KissMeData/365270/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-160	5	-2.71	380373730	66339	102.44	5830	5880	5660	7670	4130	5900	5733.79	0.78	-18287	6093	5996	5913	5816	5733	6045	5865	69	1770	500	4130	10	1	13873968	796	-6.87	1.90	12	0.48	-836.00	3021.00	21350	20240408	-73.11	4900	20240805	17.14	21350	-73.11	20240408	4900	17.14	20240805	21350	-73.11	20240408	4900	17.14	20240805	0.08	N	365270	500	69 억	108558	N	N	N	N
3	20241129	151343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-160	5	-2.71	361496460	63053	97.36	5830	5880	5660	7670	4130	5900	5733.22	0.78	-17990	6093	5996	5913	5816	5733	6045	5865	69	1770	500	4130	10	1	13873968	796	-6.87	1.90	12	0.45	-836.00	3021.00	21350	20240408	-73.11	4900	20240805	17.14	21350	-73.11	20240408	4900	17.14	20240805	21350	-73.11	20240408	4900	17.14	20240805	0.08	N	365270	500	69 억	108558	N	N	N	N
4	20241129	141346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	-150	5	-2.54	331033270	57771	89.21	5830	5880	5660	7670	4130	5900	5730.09	0.78	-17150	6093	5996	5913	5816	5733	6045	5865	69	1770	500	4130	10	1	13873968	798	-6.88	1.90	12	0.42	-836.00	3021.00	21350	20240408	-73.07	4900	20240805	17.35	21350	-73.07	20240408	4900	17.35	20240805	21350	-73.07	20240408	4900	17.35	20240805	0.08	N	365270	500	69 억	108558	N	N	N	N
5	20241129	131340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	-110	5	-1.86	318959030	55680	85.98	5830	5880	5660	7670	4130	5900	5728.43	0.78	-16275	6093	5996	5913	5816	5733	6045	5865	69	1770	500	4130	10	1	13873968	803	-6.93	1.92	12	0.40	-836.00	3021.00	21350	20240408	-72.88	4900	20240805	18.16	21350	-72.88	20240408	4900	18.16	20240805	21350	-72.88	20240408	4900	18.16	20240805	0.08	N	365270	500	69 억	108558	N	N	N	N
6	20241129	121342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-70	5	-1.19	299647630	52341	80.82	5830	5880	5660	7670	4130	5900	5724.91	0.78	-15354	6093	5996	5913	5816	5733	6045	5865	69	1770	500	4130	10	1	13873968	809	-6.97	1.93	12	0.38	-836.00	3021.00	21350	20240408	-72.69	4900	20240805	18.98	21350	-72.69	20240408	4900	18.98	20240805	21350	-72.69	20240408	4900	18.98	20240805	0.08	N	365270	500	69 억	108558	N	N	N	N
7	20241129	111345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-160	5	-2.71	273853780	47872	73.92	5830	5880	5660	7670	4130	5900	5720.54	0.78	-14615	6093	5996	5913	5816	5733	6045	5865	69	1770	500	4130	10	1	13873968	796	-6.87	1.90	12	0.35	-836.00	3021.00	21350	20240408	-73.11	4900	20240805	17.14	21350	-73.11	20240408	4900	17.14	20240805	21350	-73.11	20240408	4900	17.14	20240805	0.08	N	365270	500	69 억	108558	N	N	N	N
8	20241129	101337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-240	5	-4.07	225111580	39351	60.76	5830	5880	5660	7670	4130	5900	5720.61	0.78	-11922	6093	5996	5913	5816	5733	6045	5865	69	1770	500	4130	10	1	13873968	785	-6.77	1.87	12	0.28	-836.00	3021.00	21350	20240408	-73.49	4900	20240805	15.51	21350	-73.49	20240408	4900	15.51	20240805	21350	-73.49	20240408	4900	15.51	20240805	0.08	N	365270	500	69 억	108558	N	N	N	N
9	20241129	091341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-120	5	-2.03	47441170	8169	12.61	5830	5880	5760	7670	4130	5900	5807.46	0.78	-2919	6093	5996	5913	5816	5733	6045	5865	69	1770	500	4130	10	1	13873968	802	-6.91	1.91	12	0.06	-836.00	3021.00	21350	20240408	-72.93	4900	20240805	17.96	21350	-72.93	20240408	4900	17.96	20240805	21350	-72.93	20240408	4900	17.96	20240805	0.08	N	365270	500	69 억	108558	N	N	N	N
10	20241128	161322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	60	2	1.03	380243260	64455	85.41	5840	6010	5830	7590	4090	5840	5899.36	0.70	10763	6180	6010	5890	5720	5600	5950	5660	69	1750	500	4080	10	1	13873968	819	-7.06	1.95	12	0.46	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	21350	-72.37	20240408	4900	20.41	20240805	21350	-72.37	20240408	4900	20.41	20240805	0.08	N	365270	500	69 억	97795	N	N	N	N
11	20241128	151347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	10	2	0.17	372291220	63105	83.62	5840	6010	5830	7590	4090	5840	5899.55	0.70	10978	6180	6010	5890	5720	5600	5950	5660	69	1750	500	4080	10	1	13873968	812	-7.00	1.94	12	0.45	-836.00	3021.00	21350	20240408	-72.60	4900	20240805	19.39	21350	-72.60	20240408	4900	19.39	20240805	21350	-72.60	20240408	4900	19.39	20240805	0.08	N	365270	500	69 억	97795	N	N	N	N
12	20241128	141345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	0	3	0.00	336545980	57004	75.53	5840	6010	5830	7590	4090	5840	5903.90	0.70	12993	6180	6010	5890	5720	5600	5950	5660	69	1750	500	4080	10	1	13873968	810	-6.99	1.93	12	0.41	-836.00	3021.00	21350	20240408	-72.65	4900	20240805	19.18	21350	-72.65	20240408	4900	19.18	20240805	21350	-72.65	20240408	4900	19.18	20240805	0.08	N	365270	500	69 억	97795	N	N	N	N
13	20241128	131343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	50	2	0.86	306033760	51790	68.63	5840	6010	5840	7590	4090	5840	5909.13	0.70	12787	6180	6010	5890	5720	5600	5950	5660	69	1750	500	4080	10	1	13873968	817	-7.05	1.95	12	0.37	-836.00	3021.00	21350	20240408	-72.41	4900	20240805	20.20	21350	-72.41	20240408	4900	20.20	20240805	21350	-72.41	20240408	4900	20.20	20240805	0.08	N	365270	500	69 억	97795	N	N	N	N
14	20241128	121342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	80	2	1.37	240215600	40582	53.77	5840	6010	5840	7590	4090	5840	5919.26	0.70	8049	6180	6010	5890	5720	5600	5950	5660	69	1750	500	4080	10	1	13873968	821	-7.08	1.96	12	0.29	-836.00	3021.00	21350	20240408	-72.27	4900	20240805	20.82	21350	-72.27	20240408	4900	20.82	20240805	21350	-72.27	20240408	4900	20.82	20240805	0.08	N	365270	500	69 억	97795	N	N	N	N
15	20241128	111345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	40	2	0.68	199304270	33669	44.61	5840	6010	5840	7590	4090	5840	5919.52	0.70	8818	6180	6010	5890	5720	5600	5950	5660	69	1750	500	4080	10	1	13873968	816	-7.03	1.95	12	0.24	-836.00	3021.00	21350	20240408	-72.46	4900	20240805	20.00	21350	-72.46	20240408	4900	20.00	20240805	21350	-72.46	20240408	4900	20.00	20240805	0.08	N	365270	500	69 억	97795	N	N	N	N
16	20241128	101343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	80	2	1.37	67402820	11443	15.16	5840	5950	5840	7590	4090	5840	5890.31	0.70	3055	6180	6010	5890	5720	5600	5950	5660	69	1750	500	4080	10	1	13873968	821	-7.08	1.96	12	0.08	-836.00	3021.00	21350	20240408	-72.27	4900	20240805	20.82	21350	-72.27	20240408	4900	20.82	20240805	21350	-72.27	20240408	4900	20.82	20240805	0.08	N	365270	500	69 억	97795	N	N	N	N
17	20241128	091342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	100	2	1.71	22517720	3836	5.08	5840	5950	5840	7590	4090	5840	5870.10	0.70	1756	6180	6010	5890	5720	5600	5950	5660	69	1750	500	4080	10	1	13873968	824	-7.11	1.97	12	0.03	-836.00	3021.00	21350	20240408	-72.18	4900	20240805	21.22	21350	-72.18	20240408	4900	21.22	20240805	21350	-72.18	20240408	4900	21.22	20240805	0.08	N	365270	500	69 억	97795	N	N	N	N
18	20241127	161307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-20	5	-0.34	436216210	74466	99.77	5860	6060	5770	7610	4110	5860	5857.92	0.64	8377	6133	5996	5913	5776	5693	5955	5735	69	1750	500	4100	10	1	13873968	810	-6.99	1.93	12	0.54	-836.00	3021.00	21350	20240408	-72.65	4900	20240805	19.18	21350	-72.65	20240408	4900	19.18	20240805	21350	-72.65	20240408	4900	19.18	20240805	0.08	N	365270	500	69 억	88889	N	N	N	N
19	20241127	151334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-10	5	-0.17	420734370	71815	96.21	5860	6060	5770	7610	4110	5860	5858.59	0.64	6772	6133	5996	5913	5776	5693	5955	5735	69	1750	500	4100	10	1	13873968	812	-7.00	1.94	12	0.52	-836.00	3021.00	21350	20240408	-72.60	4900	20240805	19.39	21350	-72.60	20240408	4900	19.39	20240805	21350	-72.60	20240408	4900	19.39	20240805	0.08	N	365270	500	69 억	88889	N	N	N	N
20	20241127	141328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	0	3	0.00	402907840	68765	92.13	5860	6060	5770	7610	4110	5860	5859.20	0.64	7004	6133	5996	5913	5776	5693	5955	5735	69	1750	500	4100	10	1	13873968	813	-7.01	1.94	12	0.50	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	21350	-72.55	20240408	4900	19.59	20240805	21350	-72.55	20240408	4900	19.59	20240805	0.08	N	365270	500	69 억	88889	N	N	N	N
21	20241127	131324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-30	5	-0.51	375509790	64096	85.87	5860	6060	5770	7610	4110	5860	5858.55	0.64	3635	6133	5996	5913	5776	5693	5955	5735	69	1750	500	4100	10	1	13873968	809	-6.97	1.93	12	0.46	-836.00	3021.00	21350	20240408	-72.69	4900	20240805	18.98	21350	-72.69	20240408	4900	18.98	20240805	21350	-72.69	20240408	4900	18.98	20240805	0.08	N	365270	500	69 억	88889	N	N	N	N
22	20241127	121338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-10	5	-0.17	341631080	58291	78.10	5860	6060	5770	7610	4110	5860	5860.79	0.64	4148	6133	5996	5913	5776	5693	5955	5735	69	1750	500	4100	10	1	13873968	812	-7.00	1.94	12	0.42	-836.00	3021.00	21350	20240408	-72.60	4900	20240805	19.39	21350	-72.60	20240408	4900	19.39	20240805	21350	-72.60	20240408	4900	19.39	20240805	0.08	N	365270	500	69 억	88889	N	N	N	N
23	20241127	111332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	0	3	0.00	306164010	52246	70.00	5860	6060	5770	7610	4110	5860	5860.05	0.64	635	6133	5996	5913	5776	5693	5955	5735	69	1750	500	4100	10	1	13873968	813	-7.01	1.94	12	0.38	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	21350	-72.55	20240408	4900	19.59	20240805	21350	-72.55	20240408	4900	19.59	20240805	0.08	N	365270	500	69 억	88889	N	N	N	N
24	20241127	101333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	50	2	0.85	221624100	37777	50.61	5860	6060	5770	7610	4110	5860	5866.64	0.64	-4574	6133	5996	5913	5776	5693	5955	5735	69	1750	500	4100	10	1	13873968	820	-7.07	1.96	12	0.27	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.08	N	365270	500	69 억	88889	N	N	N	N
25	20241127	091330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-10	5	-0.17	34915210	5965	7.99	5860	5920	5820	7610	4110	5860	5853.35	0.64	4033	6133	5996	5913	5776	5693	5955	5735	69	1750	500	4100	10	1	13873968	812	-7.00	1.94	12	0.04	-836.00	3021.00	21350	20240408	-72.60	4900	20240805	19.39	21350	-72.60	20240408	4900	19.39	20240805	21350	-72.60	20240408	4900	19.39	20240805	0.08	N	365270	500	69 억	88889	N	N	N	N
26	20241126	161309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-140	5	-2.33	439273160	74641	137.72	6050	6050	5830	7800	4200	6000	5885.15	0.58	8392	6220	6110	6030	5920	5840	6070	5880	69	1800	500	4200	10	1	13873968	813	-7.01	1.94	12	0.54	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	21350	-72.55	20240408	4900	19.59	20240805	21350	-72.55	20240408	4900	19.59	20240805	0.08	N	365270	500	69 억	80405	N	N	N	N
27	20241126	151323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-110	5	-1.83	421517930	71615	132.14	6050	6050	5830	7800	4200	6000	5885.89	0.58	7981	6220	6110	6030	5920	5840	6070	5880	69	1800	500	4200	10	1	13873968	817	-7.05	1.95	12	0.52	-836.00	3021.00	21350	20240408	-72.41	4900	20240805	20.20	21350	-72.41	20240408	4900	20.20	20240805	21350	-72.41	20240408	4900	20.20	20240805	0.08	N	365270	500	69 억	80405	N	N	N	N
28	20241126	141326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-110	5	-1.83	301198190	51099	94.28	6050	6050	5830	7800	4200	6000	5894.40	0.58	691	6220	6110	6030	5920	5840	6070	5880	69	1800	500	4200	10	1	13873968	817	-7.05	1.95	12	0.37	-836.00	3021.00	21350	20240408	-72.41	4900	20240805	20.20	21350	-72.41	20240408	4900	20.20	20240805	21350	-72.41	20240408	4900	20.20	20240805	0.08	N	365270	500	69 억	80405	N	N	N	N
29	20241126	131319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	-80	5	-1.33	272565770	46244	85.32	6050	6050	5830	7800	4200	6000	5894.08	0.58	641	6220	6110	6030	5920	5840	6070	5880	69	1800	500	4200	10	1	13873968	821	-7.08	1.96	12	0.33	-836.00	3021.00	21350	20240408	-72.27	4900	20240805	20.82	21350	-72.27	20240408	4900	20.82	20240805	21350	-72.27	20240408	4900	20.82	20240805	0.08	N	365270	500	69 억	80405	N	N	N	N
30	20241126	121327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	-80	5	-1.33	223724600	38048	70.20	6050	6050	5830	7800	4200	6000	5880.06	0.58	6377	6220	6110	6030	5920	5840	6070	5880	69	1800	500	4200	10	1	13873968	821	-7.08	1.96	12	0.27	-836.00	3021.00	21350	20240408	-72.27	4900	20240805	20.82	21350	-72.27	20240408	4900	20.82	20240805	21350	-72.27	20240408	4900	20.82	20240805	0.08	N	365270	500	69 억	80405	N	N	N	N
31	20241126	111331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-90	5	-1.50	217834630	37051	68.36	6050	6050	5830	7800	4200	6000	5879.32	0.58	6385	6220	6110	6030	5920	5840	6070	5880	69	1800	500	4200	10	1	13873968	820	-7.07	1.96	12	0.27	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.08	N	365270	500	69 억	80405	N	N	N	N
32	20241126	101343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-140	5	-2.33	165342110	28116	51.88	6050	6050	5830	7800	4200	6000	5880.71	0.58	3085	6220	6110	6030	5920	5840	6070	5880	69	1800	500	4200	10	1	13873968	813	-7.01	1.94	12	0.20	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	21350	-72.55	20240408	4900	19.59	20240805	21350	-72.55	20240408	4900	19.59	20240805	0.08	N	365270	500	69 억	80405	N	N	N	N
33	20241126	091329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-40	5	-0.67	24600430	4143	7.64	6050	6050	5910	7800	4200	6000	5937.83	0.58	-745	6220	6110	6030	5920	5840	6070	5880	69	1800	500	4200	10	1	13873968	827	-7.13	1.97	12	0.03	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	21350	-72.08	20240408	4900	21.63	20240805	21350	-72.08	20240408	4900	21.63	20240805	0.08	N	365270	500	69 억	80405	N	N	N	N
34	20241125	161253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-80	5	-1.32	324835590	54148	113.47	6080	6140	5950	7900	4260	6080	5998.86	0.58	259	6320	6200	6090	5970	5860	6260	6030	69	1820	500	4250	10	1	13873968	832	-7.18	1.99	12	0.39	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	79968	N	N	N	N
35	20241125	151320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-60	5	-0.99	310387500	51741	108.42	6080	6140	5950	7900	4260	6080	5998.69	0.58	1315	6320	6200	6090	5970	5860	6260	6030	69	1820	500	4250	10	1	13873968	835	-7.20	1.99	12	0.37	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.08	N	365270	500	69 억	79968	N	N	N	N
36	20241125	141316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-100	5	-1.64	238888570	39755	83.31	6080	6140	5960	7900	4260	6080	6008.82	0.58	2554	6320	6200	6090	5970	5860	6260	6030	69	1820	500	4250	10	1	13873968	830	-7.15	1.98	12	0.29	-836.00	3021.00	21350	20240408	-71.99	4900	20240805	22.04	21350	-71.99	20240408	4900	22.04	20240805	21350	-71.99	20240408	4900	22.04	20240805	0.08	N	365270	500	69 억	79968	N	N	N	N
37	20241125	131305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-100	5	-1.64	202430330	33666	70.55	6080	6140	5960	7900	4260	6080	6012.68	0.58	3615	6320	6200	6090	5970	5860	6260	6030	69	1820	500	4250	10	1	13873968	830	-7.15	1.98	12	0.24	-836.00	3021.00	21350	20240408	-71.99	4900	20240805	22.04	21350	-71.99	20240408	4900	22.04	20240805	21350	-71.99	20240408	4900	22.04	20240805	0.08	N	365270	500	69 억	79968	N	N	N	N
38	20241125	121322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-80	5	-1.32	165433520	27476	57.58	6080	6140	5970	7900	4260	6080	6020.78	0.58	3377	6320	6200	6090	5970	5860	6260	6030	69	1820	500	4250	10	1	13873968	832	-7.18	1.99	12	0.20	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	79968	N	N	N	N
39	20241125	111315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	-90	5	-1.48	138205120	22928	48.04	6080	6140	5970	7900	4260	6080	6027.53	0.58	3063	6320	6200	6090	5970	5860	6260	6030	69	1820	500	4250	10	1	13873968	831	-7.17	1.98	12	0.17	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	21350	-71.94	20240408	4900	22.24	20240805	21350	-71.94	20240408	4900	22.24	20240805	0.08	N	365270	500	69 억	79968	N	N	N	N
40	20241125	101259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	-90	5	-1.48	106613530	17663	37.01	6080	6140	5970	7900	4260	6080	6035.70	0.58	3081	6320	6200	6090	5970	5860	6260	6030	69	1820	500	4250	10	1	13873968	831	-7.17	1.98	12	0.13	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	21350	-71.94	20240408	4900	22.24	20240805	21350	-71.94	20240408	4900	22.24	20240805	0.08	N	365270	500	69 억	79968	N	N	N	N
41	20241125	091300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	50	2	0.82	19296940	3182	6.67	6080	6140	5970	7900	4260	6080	6063.84	0.58	986	6320	6200	6090	5970	5860	6260	6030	69	1820	500	4250	10	1	13873968	850	-7.33	2.03	12	0.02	-836.00	3021.00	21350	20240408	-71.29	4900	20240805	25.10	21350	-71.29	20240408	4900	25.10	20240805	21350	-71.29	20240408	4900	25.10	20240805	0.08	N	365270	500	69 억	79968	N	N	N	N
42	20241122	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	-20	5	-0.33	282608410	46326	82.09	5980	6210	5980	7930	4270	6100	6100.46	0.56	2403	6353	6226	6013	5886	5673	6120	5780	69	1830	500	4270	10	1	13873968	844	-7.27	2.01	12	0.33	-836.00	3021.00	21350	20240408	-71.52	4900	20240805	24.08	21350	-71.52	20240408	4900	24.08	20240805	21350	-71.52	20240408	4900	24.08	20240805	0.08	N	365270	500	69 억	77813	N	N	N	N
43	20241122	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	-50	5	-0.82	272321770	44626	79.08	5980	6210	5980	7930	4270	6100	6102.31	0.56	2488	6353	6226	6013	5886	5673	6120	5780	69	1830	500	4270	10	1	13873968	839	-7.24	2.00	12	0.32	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	21350	-71.66	20240408	4900	23.47	20240805	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	77813	N	N	N	N
44	20241122	141205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	0	3	0.00	241467420	39536	70.06	5980	6210	5980	7930	4270	6100	6107.53	0.56	1962	6353	6226	6013	5886	5673	6120	5780	69	1830	500	4270	10	1	13873968	846	-7.30	2.02	12	0.28	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	21350	-71.43	20240408	4900	24.49	20240805	21350	-71.43	20240408	4900	24.49	20240805	0.08	N	365270	500	69 억	77813	N	N	N	N
45	20241122	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-10	5	-0.16	136756000	22479	39.84	5980	6180	5980	7930	4270	6100	6083.72	0.56	-562	6353	6226	6013	5886	5673	6120	5780	69	1830	500	4270	10	1	13873968	845	-7.28	2.02	12	0.16	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	21350	-71.48	20240408	4900	24.29	20240805	21350	-71.48	20240408	4900	24.29	20240805	0.08	N	365270	500	69 억	77813	N	N	N	N
46	20241122	121211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	0	3	0.00	112777060	18548	32.87	5980	6180	5980	7930	4270	6100	6080.28	0.56	415	6353	6226	6013	5886	5673	6120	5780	69	1830	500	4270	10	1	13873968	846	-7.30	2.02	12	0.13	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	21350	-71.43	20240408	4900	24.49	20240805	21350	-71.43	20240408	4900	24.49	20240805	0.08	N	365270	500	69 억	77813	N	N	N	N
47	20241122	111157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	30	2	0.49	99169840	16309	28.90	5980	6180	5980	7930	4270	6100	6080.68	0.56	194	6353	6226	6013	5886	5673	6120	5780	69	1830	500	4270	10	1	13873968	850	-7.33	2.03	12	0.12	-836.00	3021.00	21350	20240408	-71.29	4900	20240805	25.10	21350	-71.29	20240408	4900	25.10	20240805	21350	-71.29	20240408	4900	25.10	20240805	0.08	N	365270	500	69 억	77813	N	N	N	N
48	20241122	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	10	2	0.16	78002170	12834	22.74	5980	6180	5980	7930	4270	6100	6077.78	0.56	-60	6353	6226	6013	5886	5673	6120	5780	69	1830	500	4270	10	1	13873968	848	-7.31	2.02	12	0.09	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	21350	-71.38	20240408	4900	24.69	20240805	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	77813	N	N	N	N
49	20241122	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	-60	5	-0.98	9562820	1594	2.82	5980	6040	5980	7930	4270	6100	5999.26	0.56	-3	6353	6226	6013	5886	5673	6120	5780	69	1830	500	4270	10	1	13873968	838	-7.22	2.00	12	0.01	-836.00	3021.00	21350	20240408	-71.71	4900	20240805	23.27	21350	-71.71	20240408	4900	23.27	20240805	21350	-71.71	20240408	4900	23.27	20240805	0.08	N	365270	500	69 억	77813	N	N	N	N
50	20241121	161157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	-40	5	-0.65	337433150	56282	65.63	6140	6140	5800	7980	4300	6140	5995.26	0.59	-3712	6420	6280	6030	5890	5640	6350	5960	69	1840	500	4290	10	1	13873968	846	-7.30	2.02	12	0.41	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	21350	-71.43	20240408	4900	24.49	20240805	21350	-71.43	20240408	4900	24.49	20240805	0.08	N	365270	500	69 억	81436	N	N	N	N
51	20241121	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	-90	5	-1.47	318812200	53214	62.06	6140	6140	5800	7980	4300	6140	5991.13	0.59	-3983	6420	6280	6030	5890	5640	6350	5960	69	1840	500	4290	10	1	13873968	839	-7.24	2.00	12	0.38	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	21350	-71.66	20240408	4900	23.47	20240805	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	81436	N	N	N	N
52	20241121	141217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-50	5	-0.81	287982450	48102	56.10	6140	6140	5800	7980	4300	6140	5986.91	0.59	-6087	6420	6280	6030	5890	5640	6350	5960	69	1840	500	4290	10	1	13873968	845	-7.28	2.02	12	0.35	-836.00	3021.00	21350	20240408	-71.48	4900	20240805	24.29	21350	-71.48	20240408	4900	24.29	20240805	21350	-71.48	20240408	4900	24.29	20240805	0.08	N	365270	500	69 억	81436	N	N	N	N
53	20241121	131209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-140	5	-2.28	239485810	40112	46.78	6140	6140	5800	7980	4300	6140	5970.43	0.59	-4454	6420	6280	6030	5890	5640	6350	5960	69	1840	500	4290	10	1	13873968	832	-7.18	1.99	12	0.29	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	81436	N	N	N	N
54	20241121	121211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	-170	5	-2.77	220551630	36950	43.09	6140	6140	5800	7980	4300	6140	5968.92	0.59	-5558	6420	6280	6030	5890	5640	6350	5960	69	1840	500	4290	10	1	13873968	828	-7.14	1.98	12	0.27	-836.00	3021.00	21350	20240408	-72.04	4900	20240805	21.84	21350	-72.04	20240408	4900	21.84	20240805	21350	-72.04	20240408	4900	21.84	20240805	0.08	N	365270	500	69 억	81436	N	N	N	N
55	20241121	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-140	5	-2.28	190376710	31886	37.18	6140	6140	5800	7980	4300	6140	5970.54	0.59	-6152	6420	6280	6030	5890	5640	6350	5960	69	1840	500	4290	10	1	13873968	832	-7.18	1.99	12	0.23	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	81436	N	N	N	N
56	20241121	101214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	-170	5	-2.77	164621120	27604	32.19	6140	6140	5800	7980	4300	6140	5963.67	0.59	-4443	6420	6280	6030	5890	5640	6350	5960	69	1840	500	4290	10	1	13873968	828	-7.14	1.98	12	0.20	-836.00	3021.00	21350	20240408	-72.04	4900	20240805	21.84	21350	-72.04	20240408	4900	21.84	20240805	21350	-72.04	20240408	4900	21.84	20240805	0.08	N	365270	500	69 억	81436	N	N	N	N
57	20241121	091216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	-170	5	-2.77	52307590	8659	10.10	6140	6140	5970	7980	4300	6140	6040.83	0.59	-594	6420	6280	6030	5890	5640	6350	5960	69	1840	500	4290	10	1	13873968	828	-7.14	1.98	12	0.06	-836.00	3021.00	21350	20240408	-72.04	4900	20240805	21.84	21350	-72.04	20240408	4900	21.84	20240805	21350	-72.04	20240408	4900	21.84	20240805	0.08	N	365270	500	69 억	81436	N	N	N	N
58	20241120	161203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	360	2	6.23	510983050	85167	140.64	5780	6170	5780	7510	4050	5780	5999.63	0.48	16156	6133	5956	5853	5676	5573	5905	5625	69	1730	500	4040	10	1	13873968	852	-7.34	2.03	12	0.61	-836.00	3021.00	21350	20240408	-71.24	4900	20240805	25.31	21350	-71.24	20240408	4900	25.31	20240805	21350	-71.24	20240408	4900	25.31	20240805	0.08	N	365270	500	69 억	65951	N	N	N	N
59	20241120	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	360	2	6.23	470676230	78603	129.80	5780	6170	5780	7510	4050	5780	5988.02	0.48	16837	6133	5956	5853	5676	5573	5905	5625	69	1730	500	4040	10	1	13873968	852	-7.34	2.03	12	0.57	-836.00	3021.00	21350	20240408	-71.24	4900	20240805	25.31	21350	-71.24	20240408	4900	25.31	20240805	21350	-71.24	20240408	4900	25.31	20240805	0.08	N	365270	500	69 억	65951	N	N	N	N
60	20241120	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	280	2	4.84	377025470	63287	104.51	5780	6160	5780	7510	4050	5780	5957.39	0.48	12607	6133	5956	5853	5676	5573	5905	5625	69	1730	500	4040	10	1	13873968	841	-7.25	2.01	12	0.46	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.08	N	365270	500	69 억	65951	N	N	N	N
61	20241120	131222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	280	2	4.84	301925960	50939	84.12	5780	6070	5780	7510	4050	5780	5927.21	0.48	12494	6133	5956	5853	5676	5573	5905	5625	69	1730	500	4040	10	1	13873968	841	-7.25	2.01	12	0.37	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.08	N	365270	500	69 억	65951	N	N	N	N
62	20241120	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	220	2	3.81	250390480	42361	69.95	5780	6050	5780	7510	4050	5780	5910.87	0.48	6793	6133	5956	5853	5676	5573	5905	5625	69	1730	500	4040	10	1	13873968	832	-7.18	1.99	12	0.31	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	65951	N	N	N	N
63	20241120	111225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	60	2	1.04	215486010	36490	60.26	5780	6050	5780	7510	4050	5780	5905.34	0.48	3508	6133	5956	5853	5676	5573	5905	5625	69	1730	500	4040	10	1	13873968	810	-6.99	1.93	12	0.26	-836.00	3021.00	21350	20240408	-72.65	4900	20240805	19.18	21350	-72.65	20240408	4900	19.18	20240805	21350	-72.65	20240408	4900	19.18	20240805	0.08	N	365270	500	69 억	65951	N	N	N	N
64	20241120	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	110	2	1.90	159033570	26893	44.41	5780	6050	5780	7510	4050	5780	5913.57	0.48	2154	6133	5956	5853	5676	5573	5905	5625	69	1730	500	4040	10	1	13873968	817	-7.05	1.95	12	0.19	-836.00	3021.00	21350	20240408	-72.41	4900	20240805	20.20	21350	-72.41	20240408	4900	20.20	20240805	21350	-72.41	20240408	4900	20.20	20240805	0.08	N	365270	500	69 억	65951	N	N	N	N
65	20241120	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	60	2	1.04	30296940	5205	8.60	5780	5880	5780	7510	4050	5780	5820.74	0.48	364	6133	5956	5853	5676	5573	5905	5625	69	1730	500	4040	10	1	13873968	810	-6.99	1.93	12	0.04	-836.00	3021.00	21350	20240408	-72.65	4900	20240805	19.18	21350	-72.65	20240408	4900	19.18	20240805	21350	-72.65	20240408	4900	19.18	20240805	0.08	N	365270	500	69 억	65951	N	N	N	N
66	20241119	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-100	5	-1.70	351267790	60346	101.04	5880	6030	5750	7640	4120	5880	5820.90	0.51	-4712	6273	6076	5943	5746	5613	6010	5680	69	1760	500	4110	10	1	13873968	802	-6.91	1.91	12	0.43	-836.00	3021.00	21350	20240408	-72.93	4900	20240805	17.96	21350	-72.93	20240408	4900	17.96	20240805	21350	-72.93	20240408	4900	17.96	20240805	0.08	N	365270	500	69 억	70651	N	N	N	N
67	20241119	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	-90	5	-1.53	347523710	59699	99.96	5880	6030	5750	7640	4120	5880	5821.27	0.51	-4679	6273	6076	5943	5746	5613	6010	5680	69	1760	500	4110	10	1	13873968	803	-6.93	1.92	12	0.43	-836.00	3021.00	21350	20240408	-72.88	4900	20240805	18.16	21350	-72.88	20240408	4900	18.16	20240805	21350	-72.88	20240408	4900	18.16	20240805	0.08	N	365270	500	69 억	70651	N	N	N	N
68	20241119	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	-80	5	-1.36	313262750	53753	90.00	5880	6030	5760	7640	4120	5880	5827.82	0.51	-1704	6273	6076	5943	5746	5613	6010	5680	69	1760	500	4110	10	1	13873968	805	-6.94	1.92	12	0.39	-836.00	3021.00	21350	20240408	-72.83	4900	20240805	18.37	21350	-72.83	20240408	4900	18.37	20240805	21350	-72.83	20240408	4900	18.37	20240805	0.08	N	365270	500	69 억	70651	N	N	N	N
69	20241119	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	-70	5	-1.19	202328860	34555	57.86	5880	6030	5790	7640	4120	5880	5855.27	0.51	-1140	6273	6076	5943	5746	5613	6010	5680	69	1760	500	4110	10	1	13873968	806	-6.95	1.92	12	0.25	-836.00	3021.00	21350	20240408	-72.79	4900	20240805	18.57	21350	-72.79	20240408	4900	18.57	20240805	21350	-72.79	20240408	4900	18.57	20240805	0.08	N	365270	500	69 억	70651	N	N	N	N
70	20241119	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	-70	5	-1.19	188232990	32125	53.79	5880	6030	5800	7640	4120	5880	5859.39	0.51	-1140	6273	6076	5943	5746	5613	6010	5680	69	1760	500	4110	10	1	13873968	806	-6.95	1.92	12	0.23	-836.00	3021.00	21350	20240408	-72.79	4900	20240805	18.57	21350	-72.79	20240408	4900	18.57	20240805	21350	-72.79	20240408	4900	18.57	20240805	0.08	N	365270	500	69 억	70651	N	N	N	N
71	20241119	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	-70	5	-1.19	159731310	27224	45.58	5880	6030	5800	7640	4120	5880	5867.30	0.51	-1221	6273	6076	5943	5746	5613	6010	5680	69	1760	500	4110	10	1	13873968	806	-6.95	1.92	12	0.20	-836.00	3021.00	21350	20240408	-72.79	4900	20240805	18.57	21350	-72.79	20240408	4900	18.57	20240805	21350	-72.79	20240408	4900	18.57	20240805	0.08	N	365270	500	69 억	70651	N	N	N	N
72	20241119	101158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-50	5	-0.85	109313510	18573	31.10	5880	6030	5820	7640	4120	5880	5885.61	0.51	-558	6273	6076	5943	5746	5613	6010	5680	69	1760	500	4110	10	1	13873968	809	-6.97	1.93	12	0.13	-836.00	3021.00	21350	20240408	-72.69	4900	20240805	18.98	21350	-72.69	20240408	4900	18.98	20240805	21350	-72.69	20240408	4900	18.98	20240805	0.08	N	365270	500	69 억	70651	N	N	N	N
73	20241119	091157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-30	5	-0.51	35708340	6078	10.18	5880	5900	5820	7640	4120	5880	5875.01	0.51	1194	6273	6076	5943	5746	5613	6010	5680	69	1760	500	4110	10	1	13873968	812	-7.00	1.94	12	0.04	-836.00	3021.00	21350	20240408	-72.60	4900	20240805	19.39	21350	-72.60	20240408	4900	19.39	20240805	21350	-72.60	20240408	4900	19.39	20240805	0.08	N	365270	500	69 억	70651	N	N	N	N
74	20241118	161119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-120	5	-2.00	351735210	59696	43.41	5930	6140	5810	7800	4200	6000	5892.13	0.63	-16904	6253	6126	5873	5746	5493	6190	5810	69	1800	500	4200	10	1	13873968	816	-7.03	1.95	12	0.43	-836.00	3021.00	21350	20240408	-72.46	4900	20240805	20.00	21350	-72.46	20240408	4900	20.00	20240805	21350	-72.46	20240408	4900	20.00	20240805	0.08	N	365270	500	69 억	87485	N	N	N	N
75	20241118	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-90	5	-1.50	334379980	56748	41.27	5930	6140	5810	7800	4200	6000	5892.37	0.63	-15948	6253	6126	5873	5746	5493	6190	5810	69	1800	500	4200	10	1	13873968	820	-7.07	1.96	12	0.41	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.08	N	365270	500	69 억	87485	N	N	N	N
76	20241118	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-160	5	-2.67	316771860	53745	39.09	5930	6140	5810	7800	4200	6000	5893.98	0.63	-17095	6253	6126	5873	5746	5493	6190	5810	69	1800	500	4200	10	1	13873968	810	-6.99	1.93	12	0.39	-836.00	3021.00	21350	20240408	-72.65	4900	20240805	19.18	21350	-72.65	20240408	4900	19.18	20240805	21350	-72.65	20240408	4900	19.18	20240805	0.08	N	365270	500	69 억	87485	N	N	N	N
77	20241118	131126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-120	5	-2.00	282151660	47836	34.79	5930	6140	5810	7800	4200	6000	5898.31	0.63	-17728	6253	6126	5873	5746	5493	6190	5810	69	1800	500	4200	10	1	13873968	816	-7.03	1.95	12	0.34	-836.00	3021.00	21350	20240408	-72.46	4900	20240805	20.00	21350	-72.46	20240408	4900	20.00	20240805	21350	-72.46	20240408	4900	20.00	20240805	0.08	N	365270	500	69 억	87485	N	N	N	N
78	20241118	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-100	5	-1.67	201306370	34077	24.78	5930	6140	5810	7800	4200	6000	5907.40	0.63	-12395	6253	6126	5873	5746	5493	6190	5810	69	1800	500	4200	10	1	13873968	819	-7.06	1.95	12	0.25	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	21350	-72.37	20240408	4900	20.41	20240805	21350	-72.37	20240408	4900	20.41	20240805	0.08	N	365270	500	69 억	87485	N	N	N	N
79	20241118	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-90	5	-1.50	168715130	28565	20.77	5930	6140	5810	7800	4200	6000	5906.36	0.63	-9673	6253	6126	5873	5746	5493	6190	5810	69	1800	500	4200	10	1	13873968	820	-7.07	1.96	12	0.21	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.08	N	365270	500	69 억	87485	N	N	N	N
80	20241118	101119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-20	5	-0.33	136051450	23052	16.76	5930	6140	5810	7800	4200	6000	5901.94	0.63	-7335	6253	6126	5873	5746	5493	6190	5810	69	1800	500	4200	10	1	13873968	830	-7.15	1.98	12	0.17	-836.00	3021.00	21350	20240408	-71.99	4900	20240805	22.04	21350	-71.99	20240408	4900	22.04	20240805	21350	-71.99	20240408	4900	22.04	20240805	0.08	N	365270	500	69 억	87485	N	N	N	N
81	20241118	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-160	5	-2.67	70415560	11949	8.69	5930	6140	5810	7800	4200	6000	5893.01	0.63	-6975	6253	6126	5873	5746	5493	6190	5810	69	1800	500	4200	10	1	13873968	810	-6.99	1.93	12	0.09	-836.00	3021.00	21350	20240408	-72.65	4900	20240805	19.18	21350	-72.65	20240408	4900	19.18	20240805	21350	-72.65	20240408	4900	19.18	20240805	0.08	N	365270	500	69 억	87485	N	N	N	N
82	20241115	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	60	2	1.01	790088630	137505	118.60	5850	6000	5620	7720	4160	5940	5745.86	0.74	-15190	6573	6256	6073	5756	5573	6165	5665	69	1780	500	4150	10	1	13873968	832	-7.18	1.99	12	0.99	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	102701	N	N	N	N
83	20241115	151238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-160	5	-2.69	725830820	126627	109.22	5850	5860	5620	7720	4160	5940	5732.04	0.74	-13577	6573	6256	6073	5756	5573	6165	5665	69	1780	500	4150	10	1	13873968	802	-6.91	1.91	12	0.91	-836.00	3021.00	21350	20240408	-72.93	4900	20240805	17.96	21350	-72.93	20240408	4900	17.96	20240805	21350	-72.93	20240408	4900	17.96	20240805	0.08	N	365270	500	69 억	102701	N	N	N	N
84	20241115	141223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	-140	5	-2.36	699356030	122048	105.27	5850	5860	5620	7720	4160	5940	5730.17	0.74	-13174	6573	6256	6073	5756	5573	6165	5665	69	1780	500	4150	10	1	13873968	805	-6.94	1.92	12	0.88	-836.00	3021.00	21350	20240408	-72.83	4900	20240805	18.37	21350	-72.83	20240408	4900	18.37	20240805	21350	-72.83	20240408	4900	18.37	20240805	0.08	N	365270	500	69 억	102701	N	N	N	N
85	20241115	131221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	-220	5	-3.70	635023370	110898	95.65	5850	5860	5620	7720	4160	5940	5726.19	0.74	-14290	6573	6256	6073	5756	5573	6165	5665	69	1780	500	4150	10	1	13873968	794	-6.84	1.89	12	0.80	-836.00	3021.00	21350	20240408	-73.21	4900	20240805	16.73	21350	-73.21	20240408	4900	16.73	20240805	21350	-73.21	20240408	4900	16.73	20240805	0.08	N	365270	500	69 억	102701	N	N	N	N
86	20241115	121222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-270	5	-4.55	586142480	102382	88.31	5850	5860	5620	7720	4160	5940	5725.05	0.74	-11642	6573	6256	6073	5756	5573	6165	5665	69	1780	500	4150	10	1	13873968	787	-6.78	1.88	12	0.74	-836.00	3021.00	21350	20240408	-73.44	4900	20240805	15.71	21350	-73.44	20240408	4900	15.71	20240805	21350	-73.44	20240408	4900	15.71	20240805	0.08	N	365270	500	69 억	102701	N	N	N	N
87	20241115	111154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-270	5	-4.55	504503180	87932	75.84	5850	5860	5660	7720	4160	5940	5737.42	0.74	-3295	6573	6256	6073	5756	5573	6165	5665	69	1780	500	4150	10	1	13873968	787	-6.78	1.88	12	0.63	-836.00	3021.00	21350	20240408	-73.44	4900	20240805	15.71	21350	-73.44	20240408	4900	15.71	20240805	21350	-73.44	20240408	4900	15.71	20240805	0.08	N	365270	500	69 억	102701	N	N	N	N
88	20241115	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	-270	5	-4.55	372632490	64735	55.83	5850	5860	5660	7720	4160	5940	5756.28	0.74	6338	6573	6256	6073	5756	5573	6165	5665	69	1780	500	4150	10	1	13873968	787	-6.78	1.88	12	0.47	-836.00	3021.00	21350	20240408	-73.44	4900	20240805	15.71	21350	-73.44	20240408	4900	15.71	20240805	21350	-73.44	20240408	4900	15.71	20240805	0.08	N	365270	500	69 억	102701	N	N	N	N
89	20241115	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-200	5	-3.37	120695720	20845	17.98	5850	5860	5710	7720	4160	5940	5790.15	0.74	2533	6573	6256	6073	5756	5573	6165	5665	69	1780	500	4150	10	1	13873968	796	-6.87	1.90	12	0.15	-836.00	3021.00	21350	20240408	-73.11	4900	20240805	17.14	21350	-73.11	20240408	4900	17.14	20240805	21350	-73.11	20240408	4900	17.14	20240805	0.08	N	365270	500	69 억	102701	N	N	N	N
90	20241114	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-150	5	-2.48	668313950	110463	49.65	6390	6390	5900	7860	4240	6050	6050.12	0.82	-10152	6710	6380	6010	5680	5310	6545	5845	69	1810	500	4230	10	1	13873968	819	-7.06	1.95	12	0.80	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	21350	-72.37	20240408	4900	20.41	20240805	21350	-72.37	20240408	4900	20.41	20240805	0.08	N	365270	500	69 억	113237	N	N	N	N
91	20241114	151154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	-110	5	-1.82	634481460	104768	47.09	6390	6390	5910	7860	4240	6050	6056.06	0.82	-9947	6710	6380	6010	5680	5310	6545	5845	69	1810	500	4230	10	1	13873968	824	-7.11	1.97	12	0.76	-836.00	3021.00	21350	20240408	-72.18	4900	20240805	21.22	21350	-72.18	20240408	4900	21.22	20240805	21350	-72.18	20240408	4900	21.22	20240805	0.08	N	365270	500	69 억	113237	N	N	N	N
92	20241114	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-70	5	-1.16	560237040	92290	41.48	6390	6390	5910	7860	4240	6050	6070.40	0.82	-11552	6710	6380	6010	5680	5310	6545	5845	69	1810	500	4230	10	1	13873968	830	-7.15	1.98	12	0.67	-836.00	3021.00	21350	20240408	-71.99	4900	20240805	22.04	21350	-71.99	20240408	4900	22.04	20240805	21350	-71.99	20240408	4900	22.04	20240805	0.08	N	365270	500	69 억	113237	N	N	N	N
93	20241114	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	-80	5	-1.32	500230740	82226	36.96	6390	6390	5910	7860	4240	6050	6083.61	0.82	-8906	6710	6380	6010	5680	5310	6545	5845	69	1810	500	4230	10	1	13873968	828	-7.14	1.98	12	0.59	-836.00	3021.00	21350	20240408	-72.04	4900	20240805	21.84	21350	-72.04	20240408	4900	21.84	20240805	21350	-72.04	20240408	4900	21.84	20240805	0.08	N	365270	500	69 억	113237	N	N	N	N
94	20241114	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	0	3	0.00	454417590	74593	33.53	6390	6390	5910	7860	4240	6050	6091.96	0.82	-6073	6710	6380	6010	5680	5310	6545	5845	69	1810	500	4230	10	1	13873968	839	-7.24	2.00	12	0.54	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	21350	-71.66	20240408	4900	23.47	20240805	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	113237	N	N	N	N
95	20241114	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-50	5	-0.83	292480900	47432	21.32	6390	6390	5970	7860	4240	6050	6166.32	0.82	-10939	6710	6380	6010	5680	5310	6545	5845	69	1810	500	4230	10	1	13873968	832	-7.18	1.99	12	0.34	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	113237	N	N	N	N
96	20241114	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	100	2	1.65	76533150	12347	5.55	6390	6390	6110	7860	4240	6050	6198.52	0.82	-2282	6710	6380	6010	5680	5310	6545	5845	69	1810	500	4230	10	1	13873968	853	-7.36	2.04	12	0.09	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.08	N	365270	500	69 억	113237	N	N	N	N
97	20241114	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	0	3	0.00	0	0	0.00	0	0	0	7860	4240	6050	0.00	0.82	0	6710	6380	6010	5680	5310	6545	5845	69	1810	500	4230	10	1	13873968	839	-7.24	2.00	12	0.00	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	21350	-71.66	20240408	4900	23.47	20240805	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	113237	N	N	N	N
98	20241113	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	130	2	2.20	1341436440	222466	179.72	5910	6340	5640	7690	4150	5920	6029.85	0.91	-12513	6333	6126	6023	5816	5713	6075	5765	69	1770	500	4140	10	1	13873968	839	-7.24	2.00	12	1.60	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	21350	-71.66	20240408	4900	23.47	20240805	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	126165	N	N	N	N
99	20241113	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	180	2	3.04	1315248480	218160	176.24	5910	6340	5640	7690	4150	5920	6028.83	0.91	-12546	6333	6126	6023	5816	5713	6075	5765	69	1770	500	4140	10	1	13873968	846	-7.30	2.02	12	1.57	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	21350	-71.43	20240408	4900	24.49	20240805	21350	-71.43	20240408	4900	24.49	20240805	0.08	N	365270	500	69 억	126165	N	N	N	N
100	20241113	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	230	2	3.89	1170083270	194409	157.05	5910	6340	5640	7690	4150	5920	6018.67	0.91	-11933	6333	6126	6023	5816	5713	6075	5765	69	1770	500	4140	10	1	13873968	853	-7.36	2.04	12	1.40	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.08	N	365270	500	69 억	126165	N	N	N	N
101	20241113	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	250	2	4.22	1111897520	184883	149.36	5910	6340	5640	7690	4150	5920	6014.06	0.91	-11858	6333	6126	6023	5816	5713	6075	5765	69	1770	500	4140	10	1	13873968	856	-7.38	2.04	12	1.33	-836.00	3021.00	21350	20240408	-71.10	4900	20240805	25.92	21350	-71.10	20240408	4900	25.92	20240805	21350	-71.10	20240408	4900	25.92	20240805	0.08	N	365270	500	69 억	126165	N	N	N	N
102	20241113	120824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	280	2	4.73	836810000	140417	113.44	5910	6340	5640	7690	4150	5920	5959.46	0.91	-14190	6333	6126	6023	5816	5713	6075	5765	69	1770	500	4140	10	1	13873968	860	-7.42	2.05	12	1.01	-836.00	3021.00	21350	20240408	-70.96	4900	20240805	26.53	21350	-70.96	20240408	4900	26.53	20240805	21350	-70.96	20240408	4900	26.53	20240805	0.08	N	365270	500	69 억	126165	N	N	N	N
103	20241113	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	180	2	3.04	512774630	88006	71.10	5910	6110	5640	7690	4150	5920	5826.59	0.91	3535	6333	6126	6023	5816	5713	6075	5765	69	1770	500	4140	10	1	13873968	846	-7.30	2.02	12	0.63	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	21350	-71.43	20240408	4900	24.49	20240805	21350	-71.43	20240408	4900	24.49	20240805	0.08	N	365270	500	69 억	126165	N	N	N	N
104	20241113	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-140	5	-2.36	337336180	58537	47.29	5910	5920	5640	7690	4150	5920	5762.79	0.91	9696	6333	6126	6023	5816	5713	6075	5765	69	1770	500	4140	10	1	13873968	802	-6.91	1.91	12	0.42	-836.00	3021.00	21350	20240408	-72.93	4900	20240805	17.96	21350	-72.93	20240408	4900	17.96	20240805	21350	-72.93	20240408	4900	17.96	20240805	0.08	N	365270	500	69 억	126165	N	N	N	N
105	20241113	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-160	5	-2.70	107453420	18502	14.95	5910	5920	5750	7690	4150	5920	5807.67	0.91	6506	6333	6126	6023	5816	5713	6075	5765	69	1770	500	4140	10	1	13873968	799	-6.89	1.91	12	0.13	-836.00	3021.00	21350	20240408	-73.02	4900	20240805	17.55	21350	-73.02	20240408	4900	17.55	20240805	21350	-73.02	20240408	4900	17.55	20240805	0.08	N	365270	500	69 억	126165	N	N	N	N
106	20241112	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	-280	5	-4.52	743230800	123407	87.61	6180	6230	5920	8060	4340	6200	6022.66	0.85	8053	6540	6370	6220	6050	5900	6455	6135	69	1860	500	4340	10	1	13873968	821	-7.08	1.96	12	0.89	-836.00	3021.00	21350	20240408	-72.27	4900	20240805	20.82	21350	-72.27	20240408	4900	20.82	20240805	21350	-72.27	20240408	4900	20.82	20240805	0.08	N	365270	500	69 억	117994	N	N	N	N
107	20241112	151116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	-260	5	-4.19	715310080	118701	84.27	6180	6230	5930	8060	4340	6200	6026.15	0.85	8542	6540	6370	6220	6050	5900	6455	6135	69	1860	500	4340	10	1	13873968	824	-7.11	1.97	12	0.86	-836.00	3021.00	21350	20240408	-72.18	4900	20240805	21.22	21350	-72.18	20240408	4900	21.22	20240805	21350	-72.18	20240408	4900	21.22	20240805	0.08	N	365270	500	69 억	117994	N	N	N	N
108	20241112	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-220	5	-3.55	618050090	102437	72.72	6180	6230	5930	8060	4340	6200	6033.47	0.85	4683	6540	6370	6220	6050	5900	6455	6135	69	1860	500	4340	10	1	13873968	830	-7.15	1.98	12	0.74	-836.00	3021.00	21350	20240408	-71.99	4900	20240805	22.04	21350	-71.99	20240408	4900	22.04	20240805	21350	-71.99	20240408	4900	22.04	20240805	0.08	N	365270	500	69 억	117994	N	N	N	N
109	20241112	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	-190	5	-3.06	550204730	91052	64.64	6180	6230	5950	8060	4340	6200	6042.75	0.85	4805	6540	6370	6220	6050	5900	6455	6135	69	1860	500	4340	10	1	13873968	834	-7.19	1.99	12	0.66	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	21350	-71.85	20240408	4900	22.65	20240805	21350	-71.85	20240408	4900	22.65	20240805	0.08	N	365270	500	69 억	117994	N	N	N	N
110	20241112	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-220	5	-3.55	515388910	85235	60.51	6180	6230	5950	8060	4340	6200	6046.68	0.85	3887	6540	6370	6220	6050	5900	6455	6135	69	1860	500	4340	10	1	13873968	830	-7.15	1.98	12	0.61	-836.00	3021.00	21350	20240408	-71.99	4900	20240805	22.04	21350	-71.99	20240408	4900	22.04	20240805	21350	-71.99	20240408	4900	22.04	20240805	0.08	N	365270	500	69 억	117994	N	N	N	N
111	20241112	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	-130	5	-2.10	465005290	76857	54.56	6180	6230	5950	8060	4340	6200	6050.27	0.85	5626	6540	6370	6220	6050	5900	6455	6135	69	1860	500	4340	10	1	13873968	842	-7.26	2.01	12	0.55	-836.00	3021.00	21350	20240408	-71.57	4900	20240805	23.88	21350	-71.57	20240408	4900	23.88	20240805	21350	-71.57	20240408	4900	23.88	20240805	0.08	N	365270	500	69 억	117994	N	N	N	N
112	20241112	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	-190	5	-3.06	376316960	62093	44.08	6180	6230	5950	8060	4340	6200	6060.54	0.85	7547	6540	6370	6220	6050	5900	6455	6135	69	1860	500	4340	10	1	13873968	834	-7.19	1.99	12	0.45	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	21350	-71.85	20240408	4900	22.65	20240805	21350	-71.85	20240408	4900	22.65	20240805	0.08	N	365270	500	69 억	117994	N	N	N	N
113	20241112	091109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-90	5	-1.45	89054440	14468	10.27	6180	6230	6110	8060	4340	6200	6155.27	0.85	2022	6540	6370	6220	6050	5900	6455	6135	69	1860	500	4340	10	1	13873968	848	-7.31	2.02	12	0.10	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	21350	-71.38	20240408	4900	24.69	20240805	21350	-71.38	20240408	4900	24.69	20240805	0.08	N	365270	500	69 억	117994	N	N	N	N
114	20241111	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	-20	5	-0.32	865028270	139806	32.13	6150	6390	6070	8080	4360	6220	6187.34	0.80	7037	7180	6700	6460	5980	5740	6580	5860	69	1860	500	4350	10	1	13873968	860	-7.42	2.05	12	1.01	-836.00	3021.00	21350	20240408	-70.96	4900	20240805	26.53	21350	-70.96	20240408	4900	26.53	20240805	21350	-70.96	20240408	4900	26.53	20240805	0.08	N	365270	500	69 억	111045	N	N	N	N
115	20241111	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	0	3	0.00	826240730	133537	30.69	6150	6390	6070	8080	4360	6220	6187.34	0.80	6955	7180	6700	6460	5980	5740	6580	5860	69	1860	500	4350	10	1	13873968	863	-7.44	2.06	12	0.96	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	111045	N	N	N	N
116	20241111	141117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6180	-40	5	-0.64	761803700	123184	28.31	6150	6390	6070	8080	4360	6220	6184.26	0.80	10836	7180	6700	6460	5980	5740	6580	5860	69	1860	500	4350	10	1	13873968	857	-7.39	2.05	12	0.89	-836.00	3021.00	21350	20240408	-71.05	4900	20240805	26.12	21350	-71.05	20240408	4900	26.12	20240805	21350	-71.05	20240408	4900	26.12	20240805	0.08	N	365270	500	69 억	111045	N	N	N	N
117	20241111	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-10	5	-0.16	715164520	115638	26.57	6150	6390	6070	8080	4360	6220	6184.50	0.80	12551	7180	6700	6460	5980	5740	6580	5860	69	1860	500	4350	10	1	13873968	862	-7.43	2.06	12	0.83	-836.00	3021.00	21350	20240408	-70.91	4900	20240805	26.73	21350	-70.91	20240408	4900	26.73	20240805	21350	-70.91	20240408	4900	26.73	20240805	0.08	N	365270	500	69 억	111045	N	N	N	N
118	20241111	121109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	20	2	0.32	664657210	107535	24.71	6150	6390	6070	8080	4360	6220	6180.83	0.80	13760	7180	6700	6460	5980	5740	6580	5860	69	1860	500	4350	10	1	13873968	866	-7.46	2.07	12	0.78	-836.00	3021.00	21350	20240408	-70.77	4900	20240805	27.35	21350	-70.77	20240408	4900	27.35	20240805	21350	-70.77	20240408	4900	27.35	20240805	0.08	N	365270	500	69 억	111045	N	N	N	N
119	20241111	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	-60	5	-0.96	474048150	77315	17.77	6150	6220	6070	8080	4360	6220	6131.33	0.80	14240	7180	6700	6460	5980	5740	6580	5860	69	1860	500	4350	10	1	13873968	855	-7.37	2.04	12	0.56	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	21350	-71.15	20240408	4900	25.71	20240805	21350	-71.15	20240408	4900	25.71	20240805	0.08	N	365270	500	69 억	111045	N	N	N	N
120	20241111	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	-30	5	-0.48	358899280	58547	13.45	6150	6220	6070	8080	4360	6220	6130.03	0.80	13868	7180	6700	6460	5980	5740	6580	5860	69	1860	500	4350	10	1	13873968	859	-7.40	2.05	12	0.42	-836.00	3021.00	21350	20240408	-71.01	4900	20240805	26.33	21350	-71.01	20240408	4900	26.33	20240805	21350	-71.01	20240408	4900	26.33	20240805	0.08	N	365270	500	69 억	111045	N	N	N	N
121	20241111	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-80	5	-1.29	142301930	23168	5.32	6150	6220	6090	8080	4360	6220	6142.01	0.80	5421	7180	6700	6460	5980	5740	6580	5860	69	1860	500	4350	10	1	13873968	852	-7.34	2.03	12	0.17	-836.00	3021.00	21350	20240408	-71.24	4900	20240805	25.31	21350	-71.24	20240408	4900	25.31	20240805	21350	-71.24	20240408	4900	25.31	20240805	0.08	N	365270	500	69 억	111045	N	N	N	N
122	20241108	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-740	5	-10.63	2799900840	433817	94.98	6940	6940	6220	9040	4880	6960	6454.13	1.52	-99354	7486	7222	6886	6622	6286	7355	6755	69	2080	500	4870	10	1	13873968	863	-7.44	2.06	12	3.13	-836.00	3021.00	21350	20240408	-70.87	4900	20240805	26.94	21350	-70.87	20240408	4900	26.94	20240805	21350	-70.87	20240408	4900	26.94	20240805	0.08	N	365270	500	69 억	210260	N	N	N	N
123	20241108	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-700	5	-10.06	2705037200	418622	91.65	6940	6940	6250	9040	4880	6960	6461.76	1.52	-96468	7486	7222	6886	6622	6286	7355	6755	69	2080	500	4870	10	1	13873968	869	-7.49	2.07	12	3.02	-836.00	3021.00	21350	20240408	-70.68	4900	20240805	27.76	21350	-70.68	20240408	4900	27.76	20240805	21350	-70.68	20240408	4900	27.76	20240805	0.08	N	365270	500	69 억	210260	N	N	N	N
124	20241108	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-570	5	-8.19	2278619590	350819	76.81	6940	6940	6280	9040	4880	6960	6495.14	1.52	-71412	7486	7222	6886	6622	6286	7355	6755	69	2080	500	4870	10	1	13873968	887	-7.64	2.12	12	2.53	-836.00	3021.00	21350	20240408	-70.07	4900	20240805	30.41	21350	-70.07	20240408	4900	30.41	20240805	21350	-70.07	20240408	4900	30.41	20240805	0.08	N	365270	500	69 억	210260	N	N	N	N
125	20241108	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	-540	5	-7.76	2126742080	326970	71.59	6940	6940	6280	9040	4880	6960	6504.39	1.52	-64100	7486	7222	6886	6622	6286	7355	6755	69	2080	500	4870	10	1	13873968	891	-7.68	2.13	12	2.36	-836.00	3021.00	21350	20240408	-69.93	4900	20240805	31.02	21350	-69.93	20240408	4900	31.02	20240805	21350	-69.93	20240408	4900	31.02	20240805	0.08	N	365270	500	69 억	210260	N	N	N	N
126	20241108	121101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	-610	5	-8.76	1948881290	299170	65.50	6940	6940	6280	9040	4880	6960	6514.28	1.52	-49011	7486	7222	6886	6622	6286	7355	6755	69	2080	500	4870	10	1	13873968	881	-7.60	2.10	12	2.16	-836.00	3021.00	21350	20240408	-70.26	4900	20240805	29.59	21350	-70.26	20240408	4900	29.59	20240805	21350	-70.26	20240408	4900	29.59	20240805	0.08	N	365270	500	69 억	210260	N	N	N	N
127	20241108	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-640	5	-9.20	1712010550	261839	57.33	6940	6940	6280	9040	4880	6960	6538.40	1.52	-35697	7486	7222	6886	6622	6286	7355	6755	69	2080	500	4870	10	1	13873968	877	-7.56	2.09	12	1.89	-836.00	3021.00	21350	20240408	-70.40	4900	20240805	28.98	21350	-70.40	20240408	4900	28.98	20240805	21350	-70.40	20240408	4900	28.98	20240805	0.08	N	365270	500	69 억	210260	N	N	N	N
128	20241108	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-460	5	-6.61	1211453450	183168	40.10	6940	6940	6400	9040	4880	6960	6613.88	1.52	-16872	7486	7222	6886	6622	6286	7355	6755	69	2080	500	4870	10	1	13873968	902	-7.78	2.15	12	1.32	-836.00	3021.00	21350	20240408	-69.56	4900	20240805	32.65	21350	-69.56	20240408	4900	32.65	20240805	21350	-69.56	20240408	4900	32.65	20240805	0.08	N	365270	500	69 억	210260	N	N	N	N
129	20241108	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6670	-290	5	-4.17	218822770	32336	7.08	6940	6940	6640	9040	4880	6960	6767.12	1.52	-1997	7486	7222	6886	6622	6286	7355	6755	69	2080	500	4870	10	1	13873968	925	-7.98	2.21	12	0.23	-836.00	3021.00	21350	20240408	-68.76	4900	20240805	36.12	21350	-68.76	20240408	4900	36.12	20240805	21350	-68.76	20240408	4900	36.12	20240805	0.08	N	365270	500	69 억	210260	N	N	N	N
130	20241107	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-230	5	-3.20	3054913620	451934	42.76	6870	7150	6550	9340	5040	7190	6758.92	2.08	-77750	7970	7580	6900	6510	5830	7775	6705	69	2150	500	5030	10	1	13873968	966	-8.33	2.30	12	3.26	-836.00	3021.00	21350	20240408	-67.40	4900	20240805	42.04	21350	-67.40	20240408	4900	42.04	20240805	21350	-67.40	20240408	4900	42.04	20240805	0.08	N	365270	500	69 억	288149	N	N	N	N
131	20241107	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	-340	5	-4.73	2785088360	413006	39.07	6870	7150	6550	9340	5040	7190	6743.46	2.08	-65583	7970	7580	6900	6510	5830	7775	6705	69	2150	500	5030	10	1	13873968	950	-8.19	2.27	12	2.98	-836.00	3021.00	21350	20240408	-67.92	4900	20240805	39.80	21350	-67.92	20240408	4900	39.80	20240805	21350	-67.92	20240408	4900	39.80	20240805	0.08	N	365270	500	69 억	288149	N	N	N	N
132	20241107	141102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6750	-440	5	-6.12	2406823980	357014	33.78	6870	7150	6550	9340	5040	7190	6741.54	2.08	-57157	7970	7580	6900	6510	5830	7775	6705	69	2150	500	5030	10	1	13873968	936	-8.07	2.23	12	2.57	-836.00	3021.00	21350	20240408	-68.38	4900	20240805	37.76	21350	-68.38	20240408	4900	37.76	20240805	21350	-68.38	20240408	4900	37.76	20240805	0.08	N	365270	500	69 억	288149	N	N	N	N
133	20241107	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	-420	5	-5.84	2221209400	329452	31.17	6870	7150	6550	9340	5040	7190	6742.13	2.08	-53246	7970	7580	6900	6510	5830	7775	6705	69	2150	500	5030	10	1	13873968	939	-8.10	2.24	12	2.37	-836.00	3021.00	21350	20240408	-68.29	4900	20240805	38.16	21350	-68.29	20240408	4900	38.16	20240805	21350	-68.29	20240408	4900	38.16	20240805	0.08	N	365270	500	69 억	288149	N	N	N	N
134	20241107	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	-570	5	-7.93	2066453500	306306	28.98	6870	7150	6550	9340	5040	7190	6746.37	2.08	-43735	7970	7580	6900	6510	5830	7775	6705	69	2150	500	5030	10	1	13873968	918	-7.92	2.19	12	2.21	-836.00	3021.00	21350	20240408	-68.99	4900	20240805	35.10	21350	-68.99	20240408	4900	35.10	20240805	21350	-68.99	20240408	4900	35.10	20240805	0.08	N	365270	500	69 억	288149	N	N	N	N
135	20241107	111052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	-590	5	-8.21	1912668930	283013	26.78	6870	7150	6550	9340	5040	7190	6758.24	2.08	-38914	7970	7580	6900	6510	5830	7775	6705	69	2150	500	5030	10	1	13873968	916	-7.89	2.18	12	2.04	-836.00	3021.00	21350	20240408	-69.09	4900	20240805	34.69	21350	-69.09	20240408	4900	34.69	20240805	21350	-69.09	20240408	4900	34.69	20240805	0.08	N	365270	500	69 억	288149	N	N	N	N
136	20241107	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6740	-450	5	-6.26	1536051270	226101	21.39	6870	7150	6630	9340	5040	7190	6793.65	2.08	-22938	7970	7580	6900	6510	5830	7775	6705	69	2150	500	5030	10	1	13873968	935	-8.06	2.23	12	1.63	-836.00	3021.00	21350	20240408	-68.43	4900	20240805	37.55	21350	-68.43	20240408	4900	37.55	20240805	21350	-68.43	20240408	4900	37.55	20240805	0.08	N	365270	500	69 억	288149	N	N	N	N
137	20241107	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6750	-440	5	-6.12	463014420	67525	6.39	6870	7000	6730	9340	5040	7190	6856.93	2.08	-6144	7970	7580	6900	6510	5830	7775	6705	69	2150	500	5030	10	1	13873968	936	-8.07	2.23	12	0.49	-836.00	3021.00	21350	20240408	-68.38	4900	20240805	37.76	21350	-68.38	20240408	4900	37.76	20240805	21350	-68.38	20240408	4900	37.76	20240805	0.08	N	365270	500	69 억	288149	N	N	N	N
138	20241106	161106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	980	2	15.78	7297651610	1052309	905.70	6320	7290	6220	8070	4350	6210	6934.65	1.65	59854	6596	6402	6306	6112	6016	6355	6065	69	1860	500	4340	10	1	13873968	998	-8.60	2.38	12	7.58	-836.00	3021.00	21350	20240408	-66.32	4900	20240805	46.73	21350	-66.32	20240408	4900	46.73	20240805	21350	-66.32	20240408	4900	46.73	20240805	0.08	N	365270	500	69 억	228289	N	N	N	N
139	20241106	151137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	960	2	15.46	6996106320	1010262	869.51	6320	7290	6220	8070	4350	6210	6925.04	1.65	57116	6596	6402	6306	6112	6016	6355	6065	69	1860	500	4340	10	1	13873968	995	-8.58	2.37	12	7.28	-836.00	3021.00	21350	20240408	-66.42	4900	20240805	46.33	21350	-66.42	20240408	4900	46.33	20240805	21350	-66.42	20240408	4900	46.33	20240805	0.08	N	365270	500	69 억	228289	N	N	N	N
140	20241106	141126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7040	830	2	13.37	5865397530	851882	733.20	6320	7190	6220	8070	4350	6210	6885.22	1.65	39860	6596	6402	6306	6112	6016	6355	6065	69	1860	500	4340	10	1	13873968	977	-8.42	2.33	12	6.14	-836.00	3021.00	21350	20240408	-67.03	4900	20240805	43.67	21350	-67.03	20240408	4900	43.67	20240805	21350	-67.03	20240408	4900	43.67	20240805	0.08	N	365270	500	69 억	228289	N	N	N	N
141	20241106	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	690	2	11.11	4595814200	672397	578.72	6320	7150	6220	8070	4350	6210	6834.97	1.65	37200	6596	6402	6306	6112	6016	6355	6065	69	1860	500	4340	10	1	13873968	957	-8.25	2.28	12	4.85	-836.00	3021.00	21350	20240408	-67.68	4900	20240805	40.82	21350	-67.68	20240408	4900	40.82	20240805	21350	-67.68	20240408	4900	40.82	20240805	0.08	N	365270	500	69 억	228289	N	N	N	N
142	20241106	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	690	2	11.11	4123719480	604064	519.91	6320	7150	6220	8070	4350	6210	6826.63	1.65	47759	6596	6402	6306	6112	6016	6355	6065	69	1860	500	4340	10	1	13873968	957	-8.25	2.28	12	4.35	-836.00	3021.00	21350	20240408	-67.68	4900	20240805	40.82	21350	-67.68	20240408	4900	40.82	20240805	21350	-67.68	20240408	4900	40.82	20240805	0.08	N	365270	500	69 억	228289	N	N	N	N
143	20241106	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	680	2	10.95	2722608230	402422	346.36	6320	7050	6220	8070	4350	6210	6765.56	1.65	19969	6596	6402	6306	6112	6016	6355	6065	69	1860	500	4340	10	1	13873968	956	-8.24	2.28	12	2.90	-836.00	3021.00	21350	20240408	-67.73	4900	20240805	40.61	21350	-67.73	20240408	4900	40.61	20240805	21350	-67.73	20240408	4900	40.61	20240805	0.08	N	365270	500	69 억	228289	N	N	N	N
144	20241106	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	320	2	5.15	527606480	81671	70.29	6320	6560	6220	8070	4350	6210	6460.14	1.65	10987	6596	6402	6306	6112	6016	6355	6065	69	1860	500	4340	10	1	13873968	906	-7.81	2.16	12	0.59	-836.00	3021.00	21350	20240408	-69.41	4900	20240805	33.27	21350	-69.41	20240408	4900	33.27	20240805	21350	-69.41	20240408	4900	33.27	20240805	0.08	N	365270	500	69 억	228289	N	N	N	N
145	20241106	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	210	2	3.38	102232830	16058	13.82	6320	6430	6220	8070	4350	6210	6366.47	1.65	10104	6596	6402	6306	6112	6016	6355	6065	69	1860	500	4340	10	1	13873968	891	-7.68	2.13	12	0.12	-836.00	3021.00	21350	20240408	-69.93	4900	20240805	31.02	21350	-69.93	20240408	4900	31.02	20240805	21350	-69.93	20240408	4900	31.02	20240805	0.08	N	365270	500	69 억	228289	N	N	N	N
146	20241105	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-220	5	-3.42	737384270	116053	46.50	6430	6500	6210	8350	4510	6430	6353.98	1.60	5649	6750	6590	6390	6230	6030	6490	6130	69	1920	500	4500	10	1	13873968	862	-7.43	2.06	12	0.84	-836.00	3021.00	21350	20240408	-70.91	4900	20240805	26.73	21350	-70.91	20240408	4900	26.73	20240805	21350	-70.91	20240408	4900	26.73	20240805	0.08	N	365270	500	69 억	222404	N	N	N	N
147	20241105	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	-180	5	-2.80	692539730	108848	43.61	6430	6500	6220	8350	4510	6430	6362.45	1.60	4539	6750	6590	6390	6230	6030	6490	6130	69	1920	500	4500	10	1	13873968	867	-7.48	2.07	12	0.78	-836.00	3021.00	21350	20240408	-70.73	4900	20240805	27.55	21350	-70.73	20240408	4900	27.55	20240805	21350	-70.73	20240408	4900	27.55	20240805	0.08	N	365270	500	69 억	222404	N	N	N	N
148	20241105	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6310	-120	5	-1.87	594588810	93259	37.36	6430	6500	6220	8350	4510	6430	6375.67	1.60	1789	6750	6590	6390	6230	6030	6490	6130	69	1920	500	4500	10	1	13873968	875	-7.55	2.09	12	0.67	-836.00	3021.00	21350	20240408	-70.44	4900	20240805	28.78	21350	-70.44	20240408	4900	28.78	20240805	21350	-70.44	20240408	4900	28.78	20240805	0.08	N	365270	500	69 억	222404	N	N	N	N
149	20241105	131058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	-130	5	-2.02	531451760	83214	33.34	6430	6500	6290	8350	4510	6430	6386.57	1.60	5524	6750	6590	6390	6230	6030	6490	6130	69	1920	500	4500	10	1	13873968	874	-7.54	2.09	12	0.60	-836.00	3021.00	21350	20240408	-70.49	4900	20240805	28.57	21350	-70.49	20240408	4900	28.57	20240805	21350	-70.49	20240408	4900	28.57	20240805	0.08	N	365270	500	69 억	222404	N	N	N	N
150	20241105	121048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	-90	5	-1.40	455801530	71243	28.54	6430	6500	6310	8350	4510	6430	6397.84	1.60	5038	6750	6590	6390	6230	6030	6490	6130	69	1920	500	4500	10	1	13873968	880	-7.58	2.10	12	0.51	-836.00	3021.00	21350	20240408	-70.30	4900	20240805	29.39	21350	-70.30	20240408	4900	29.39	20240805	21350	-70.30	20240408	4900	29.39	20240805	0.08	N	365270	500	69 억	222404	N	N	N	N
151	20241105	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6440	10	2	0.16	320277450	49942	20.01	6430	6500	6350	8350	4510	6430	6412.99	1.60	10469	6750	6590	6390	6230	6030	6490	6130	69	1920	500	4500	10	1	13873968	893	-7.70	2.13	12	0.36	-836.00	3021.00	21350	20240408	-69.84	4900	20240805	31.43	21350	-69.84	20240408	4900	31.43	20240805	21350	-69.84	20240408	4900	31.43	20240805	0.08	N	365270	500	69 억	222404	N	N	N	N
152	20241105	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	-30	5	-0.47	211615260	32912	13.19	6430	6500	6350	8350	4510	6430	6429.73	1.60	6801	6750	6590	6390	6230	6030	6490	6130	69	1920	500	4500	10	1	13873968	888	-7.66	2.12	12	0.24	-836.00	3021.00	21350	20240408	-70.02	4900	20240805	30.61	21350	-70.02	20240408	4900	30.61	20240805	21350	-70.02	20240408	4900	30.61	20240805	0.08	N	365270	500	69 억	222404	N	N	N	N
153	20241105	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	20	2	0.31	54565320	8478	3.40	6430	6470	6350	8350	4510	6430	6436.11	1.60	2432	6750	6590	6390	6230	6030	6490	6130	69	1920	500	4500	10	1	13873968	895	-7.72	2.14	12	0.06	-836.00	3021.00	21350	20240408	-69.79	4900	20240805	31.63	21350	-69.79	20240408	4900	31.63	20240805	21350	-69.79	20240408	4900	31.63	20240805	0.08	N	365270	500	69 억	222404	N	N	N	N
154	20241104	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	90	2	1.42	1590170980	249342	110.98	6510	6550	6190	8240	4440	6340	6377.47	1.79	-26056	6660	6500	6250	6090	5840	6580	6170	69	1900	500	4430	10	1	13873968	892	-7.69	2.13	12	1.80	-836.00	3021.00	21350	20240408	-69.88	4900	20240805	31.22	21350	-69.88	20240408	4900	31.22	20240805	21350	-69.88	20240408	4900	31.22	20240805	0.08	N	365270	500	69 억	248047	N	N	N	N
155	20241104	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	80	2	1.26	1560149200	244653	108.89	6510	6550	6190	8240	4440	6340	6376.99	1.79	-27855	6660	6500	6250	6090	5840	6580	6170	69	1900	500	4430	10	1	13873968	891	-7.68	2.13	12	1.76	-836.00	3021.00	21350	20240408	-69.93	4900	20240805	31.02	21350	-69.93	20240408	4900	31.02	20240805	21350	-69.93	20240408	4900	31.02	20240805	0.08	N	365270	500	69 억	248047	N	N	N	N
156	20241104	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	70	2	1.10	1467120950	230179	102.45	6510	6550	6190	8240	4440	6340	6373.83	1.79	-25510	6660	6500	6250	6090	5840	6580	6170	69	1900	500	4430	10	1	13873968	889	-7.67	2.12	12	1.66	-836.00	3021.00	21350	20240408	-69.98	4900	20240805	30.82	21350	-69.98	20240408	4900	30.82	20240805	21350	-69.98	20240408	4900	30.82	20240805	0.08	N	365270	500	69 억	248047	N	N	N	N
157	20241104	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	80	2	1.26	1312275500	205937	91.66	6510	6550	6190	8240	4440	6340	6372.22	1.79	-25237	6660	6500	6250	6090	5840	6580	6170	69	1900	500	4430	10	1	13873968	891	-7.68	2.13	12	1.48	-836.00	3021.00	21350	20240408	-69.93	4900	20240805	31.02	21350	-69.93	20240408	4900	31.02	20240805	21350	-69.93	20240408	4900	31.02	20240805	0.08	N	365270	500	69 억	248047	N	N	N	N
158	20241104	121018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-20	5	-0.32	1226696360	192516	85.69	6510	6550	6190	8240	4440	6340	6371.92	1.79	-19506	6660	6500	6250	6090	5840	6580	6170	69	1900	500	4430	10	1	13873968	877	-7.56	2.09	12	1.39	-836.00	3021.00	21350	20240408	-70.40	4900	20240805	28.98	21350	-70.40	20240408	4900	28.98	20240805	21350	-70.40	20240408	4900	28.98	20240805	0.08	N	365270	500	69 억	248047	N	N	N	N
159	20241104	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	160	2	2.52	1016150700	159400	70.95	6510	6550	6190	8240	4440	6340	6374.85	1.79	-23606	6660	6500	6250	6090	5840	6580	6170	69	1900	500	4430	10	1	13873968	902	-7.78	2.15	12	1.15	-836.00	3021.00	21350	20240408	-69.56	4900	20240805	32.65	21350	-69.56	20240408	4900	32.65	20240805	21350	-69.56	20240408	4900	32.65	20240805	0.08	N	365270	500	69 억	248047	N	N	N	N
160	20241104	101000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6380	40	2	0.63	613452510	97015	43.18	6510	6510	6190	8240	4440	6340	6323.27	1.79	-13553	6660	6500	6250	6090	5840	6580	6170	69	1900	500	4430	10	1	13873968	885	-7.63	2.11	12	0.70	-836.00	3021.00	21350	20240408	-70.12	4900	20240805	30.20	21350	-70.12	20240408	4900	30.20	20240805	21350	-70.12	20240408	4900	30.20	20240805	0.08	N	365270	500	69 억	248047	N	N	N	N
161	20241104	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	-70	5	-1.10	252114180	39672	17.66	6510	6510	6240	8240	4440	6340	6354.97	1.79	-8623	6660	6500	6250	6090	5840	6580	6170	69	1900	500	4430	10	1	13873968	870	-7.50	2.08	12	0.29	-836.00	3021.00	21350	20240408	-70.63	4900	20240805	27.96	21350	-70.63	20240408	4900	27.96	20240805	21350	-70.63	20240408	4900	27.96	20240805	0.08	N	365270	500	69 억	248047	N	N	N	N
162	20241101	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	170	2	2.76	1390943770	223205	52.75	6140	6410	6000	8020	4320	6170	6231.67	1.69	10388	6603	6386	6003	5786	5403	6495	5895	69	1850	500	4310	10	1	13873968	880	-7.58	2.10	12	1.61	-836.00	3021.00	21350	20240408	-70.30	4900	20240805	29.39	21350	-70.30	20240408	4900	29.39	20240805	21350	-70.30	20240408	4900	29.39	20240805	0.08	N	365270	500	69 억	234664	N	N	N	N
163	20241101	150959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	60	2	0.97	1341479620	215322	50.89	6140	6410	6000	8020	4320	6170	6230.11	1.69	7094	6603	6386	6003	5786	5403	6495	5895	69	1850	500	4310	10	1	13873968	864	-7.45	2.06	12	1.55	-836.00	3021.00	21350	20240408	-70.82	4900	20240805	27.14	21350	-70.82	20240408	4900	27.14	20240805	21350	-70.82	20240408	4900	27.14	20240805	0.08	N	365270	500	69 억	234664	N	N	N	N
164	20241101	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6200	30	2	0.49	1221320420	196028	46.33	6140	6410	6000	8020	4320	6170	6230.34	1.69	2650	6603	6386	6003	5786	5403	6495	5895	69	1850	500	4310	10	1	13873968	860	-7.42	2.05	12	1.41	-836.00	3021.00	21350	20240408	-70.96	4900	20240805	26.53	21350	-70.96	20240408	4900	26.53	20240805	21350	-70.96	20240408	4900	26.53	20240805	0.08	N	365270	500	69 억	234664	N	N	N	N
165	20241101	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	170	2	2.76	1078706490	173284	40.95	6140	6410	6000	8020	4320	6170	6225.08	1.69	6023	6603	6386	6003	5786	5403	6495	5895	69	1850	500	4310	10	1	13873968	880	-7.58	2.10	12	1.25	-836.00	3021.00	21350	20240408	-70.30	4900	20240805	29.39	21350	-70.30	20240408	4900	29.39	20240805	21350	-70.30	20240408	4900	29.39	20240805	0.08	N	365270	500	69 억	234664	N	N	N	N
166	20241101	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	130	2	2.11	639703270	104210	24.63	6140	6320	6000	8020	4320	6170	6138.60	1.69	5724	6603	6386	6003	5786	5403	6495	5895	69	1850	500	4310	10	1	13873968	874	-7.54	2.09	12	0.75	-836.00	3021.00	21350	20240408	-70.49	4900	20240805	28.57	21350	-70.49	20240408	4900	28.57	20240805	21350	-70.49	20240408	4900	28.57	20240805	0.08	N	365270	500	69 억	234664	N	N	N	N
167	20241101	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	-120	5	-1.94	353818650	58221	13.76	6140	6200	6000	8020	4320	6170	6077.17	1.69	1764	6603	6386	6003	5786	5403	6495	5895	69	1850	500	4310	10	1	13873968	839	-7.24	2.00	12	0.42	-836.00	3021.00	21350	20240408	-71.66	4900	20240805	23.47	21350	-71.66	20240408	4900	23.47	20240805	21350	-71.66	20240408	4900	23.47	20240805	0.08	N	365270	500	69 억	234664	N	N	N	N
168	20241101	101134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6060	-110	5	-1.78	279783900	46013	10.87	6140	6200	6000	8020	4320	6170	6080.54	1.69	-2556	6603	6386	6003	5786	5403	6495	5895	69	1850	500	4310	10	1	13873968	841	-7.25	2.01	12	0.33	-836.00	3021.00	21350	20240408	-71.62	4900	20240805	23.67	21350	-71.62	20240408	4900	23.67	20240805	21350	-71.62	20240408	4900	23.67	20240805	0.08	N	365270	500	69 억	234664	N	N	N	N
169	20241101	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-170	5	-2.76	87004720	14414	3.41	6140	6140	6000	8020	4320	6170	6036.13	1.69	1988	6603	6386	6003	5786	5403	6495	5895	69	1850	500	4310	10	1	13873968	832	-7.18	1.99	12	0.10	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.08	N	365270	500	69 억	234664	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History