530	-36.26	20240626	2155	4.41	20240805	3530	-36.26	20240626	2155	4.41	20240805	1.84	N	347740	500	150 억	233885	N	N	N	N
112	20241112	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-95	5	-4.09	139598920	62101	60.13	2325	2325	2220	3020	1630	2325	2247.93	0.78	-31250	2425	2375	2315	2265	2205	2345	2235	150	695	500	1720	5	1	30010576	669	13.94	0.89	12	0.21	160.00	2493.00	3530	20240626	-36.83	2155	20240805	3.48	3530	-36.83	20240626	2155	3.48	20240805	3530	-36.83	20240626	2155	3.48	20240805	1.84	N	347740	500	150 억	233885	N	N	N	N
113	20241112	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-60	5	-2.58	39572380	17378	16.83	2325	2325	2265	3020	1630	2325	2277.15	0.78	-11617	2425	2375	2315	2265	2205	2345	2235	150	695	500	1720	5	1	30010576	680	14.16	0.91	12	0.06	160.00	2493.00	3530	20240626	-35.84	2155	20240805	5.10	3530	-35.84	20240626	2155	5.10	20240805	3530	-35.84	20240626	2155	5.10	20240805	1.84	N	347740	500	150 억	233885	N	N	N	N
114	20241111	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	-40	5	-1.69	236586680	103221	184.16	2350	2365	2255	3070	1660	2365	2292.04	0.87	-26711	2468	2416	2378	2326	2288	2397	2307	150	705	500	1750	5	1	30010576	698	14.53	0.93	12	0.34	160.00	2493.00	3530	20240626	-34.14	2155	20240805	7.89	3530	-34.14	20240626	2155	7.89	20240805	3530	-34.14	20240626	2155	7.89	20240805	1.70	N	347740	500	150 억	260708	N	N	N	N
115	20241111	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-85	5	-3.59	203746285	89017	158.82	2350	2365	2255	3070	1660	2365	2288.85	0.87	-23645	2468	2416	2378	2326	2288	2397	2307	150	705	500	1750	5	1	30010576	684	14.25	0.91	12	0.30	160.00	2493.00	3530	20240626	-35.41	2155	20240805	5.80	3530	-35.41	20240626	2155	5.80	20240805	3530	-35.41	20240626	2155	5.80	20240805	1.70	N	347740	500	150 억	260708	N	N	N	N
116	20241111	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	-75	5	-3.17	192217410	83972	149.82	2350	2365	2255	3070	1660	2365	2289.07	0.87	-22559	2468	2416	2378	2326	2288	2397	2307	150	705	500	1750	5	1	30010576	687	14.31	0.92	12	0.28	160.00	2493.00	3530	20240626	-35.13	2155	20240805	6.26	3530	-35.13	20240626	2155	6.26	20240805	3530	-35.13	20240626	2155	6.26	20240805	1.70	N	347740	500	150 억	260708	N	N	N	N
117	20241111	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	-75	5	-3.17	176434815	77089	137.54	2350	2365	2255	3070	1660	2365	2288.72	0.87	-18317	2468	2416	2378	2326	2288	2397	2307	150	705	500	1750	5	1	30010576	687	14.31	0.92	12	0.26	160.00	2493.00	3530	20240626	-35.13	2155	20240805	6.26	3530	-35.13	20240626	2155	6.26	20240805	3530	-35.13	20240626	2155	6.26	20240805	1.70	N	347740	500	150 억	260708	N	N	N	N
118	20241111	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-100	5	-4.23	155450155	67867	121.08	2350	2365	2255	3070	1660	2365	2290.51	0.87	-16207	2468	2416	2378	2326	2288	2397	2307	150	705	500	1750	5	1	30010576	680	14.16	0.91	12	0.23	160.00	2493.00	3530	20240626	-35.84	2155	20240805	5.10	3530	-35.84	20240626	2155	5.10	20240805	3530	-35.84	20240626	2155	5.10	20240805	1.70	N	347740	500	150 억	260708	N	N	N	N
119	20241111	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	-75	5	-3.17	91491065	39731	70.88	2350	2365	2270	3070	1660	2365	2302.76	0.87	-14307	2468	2416	2378	2326	2288	2397	2307	150	705	500	1750	5	1	30010576	687	14.31	0.92	12	0.13	160.00	2493.00	3530	20240626	-35.13	2155	20240805	6.26	3530	-35.13	20240626	2155	6.26	20240805	3530	-35.13	20240626	2155	6.26	20240805	1.70	N	347740	500	150 억	260708	N	N	N	N
120	20241111	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-85	5	-3.59	66484560	28757	51.31	2350	2365	2275	3070	1660	2365	2311.94	0.87	-11834	2468	2416	2378	2326	2288	2397	2307	150	705	500	1750	5	1	30010576	684	14.25	0.91	12	0.10	160.00	2493.00	3530	20240626	-35.41	2155	20240805	5.80	3530	-35.41	20240626	2155	5.80	20240805	3530	-35.41	20240626	2155	5.80	20240805	1.70	N	347740	500	150 억	260708	N	N	N	N
121	20241111	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-35	5	-1.48	21579090	9222	16.45	2350	2365	2320	3070	1660	2365	2339.96	0.87	-6940	2468	2416	2378	2326	2288	2397	2307	150	705	500	1750	5	1	30010576	699	14.56	0.93	12	0.03	160.00	2493.00	3530	20240626	-33.99	2155	20240805	8.12	3530	-33.99	20240626	2155	8.12	20240805	3530	-33.99	20240626	2155	8.12	20240805	1.70	N	347740	500	150 억	260708	N	N	N	N
122	20241108	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	-25	5	-1.05	132208560	56050	43.49	2430	2430	2340	3105	1675	2390	2358.75	0.91	-11246	2470	2430	2360	2320	2250	2450	2340	150	715	500	1760	5	1	30010576	710	14.78	0.95	12	0.19	160.00	2493.00	3530	20240626	-33.00	2155	20240805	9.74	3530	-33.00	20240626	2155	9.74	20240805	3530	-33.00	20240626	2155	9.74	20240805	1.71	N	347740	500	150 억	271903	N	N	N	N
123	20241108	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-35	5	-1.46	127675925	54132	42.00	2430	2430	2340	3105	1675	2390	2358.60	0.91	-10204	2470	2430	2360	2320	2250	2450	2340	150	715	500	1760	5	1	30010576	707	14.72	0.94	12	0.18	160.00	2493.00	3530	20240626	-33.29	2155	20240805	9.28	3530	-33.29	20240626	2155	9.28	20240805	3530	-33.29	20240626	2155	9.28	20240805	1.71	N	347740	500	150 억	271903	N	N	N	N
124	20241108	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-35	5	-1.46	106505240	45153	35.04	2430	2430	2340	3105	1675	2390	2358.76	0.91	-6447	2470	2430	2360	2320	2250	2450	2340	150	715	500	1760	5	1	30010576	707	14.72	0.94	12	0.15	160.00	2493.00	3530	20240626	-33.29	2155	20240805	9.28	3530	-33.29	20240626	2155	9.28	20240805	3530	-33.29	20240626	2155	9.28	20240805	1.71	N	347740	500	150 억	271903	N	N	N	N
125	20241108	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2345	-45	5	-1.88	94280495	39955	31.00	2430	2430	2340	3105	1675	2390	2359.67	0.91	-5024	2470	2430	2360	2320	2250	2450	2340	150	715	500	1760	5	1	30010576	704	14.66	0.94	12	0.13	160.00	2493.00	3530	20240626	-33.57	2155	20240805	8.82	3530	-33.57	20240626	2155	8.82	20240805	3530	-33.57	20240626	2155	8.82	20240805	1.71	N	347740	500	150 억	271903	N	N	N	N
126	20241108	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2350	-40	5	-1.67	59015500	24939	19.35	2430	2430	2350	3105	1675	2390	2366.39	0.91	-7414	2470	2430	2360	2320	2250	2450	2340	150	715	500	1760	5	1	30010576	705	14.69	0.94	12	0.08	160.00	2493.00	3530	20240626	-33.43	2155	20240805	9.05	3530	-33.43	20240626	2155	9.05	20240805	3530	-33.43	20240626	2155	9.05	20240805	1.71	N	347740	500	150 억	271903	N	N	N	N
127	20241108	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-20	5	-0.84	24986955	10509	8.15	2430	2430	2365	3105	1675	2390	2377.67	0.91	-5001	2470	2430	2360	2320	2250	2450	2340	150	715	500	1760	5	1	30010576	711	14.81	0.95	12	0.04	160.00	2493.00	3530	20240626	-32.86	2155	20240805	9.98	3530	-32.86	20240626	2155	9.98	20240805	3530	-32.86	20240626	2155	9.98	20240805	1.71	N	347740	500	150 억	271903	N	N	N	N
128	20241108	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	0	3	0.00	12051965	5052	3.92	2430	2430	2370	3105	1675	2390	2385.58	0.91	-647	2470	2430	2360	2320	2250	2450	2340	150	715	500	1760	5	1	30010576	717	14.94	0.96	12	0.02	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	1.71	N	347740	500	150 억	271903	N	N	N	N
129	20241108	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-15	5	-0.63	3145935	1311	1.02	2430	2430	2370	3105	1675	2390	2399.65	0.91	-234	2470	2430	2360	2320	2250	2450	2340	150	715	500	1760	5	1	30010576	713	14.84	0.95	12	0.00	160.00	2493.00	3530	20240626	-32.72	2155	20240805	10.21	3530	-32.72	20240626	2155	10.21	20240805	3530	-32.72	20240626	2155	10.21	20240805	1.71	N	347740	500	150 억	271903	N	N	N	N
130	20241107	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	25	2	1.06	303718155	128876	196.94	2365	2400	2290	3070	1660	2365	2336.58	0.93	-8856	2491	2427	2391	2327	2291	2410	2310	150	705	500	1750	5	1	30010576	717	14.94	0.96	12	0.43	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	1.67	N	347740	500	150 억	280542	N	N	N	N
131	20241107	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	0	3	0.00	170007330	72872	111.36	2365	2400	2290	3070	1660	2365	2332.96	0.93	-7392	2491	2427	2391	2327	2291	2410	2310	150	705	500	1750	5	1	30010576	710	14.78	0.95	12	0.24	160.00	2493.00	3530	20240626	-33.00	2155	20240805	9.74	3530	-33.00	20240626	2155	9.74	20240805	3530	-33.00	20240626	2155	9.74	20240805	1.67	N	347740	500	150 억	280542	N	N	N	N
132	20241107	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	5	2	0.21	121184965	52122	79.65	2365	2375	2290	3070	1660	2365	2325.03	0.93	-5298	2491	2427	2391	2327	2291	2410	2310	150	705	500	1750	5	1	30010576	711	14.81	0.95	12	0.17	160.00	2493.00	3530	20240626	-32.86	2155	20240805	9.98	3530	-32.86	20240626	2155	9.98	20240805	3530	-32.86	20240626	2155	9.98	20240805	1.67	N	347740	500	150 억	280542	N	N	N	N
133	20241107	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2335	-30	5	-1.27	99350870	42807	65.41	2365	2375	2290	3070	1660	2365	2320.90	0.93	-2007	2491	2427	2391	2327	2291	2410	2310	150	705	500	1750	5	1	30010576	701	14.59	0.94	12	0.14	160.00	2493.00	3530	20240626	-33.85	2155	20240805	8.35	3530	-33.85	20240626	2155	8.35	20240805	3530	-33.85	20240626	2155	8.35	20240805	1.67	N	347740	500	150 억	280542	N	N	N	N
134	20241107	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2340	-25	5	-1.06	89462950	38564	58.93	2365	2375	2290	3070	1660	2365	2319.86	0.93	-3071	2491	2427	2391	2327	2291	2410	2310	150	705	500	1750	5	1	30010576	702	14.62	0.94	12	0.13	160.00	2493.00	3530	20240626	-33.71	2155	20240805	8.58	3530	-33.71	20240626	2155	8.58	20240805	3530	-33.71	20240626	2155	8.58	20240805	1.67	N	347740	500	150 억	280542	N	N	N	N
135	20241107	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	-40	5	-1.69	44748175	19182	29.31	2365	2375	2310	3070	1660	2365	2332.82	0.93	-5524	2491	2427	2391	2327	2291	2410	2310	150	705	500	1750	5	1	30010576	698	14.53	0.93	12	0.06	160.00	2493.00	3530	20240626	-34.14	2155	20240805	7.89	3530	-34.14	20240626	2155	7.89	20240805	3530	-34.14	20240626	2155	7.89	20240805	1.67	N	347740	500	150 억	280542	N	N	N	N
136	20241107	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-45	5	-1.90	31178960	13329	20.37	2365	2375	2320	3070	1660	2365	2339.18	0.93	-5890	2491	2427	2391	2327	2291	2410	2310	150	705	500	1750	5	1	30010576	696	14.50	0.93	12	0.04	160.00	2493.00	3530	20240626	-34.28	2155	20240805	7.66	3530	-34.28	20240626	2155	7.66	20240805	3530	-34.28	20240626	2155	7.66	20240805	1.67	N	347740	500	150 억	280542	N	N	N	N
137	20241107	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	-10	5	-0.42	3070105	1300	1.99	2365	2375	2355	3070	1660	2365	2361.62	0.93	-958	2491	2427	2391	2327	2291	2410	2310	150	705	500	1750	5	1	30010576	707	14.72	0.94	12	0.00	160.00	2493.00	3530	20240626	-33.29	2155	20240805	9.28	3530	-33.29	20240626	2155	9.28	20240805	3530	-33.29	20240626	2155	9.28	20240805	1.67	N	347740	500	150 억	280542	N	N	N	N
138	20241106	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	-60	5	-2.47	155187595	64940	169.71	2450	2455	2355	3150	1700	2425	2389.71	0.99	-17131	2471	2447	2416	2392	2361	2460	2405	150	725	500	1790	5	1	30010576	710	14.78	0.95	12	0.22	160.00	2493.00	3530	20240626	-33.00	2155	20240805	9.74	3530	-33.00	20240626	2155	9.74	20240805	3530	-33.00	20240626	2155	9.74	20240805	1.58	N	347740	500	150 억	297321	N	N	N	N
139	20241106	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-50	5	-2.06	142307160	59496	155.48	2450	2455	2355	3150	1700	2425	2391.88	0.99	-17263	2471	2447	2416	2392	2361	2460	2405	150	725	500	1790	5	1	30010576	713	14.84	0.95	12	0.20	160.00	2493.00	3530	20240626	-32.72	2155	20240805	10.21	3530	-32.72	20240626	2155	10.21	20240805	3530	-32.72	20240626	2155	10.21	20240805	1.58	N	347740	500	150 억	297321	N	N	N	N
140	20241106	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2385	-40	5	-1.65	127810295	53386	139.51	2450	2455	2355	3150	1700	2425	2394.08	0.99	-16584	2471	2447	2416	2392	2361	2460	2405	150	725	500	1790	5	1	30010576	716	14.91	0.96	12	0.18	160.00	2493.00	3530	20240626	-32.44	2155	20240805	10.67	3530	-32.44	20240626	2155	10.67	20240805	3530	-32.44	20240626	2155	10.67	20240805	1.58	N	347740	500	150 억	297321	N	N	N	N
141	20241106	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-65	5	-2.68	113959810	47558	124.28	2450	2455	2355	3150	1700	2425	2396.23	0.99	-13791	2471	2447	2416	2392	2361	2460	2405	150	725	500	1790	5	1	30010576	708	14.75	0.95	12	0.16	160.00	2493.00	3530	20240626	-33.14	2155	20240805	9.51	3530	-33.14	20240626	2155	9.51	20240805	3530	-33.14	20240626	2155	9.51	20240805	1.58	N	347740	500	150 억	297321	N	N	N	N
142	20241106	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-35	5	-1.44	73301810	30423	79.50	2450	2455	2390	3150	1700	2425	2409.42	0.99	-7334	2471	2447	2416	2392	2361	2460	2405	150	725	500	1790	5	1	30010576	717	14.94	0.96	12	0.10	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	1.58	N	347740	500	150 억	297321	N	N	N	N
143	20241106	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	-15	5	-0.62	31302675	12967	33.89	2450	2455	2400	3150	1700	2425	2414.03	0.99	-1538	2471	2447	2416	2392	2361	2460	2405	150	725	500	1790	5	1	30010576	723	15.06	0.97	12	0.04	160.00	2493.00	3530	20240626	-31.73	2155	20240805	11.83	3530	-31.73	20240626	2155	11.83	20240805	3530	-31.73	20240626	2155	11.83	20240805	1.58	N	347740	500	150 억	297321	N	N	N	N
144	20241106	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-25	5	-1.03	21905300	9077	23.72	2450	2455	2400	3150	1700	2425	2413.28	0.99	516	2471	2447	2416	2392	2361	2460	2405	150	725	500	1790	5	1	30010576	720	15.00	0.96	12	0.03	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	1.58	N	347740	500	150 억	297321	N	N	N	N
145	20241106	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	15	2	0.62	1032830	423	1.11	2450	2455	2430	3150	1700	2425	2441.68	0.99	-97	2471	2447	2416	2392	2361	2460	2405	150	725	500	1790	5	1	30010576	732	15.25	0.98	12	0.00	160.00	2493.00	3530	20240626	-30.88	2155	20240805	13.23	3530	-30.88	20240626	2155	13.23	20240805	3530	-30.88	20240626	2155	13.23	20240805	1.58	N	347740	500	150 억	297321	N	N	N	N
146	20241105	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	10	2	0.41	92587440	38265	56.27	2385	2440	2385	3135	1695	2415	2417.78	0.98	3438	2455	2435	2395	2375	2335	2445	2385	150	720	500	1780	5	1	30010576	728	15.16	0.97	12	0.13	160.00	2493.00	3530	20240626	-31.30	2155	20240805	12.53	3530	-31.30	20240626	2155	12.53	20240805	3530	-31.30	20240626	2155	12.53	20240805	1.56	N	347740	500	150 억	293883	N	N	N	N
147	20241105	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	5	2	0.21	64902825	26847	39.48	2385	2440	2385	3135	1695	2415	2417.51	0.98	4078	2455	2435	2395	2375	2335	2445	2385	150	720	500	1780	5	1	30010576	726	15.12	0.97	12	0.09	160.00	2493.00	3530	20240626	-31.44	2155	20240805	12.30	3530	-31.44	20240626	2155	12.30	20240805	3530	-31.44	20240626	2155	12.30	20240805	1.56	N	347740	500	150 억	293883	N	N	N	N
148	20241105	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-10	5	-0.41	53440640	22085	32.48	2385	2440	2385	3135	1695	2415	2419.77	0.98	3334	2455	2435	2395	2375	2335	2445	2385	150	720	500	1780	5	1	30010576	722	15.03	0.96	12	0.07	160.00	2493.00	3530	20240626	-31.87	2155	20240805	11.60	3530	-31.87	20240626	2155	11.60	20240805	3530	-31.87	20240626	2155	11.60	20240805	1.56	N	347740	500	150 억	293883	N	N	N	N
149	20241105	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	5	2	0.21	46490900	19201	28.24	2385	2440	2385	3135	1695	2415	2421.27	0.98	3414	2455	2435	2395	2375	2335	2445	2385	150	720	500	1780	5	1	30010576	726	15.12	0.97	12	0.06	160.00	2493.00	3530	20240626	-31.44	2155	20240805	12.30	3530	-31.44	20240626	2155	12.30	20240805	3530	-31.44	20240626	2155	12.30	20240805	1.56	N	347740	500	150 억	293883	N	N	N	N
150	20241105	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	0	3	0.00	43865200	18118	26.65	2385	2440	2385	3135	1695	2415	2421.08	0.98	3593	2455	2435	2395	2375	2335	2445	2385	150	720	500	1780	5	1	30010576	725	15.09	0.97	12	0.06	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.56	N	347740	500	150 억	293883	N	N	N	N
151	20241105	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	5	2	0.21	36769930	15184	22.33	2385	2440	2385	3135	1695	2415	2421.62	0.98	2267	2455	2435	2395	2375	2335	2445	2385	150	720	500	1780	5	1	30010576	726	15.12	0.97	12	0.05	160.00	2493.00	3530	20240626	-31.44	2155	20240805	12.30	3530	-31.44	20240626	2155	12.30	20240805	3530	-31.44	20240626	2155	12.30	20240805	1.56	N	347740	500	150 억	293883	N	N	N	N
152	20241105	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	5	2	0.21	12327785	5124	7.54	2385	2440	2385	3135	1695	2415	2405.89	0.98	1878	2455	2435	2395	2375	2335	2445	2385	150	720	500	1780	5	1	30010576	726	15.12	0.97	12	0.02	160.00	2493.00	3530	20240626	-31.44	2155	20240805	12.30	3530	-31.44	20240626	2155	12.30	20240805	3530	-31.44	20240626	2155	12.30	20240805	1.56	N	347740	500	150 억	293883	N	N	N	N
153	20241105	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	-20	5	-0.83	7340615	3066	4.51	2385	2420	2385	3135	1695	2415	2394.20	0.98	868	2455	2435	2395	2375	2335	2445	2385	150	720	500	1780	5	1	30010576	719	14.97	0.96	12	0.01	160.00	2493.00	3530	20240626	-32.15	2155	20240805	11.14	3530	-32.15	20240626	2155	11.14	20240805	3530	-32.15	20240626	2155	11.14	20240805	1.56	N	347740	500	150 억	293883	N	N	N	N
154	20241104	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	25	2	1.05	163318070	67997	181.12	2400	2415	2355	3105	1675	2390	2393.73	0.93	15923	2423	2406	2388	2371	2353	2397	2362	150	715	500	1760	5	1	30010576	725	15.09	0.97	12	0.23	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.57	N	347740	500	150 억	277962	N	N	N	N
155	20241104	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	20	2	0.84	92622650	38720	103.14	2400	2410	2355	3105	1675	2390	2392.11	0.93	15136	2423	2406	2388	2371	2353	2397	2362	150	715	500	1760	5	1	30010576	723	15.06	0.97	12	0.13	160.00	2493.00	3530	20240626	-31.73	2155	20240805	11.83	3530	-31.73	20240626	2155	11.83	20240805	3530	-31.73	20240626	2155	11.83	20240805	1.57	N	347740	500	150 억	277962	N	N	N	N
156	20241104	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	10	2	0.42	72144240	30189	80.41	2400	2410	2355	3105	1675	2390	2389.75	0.93	6810	2423	2406	2388	2371	2353	2397	2362	150	715	500	1760	5	1	30010576	720	15.00	0.96	12	0.10	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	1.57	N	347740	500	150 억	277962	N	N	N	N
157	20241104	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	15	2	0.63	65251260	27320	72.77	2400	2410	2355	3105	1675	2390	2388.41	0.93	5262	2423	2406	2388	2371	2353	2397	2362	150	715	500	1760	5	1	30010576	722	15.03	0.96	12	0.09	160.00	2493.00	3530	20240626	-31.87	2155	20240805	11.60	3530	-31.87	20240626	2155	11.60	20240805	3530	-31.87	20240626	2155	11.60	20240805	1.57	N	347740	500	150 억	277962	N	N	N	N
158	20241104	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	0	3	0.00	44610370	18706	49.83	2400	2410	2355	3105	1675	2390	2384.82	0.93	-671	2423	2406	2388	2371	2353	2397	2362	150	715	500	1760	5	1	30010576	717	14.94	0.96	12	0.06	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	1.57	N	347740	500	150 억	277962	N	N	N	N
159	20241104	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	20	2	0.84	29518645	12403	33.04	2400	2410	2355	3105	1675	2390	2379.96	0.93	-2605	2423	2406	2388	2371	2353	2397	2362	150	715	500	1760	5	1	30010576	723	15.06	0.97	12	0.04	160.00	2493.00	3530	20240626	-31.73	2155	20240805	11.83	3530	-31.73	20240626	2155	11.83	20240805	3530	-31.73	20240626	2155	11.83	20240805	1.57	N	347740	500	150 억	277962	N	N	N	N
160	20241104	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	0	3	0.00	19620210	8282	22.06	2400	2405	2355	3105	1675	2390	2369.02	0.93	-3995	2423	2406	2388	2371	2353	2397	2362	150	715	500	1760	5	1	30010576	717	14.94	0.96	12	0.03	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	1.57	N	347740	500	150 억	277962	N	N	N	N
161	20241104	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	10	2	0.42	1761195	737	1.96	2400	2405	2385	3105	1675	2390	2389.68	0.93	-620	2423	2406	2388	2371	2353	2397	2362	150	715	500	1760	5	1	30010576	720	15.00	0.96	12	0.00	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	1.57	N	347740	500	150 억	277962	N	N	N	N
162	20241101	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-25	5	-1.04	88545555	37209	42.17	2400	2405	2370	3135	1695	2415	2379.68	1.00	-20946	2478	2446	2408	2376	2338	2427	2357	150	720	500	1780	5	1	30010576	717	14.94	0.96	12	0.12	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	1.55	N	347740	500	150 억	298872	N	N	N	N
163	20241101	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-40	5	-1.66	77572370	32588	36.93	2400	2405	2370	3135	1695	2415	2380.40	1.00	-19137	2478	2446	2408	2376	2338	2427	2357	150	720	500	1780	5	1	30010576	713	14.84	0.95	12	0.11	160.00	2493.00	3530	20240626	-32.72	2155	20240805	10.21	3530	-32.72	20240626	2155	10.21	20240805	3530	-32.72	20240626	2155	10.21	20240805	1.55	N	347740	500	150 억	298872	N	N	N	N
164	20241101	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-35	5	-1.45	64629215	27141	30.76	2400	2405	2370	3135	1695	2415	2381.24	1.00	-16879	2478	2446	2408	2376	2338	2427	2357	150	720	500	1780	5	1	30010576	714	14.88	0.95	12	0.09	160.00	2493.00	3530	20240626	-32.58	2155	20240805	10.44	3530	-32.58	20240626	2155	10.44	20240805	3530	-32.58	20240626	2155	10.44	20240805	1.55	N	347740	500	150 억	298872	N	N	N	N
165	20241101	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	-20	5	-0.83	48047670	20174	22.86	2400	2405	2370	3135	1695	2415	2381.66	1.00	-15390	2478	2446	2408	2376	2338	2427	2357	150	720	500	1780	5	1	30010576	719	14.97	0.96	12	0.07	160.00	2493.00	3530	20240626	-32.15	2155	20240805	11.14	3530	-32.15	20240626	2155	11.14	20240805	3530	-32.15	20240626	2155	11.14	20240805	1.55	N	347740	500	150 억	298872	N	N	N	N
166	20241101	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-35	5	-1.45	46971865	19722	22.35	2400	2405	2370	3135	1695	2415	2381.70	1.00	-14987	2478	2446	2408	2376	2338	2427	2357	150	720	500	1780	5	1	30010576	714	14.88	0.95	12	0.07	160.00	2493.00	3530	20240626	-32.58	2155	20240805	10.44	3530	-32.58	20240626	2155	10.44	20240805	3530	-32.58	20240626	2155	10.44	20240805	1.55	N	347740	500	150 억	298872	N	N	N	N
167	20241101	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-40	5	-1.66	38017300	15970	18.10	2400	2405	2370	3135	1695	2415	2380.54	1.00	-12027	2478	2446	2408	2376	2338	2427	2357	150	720	500	1780	5	1	30010576	713	14.84	0.95	12	0.05	160.00	2493.00	3530	20240626	-32.72	2155	20240805	10.21	3530	-32.72	20240626	2155	10.21	20240805	3530	-32.72	20240626	2155	10.21	20240805	1.55	N	347740	500	150 억	298872	N	N	N	N
168	20241101	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-35	5	-1.45	22457935	9423	10.68	2400	2405	2375	3135	1695	2415	2383.31	1.00	-6262	2478	2446	2408	2376	2338	2427	2357	150	720	500	1780	5	1	30010576	714	14.88	0.95	12	0.03	160.00	2493.00	3530	20240626	-32.58	2155	20240805	10.44	3530	-32.58	20240626	2155	10.44	20240805	3530	-32.58	20240626	2155	10.44	20240805	1.55	N	347740	500	150 억	298872	N	N	N	N
169	20241101	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	-20	5	-0.83	6650895	2786	3.16	2400	2400	2380	3135	1695	2415	2387.26	1.00	-595	2478	2446	2408	2376	2338	2427	2357	150	720	500	1780	5	1	30010576	719	14.97	0.96	12	0.01	160.00	2493.00	3530	20240626	-32.15	2155	20240805	11.14	3530	-32.15	20240626	2155	11.14	20240805	3530	-32.15	20240626	2155	11.14	20240805	1.55	N	347740	500	150 억	298872	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History