KissMeData/457550/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18980	-1070	5	-5.34	4408779790	229530	160.76	19910	20050	18940	26050	14050	20050	19208.14	0.00	-19728	20763	20406	20193	19836	19623	20585	20015	46	6000	500	14030	10	1	9271339	1760	27.08	4.04	12	2.48	701.00	4701.00	51300	20240531	-63.00	14510	20240909	30.81	51300	-63.00	20240531	14510	30.81	20240909	51300	-63.00	20240531	14510	30.81	20240909	5.87	N	457550	500	46 억	0	N	N	3	N	N
3	20241129	151502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19000	-1050	5	-5.24	4269820740	222209	155.63	19910	20050	18940	26050	14050	20050	19215.09	0.00	-19389	20763	20406	20193	19836	19623	20585	20015	46	6000	500	14030	10	1	9271339	1762	27.10	4.04	12	2.40	701.00	4701.00	51300	20240531	-62.96	14510	20240909	30.94	51300	-62.96	20240531	14510	30.94	20240909	51300	-62.96	20240531	14510	30.94	20240909	5.87	N	457550	500	46 억	0	N	N	0	N	N
4	20241129	141505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19180	-870	5	-4.34	3420161590	177617	124.40	19910	20050	18940	26050	14050	20050	19255.53	0.00	-16616	20763	20406	20193	19836	19623	20585	20015	46	6000	500	14030	10	1	9271339	1778	27.36	4.08	12	1.92	701.00	4701.00	51300	20240531	-62.61	14510	20240909	32.18	51300	-62.61	20240531	14510	32.18	20240909	51300	-62.61	20240531	14510	32.18	20240909	5.87	N	457550	500	46 억	0	N	N	0	N	N
5	20241129	131500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19330	-720	5	-3.59	3097481150	160872	112.67	19910	20050	18940	26050	14050	20050	19254.00	0.00	-13756	20763	20406	20193	19836	19623	20585	20015	46	6000	500	14030	10	1	9271339	1792	27.57	4.11	12	1.74	701.00	4701.00	51300	20240531	-62.32	14510	20240909	33.22	51300	-62.32	20240531	14510	33.22	20240909	51300	-62.32	20240531	14510	33.22	20240909	5.87	N	457550	500	46 억	0	N	N	0	N	N
6	20241129	121502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19370	-680	5	-3.39	2785592330	144678	101.33	19910	20050	18940	26050	14050	20050	19253.38	0.00	-10189	20763	20406	20193	19836	19623	20585	20015	46	6000	500	14030	10	1	9271339	1796	27.63	4.12	12	1.56	701.00	4701.00	51300	20240531	-62.24	14510	20240909	33.49	51300	-62.24	20240531	14510	33.49	20240909	51300	-62.24	20240531	14510	33.49	20240909	5.87	N	457550	500	46 억	0	N	N	0	N	N
7	20241129	111504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19070	-980	5	-4.89	2567503450	133310	93.37	19910	20050	18940	26050	14050	20050	19259.26	0.00	-10644	20763	20406	20193	19836	19623	20585	20015	46	6000	500	14030	10	1	9271339	1768	27.20	4.06	12	1.44	701.00	4701.00	51300	20240531	-62.83	14510	20240909	31.43	51300	-62.83	20240531	14510	31.43	20240909	51300	-62.83	20240531	14510	31.43	20240909	5.87	N	457550	500	46 억	0	N	N	0	N	N
8	20241129	101455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19080	-970	5	-4.84	2081152420	107821	75.51	19910	20050	18940	26050	14050	20050	19301.47	0.00	-7014	20763	20406	20193	19836	19623	20585	20015	46	6000	500	14030	10	1	9271339	1769	27.22	4.06	12	1.16	701.00	4701.00	51300	20240531	-62.81	14510	20240909	31.50	51300	-62.81	20240531	14510	31.50	20240909	51300	-62.81	20240531	14510	31.50	20240909	5.87	N	457550	500	46 억	0	N	N	0	N	N
9	20241129	091500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19430	-620	5	-3.09	548874880	27981	19.60	19910	20050	19430	26050	14050	20050	19614.97	0.00	-2179	20763	20406	20193	19836	19623	20585	20015	46	6000	500	14030	10	1	9271339	1801	27.72	4.13	12	0.30	701.00	4701.00	51300	20240531	-62.12	14510	20240909	33.91	51300	-62.12	20240531	14510	33.91	20240909	51300	-62.12	20240531	14510	33.91	20240909	5.87	N	457550	500	46 억	0	N	N	0	N	N
10	20241128	161439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	70	2	0.35	2822272240	139728	73.19	19980	20550	19980	25950	13990	19980	20198.45	0.00	1687	20353	20166	19963	19776	19573	20065	19675	46	5970	500	13980	50	1	9271339	1859	28.60	4.27	12	1.51	701.00	4701.00	51300	20240531	-60.92	14510	20240909	38.18	51300	-60.92	20240531	14510	38.18	20240909	51300	-60.92	20240531	14510	38.18	20240909	5.71	N	457550	500	46 억	0	N	N	0	N	N
11	20241128	151508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	70	2	0.35	2712419540	134248	70.32	19980	20550	19980	25950	13990	19980	20204.54	0.00	1751	20353	20166	19963	19776	19573	20065	19675	46	5970	500	13980	50	1	9271339	1859	28.60	4.27	12	1.45	701.00	4701.00	51300	20240531	-60.92	14510	20240909	38.18	51300	-60.92	20240531	14510	38.18	20240909	51300	-60.92	20240531	14510	38.18	20240909	5.71	N	457550	500	46 억	0	N	N	0	N	N
12	20241128	141507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	70	2	0.35	2516261390	124473	65.20	19980	20550	19980	25950	13990	19980	20215.32	0.00	2433	20353	20166	19963	19776	19573	20065	19675	46	5970	500	13980	50	1	9271339	1859	28.60	4.27	12	1.34	701.00	4701.00	51300	20240531	-60.92	14510	20240909	38.18	51300	-60.92	20240531	14510	38.18	20240909	51300	-60.92	20240531	14510	38.18	20240909	5.71	N	457550	500	46 억	0	N	N	0	N	N
13	20241128	131503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	220	2	1.10	1876022690	92861	48.64	19980	20550	19980	25950	13990	19980	20202.48	0.00	4136	20353	20166	19963	19776	19573	20065	19675	46	5970	500	13980	50	1	9271339	1873	28.82	4.30	12	1.00	701.00	4701.00	51300	20240531	-60.62	14510	20240909	39.21	51300	-60.62	20240531	14510	39.21	20240909	51300	-60.62	20240531	14510	39.21	20240909	5.71	N	457550	500	46 억	0	N	N	0	N	N
14	20241128	121500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	170	2	0.85	1757373240	86973	45.56	19980	20550	19980	25950	13990	19980	20205.96	0.00	3178	20353	20166	19963	19776	19573	20065	19675	46	5970	500	13980	50	1	9271339	1868	28.74	4.29	12	0.94	701.00	4701.00	51300	20240531	-60.72	14510	20240909	38.87	51300	-60.72	20240531	14510	38.87	20240909	51300	-60.72	20240531	14510	38.87	20240909	5.71	N	457550	500	46 억	0	N	N	0	N	N
15	20241128	111505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	220	2	1.10	1632107790	80745	42.29	19980	20550	19980	25950	13990	19980	20213.11	0.00	3881	20353	20166	19963	19776	19573	20065	19675	46	5970	500	13980	50	1	9271339	1873	28.82	4.30	12	0.87	701.00	4701.00	51300	20240531	-60.62	14510	20240909	39.21	51300	-60.62	20240531	14510	39.21	20240909	51300	-60.62	20240531	14510	39.21	20240909	5.71	N	457550	500	46 억	0	N	N	0	N	N
16	20241128	101502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	170	2	0.85	1205504940	59566	31.20	19980	20550	19980	25950	13990	19980	20238.14	0.00	3457	20353	20166	19963	19776	19573	20065	19675	46	5970	500	13980	50	1	9271339	1868	28.74	4.29	12	0.64	701.00	4701.00	51300	20240531	-60.72	14510	20240909	38.87	51300	-60.72	20240531	14510	38.87	20240909	51300	-60.72	20240531	14510	38.87	20240909	5.71	N	457550	500	46 억	0	N	N	0	N	N
17	20241128	091500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	270	2	1.35	281988790	14031	7.35	19980	20250	19980	25950	13990	19980	20097.55	0.00	2514	20353	20166	19963	19776	19573	20065	19675	46	5970	500	13980	50	1	9271339	1877	28.89	4.31	12	0.15	701.00	4701.00	51300	20240531	-60.53	14510	20240909	39.56	51300	-60.53	20240531	14510	39.56	20240909	51300	-60.53	20240531	14510	39.56	20240909	5.71	N	457550	500	46 억	0	N	N	0	N	N
18	20241127	161422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19980	-70	5	-0.35	3786341320	189585	63.38	20000	20150	19760	26050	14050	20050	19971.66	0.00	-18042	20950	20500	20250	19800	19550	20375	19675	46	6000	500	14030	10	1	9271339	1852	28.50	4.25	12	2.04	701.00	4701.00	51300	20240531	-61.05	14510	20240909	37.70	51300	-61.05	20240531	14510	37.70	20240909	51300	-61.05	20240531	14510	37.70	20240909	5.74	N	457550	500	46 억	0	N	N	4	N	N
19	20241127	151451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	-100	5	-0.50	3638217880	182164	60.90	20000	20150	19760	26050	14050	20050	19972.15	0.00	-17908	20950	20500	20250	19800	19550	20375	19675	46	6000	500	14030	10	1	9271339	1850	28.46	4.24	12	1.96	701.00	4701.00	51300	20240531	-61.11	14510	20240909	37.49	51300	-61.11	20240531	14510	37.49	20240909	51300	-61.11	20240531	14510	37.49	20240909	5.74	N	457550	500	46 억	0	N	N	4	N	N
20	20241127	141443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	-130	5	-0.65	3274563430	163971	54.82	20000	20150	19760	26050	14050	20050	19970.31	0.00	-17040	20950	20500	20250	19800	19550	20375	19675	46	6000	500	14030	10	1	9271339	1847	28.42	4.24	12	1.77	701.00	4701.00	51300	20240531	-61.17	14510	20240909	37.28	51300	-61.17	20240531	14510	37.28	20240909	51300	-61.17	20240531	14510	37.28	20240909	5.74	N	457550	500	46 억	0	N	N	4	N	N
21	20241127	131442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-50	5	-0.25	3026423960	151546	50.66	20000	20150	19760	26050	14050	20050	19970.25	0.00	-16820	20950	20500	20250	19800	19550	20375	19675	46	6000	500	14030	50	1	9271339	1854	28.53	4.25	12	1.63	701.00	4701.00	51300	20240531	-61.01	14510	20240909	37.84	51300	-61.01	20240531	14510	37.84	20240909	51300	-61.01	20240531	14510	37.84	20240909	5.74	N	457550	500	46 억	0	N	N	4	N	N
22	20241127	121458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19960	-90	5	-0.45	2681941600	134317	44.90	20000	20150	19760	26050	14050	20050	19967.16	0.00	-15614	20950	20500	20250	19800	19550	20375	19675	46	6000	500	14030	10	1	9271339	1851	28.47	4.25	12	1.45	701.00	4701.00	51300	20240531	-61.09	14510	20240909	37.56	51300	-61.09	20240531	14510	37.56	20240909	51300	-61.09	20240531	14510	37.56	20240909	5.74	N	457550	500	46 억	0	N	N	4	N	N
23	20241127	111449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	0	3	0.00	2397121750	120082	40.14	20000	20150	19760	26050	14050	20050	19962.27	0.00	-14201	20950	20500	20250	19800	19550	20375	19675	46	6000	500	14030	50	1	9271339	1859	28.60	4.27	12	1.30	701.00	4701.00	51300	20240531	-60.92	14510	20240909	38.18	51300	-60.92	20240531	14510	38.18	20240909	51300	-60.92	20240531	14510	38.18	20240909	5.74	N	457550	500	46 억	0	N	N	4	N	N
24	20241127	101452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19830	-220	5	-1.10	1479992880	74165	24.79	20000	20150	19760	26050	14050	20050	19955.22	0.00	-8768	20950	20500	20250	19800	19550	20375	19675	46	6000	500	14030	10	1	9271339	1839	28.29	4.22	12	0.80	701.00	4701.00	51300	20240531	-61.35	14510	20240909	36.66	51300	-61.35	20240531	14510	36.66	20240909	51300	-61.35	20240531	14510	36.66	20240909	5.74	N	457550	500	46 억	0	N	N	4	N	N
25	20241127	091448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	100	2	0.50	425691630	21222	7.09	20000	20150	19980	26050	14050	20050	20059.04	0.00	505	20950	20500	20250	19800	19550	20375	19675	46	6000	500	14030	50	1	9271339	1868	28.74	4.29	12	0.23	701.00	4701.00	51300	20240531	-60.72	14510	20240909	38.87	51300	-60.72	20240531	14510	38.87	20240909	51300	-60.72	20240531	14510	38.87	20240909	5.74	N	457550	500	46 억	0	N	N	4	N	N
26	20241126	161423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-850	5	-4.07	5959956550	295065	126.37	20600	20700	20000	27150	14650	20900	20198.66	0.41	-45976	21566	21232	20966	20632	20366	21100	20500	46	6250	500	14630	50	1	9271339	1859	28.60	4.27	12	3.18	701.00	4701.00	51300	20240531	-60.92	14510	20240909	38.18	51300	-60.92	20240531	14510	38.18	20240909	51300	-60.92	20240531	14510	38.18	20240909	6.03	N	457550	500	46 억	38362	N	N	4	N	N
27	20241126	151441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-800	5	-3.83	5656551750	279943	119.90	20600	20700	20000	27150	14650	20900	20205.33	0.41	-45914	21566	21232	20966	20632	20366	21100	20500	46	6250	500	14630	50	1	9271339	1864	28.67	4.28	12	3.02	701.00	4701.00	51300	20240531	-60.82	14510	20240909	38.53	51300	-60.82	20240531	14510	38.53	20240909	51300	-60.82	20240531	14510	38.53	20240909	6.03	N	457550	500	46 억	38362	N	N	0	N	N
28	20241126	141442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-850	5	-4.07	5173166650	255926	109.61	20600	20700	20000	27150	14650	20900	20212.71	0.41	-42022	21566	21232	20966	20632	20366	21100	20500	46	6250	500	14630	50	1	9271339	1859	28.60	4.27	12	2.76	701.00	4701.00	51300	20240531	-60.92	14510	20240909	38.18	51300	-60.92	20240531	14510	38.18	20240909	51300	-60.92	20240531	14510	38.18	20240909	6.03	N	457550	500	46 억	38362	N	N	0	N	N
29	20241126	131436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-800	5	-3.83	4465405500	220605	94.48	20600	20700	20050	27150	14650	20900	20240.73	0.41	-30593	21566	21232	20966	20632	20366	21100	20500	46	6250	500	14630	50	1	9271339	1864	28.67	4.28	12	2.38	701.00	4701.00	51300	20240531	-60.82	14510	20240909	38.53	51300	-60.82	20240531	14510	38.53	20240909	51300	-60.82	20240531	14510	38.53	20240909	6.03	N	457550	500	46 억	38362	N	N	0	N	N
30	20241126	121444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-750	5	-3.59	4049781950	199920	85.62	20600	20700	20050	27150	14650	20900	20256.04	0.41	-20205	21566	21232	20966	20632	20366	21100	20500	46	6250	500	14630	50	1	9271339	1868	28.74	4.29	12	2.16	701.00	4701.00	51300	20240531	-60.72	14510	20240909	38.87	51300	-60.72	20240531	14510	38.87	20240909	51300	-60.72	20240531	14510	38.87	20240909	6.03	N	457550	500	46 억	38362	N	N	0	N	N
31	20241126	111448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-600	5	-2.87	3380656200	166696	71.39	20600	20700	20050	27150	14650	20900	20279.24	0.41	-7688	21566	21232	20966	20632	20366	21100	20500	46	6250	500	14630	50	1	9271339	1882	28.96	4.32	12	1.80	701.00	4701.00	51300	20240531	-60.43	14510	20240909	39.90	51300	-60.43	20240531	14510	39.90	20240909	51300	-60.43	20240531	14510	39.90	20240909	6.03	N	457550	500	46 억	38362	N	N	0	N	N
32	20241126	101501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-700	5	-3.35	2999803900	147897	63.34	20600	20700	20050	27150	14650	20900	20281.80	0.41	-1117	21566	21232	20966	20632	20366	21100	20500	46	6250	500	14630	50	1	9271339	1873	28.82	4.30	12	1.60	701.00	4701.00	51300	20240531	-60.62	14510	20240909	39.21	51300	-60.62	20240531	14510	39.21	20240909	51300	-60.62	20240531	14510	39.21	20240909	6.03	N	457550	500	46 억	38362	N	N	0	N	N
33	20241126	091446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-400	5	-1.91	1792779350	88448	37.88	20600	20700	20050	27150	14650	20900	20267.14	0.41	17976	21566	21232	20966	20632	20366	21100	20500	46	6250	500	14630	50	1	9271339	1901	29.24	4.36	12	0.95	701.00	4701.00	51300	20240531	-60.04	14510	20240909	41.28	51300	-60.04	20240531	14510	41.28	20240909	51300	-60.04	20240531	14510	41.28	20240909	6.03	N	457550	500	46 억	38362	N	N	0	N	N
34	20241125	161407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-50	5	-0.24	4818176200	229702	49.50	21200	21300	20700	27200	14700	20950	20976.00	0.77	-33491	22483	21716	20983	20216	19483	22100	20600	46	6250	500	14660	50	1	9271339	1938	29.81	4.45	12	2.48	701.00	4701.00	51300	20240531	-59.26	14510	20240909	44.04	51300	-59.26	20240531	14510	44.04	20240909	51300	-59.26	20240531	14510	44.04	20240909	5.94	N	457550	500	46 억	71263	N	N	0	N	N
35	20241125	151437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	0	3	0.00	4579479650	218273	47.03	21200	21300	20700	27200	14700	20950	20980.51	0.77	-31738	22483	21716	20983	20216	19483	22100	20600	46	6250	500	14660	50	1	9271339	1942	29.89	4.46	12	2.35	701.00	4701.00	51300	20240531	-59.16	14510	20240909	44.38	51300	-59.16	20240531	14510	44.38	20240909	51300	-59.16	20240531	14510	44.38	20240909	5.94	N	457550	500	46 억	71263	N	N	0	N	N
36	20241125	141431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	0	3	0.00	3998695750	190473	41.04	21200	21300	20700	27200	14700	20950	20993.50	0.77	-26194	22483	21716	20983	20216	19483	22100	20600	46	6250	500	14660	50	1	9271339	1942	29.89	4.46	12	2.05	701.00	4701.00	51300	20240531	-59.16	14510	20240909	44.38	51300	-59.16	20240531	14510	44.38	20240909	51300	-59.16	20240531	14510	44.38	20240909	5.94	N	457550	500	46 억	71263	N	N	0	N	N
37	20241125	131420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	100	2	0.48	3452032200	164421	35.43	21200	21300	20700	27200	14700	20950	20995.08	0.77	-17233	22483	21716	20983	20216	19483	22100	20600	46	6250	500	14660	50	1	9271339	1952	30.03	4.48	12	1.77	701.00	4701.00	51300	20240531	-58.97	14510	20240909	45.07	51300	-58.97	20240531	14510	45.07	20240909	51300	-58.97	20240531	14510	45.07	20240909	5.94	N	457550	500	46 억	71263	N	N	0	N	N
38	20241125	121438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	200	2	0.95	3133677750	149308	32.17	21200	21300	20700	27200	14700	20950	20988.01	0.77	-15220	22483	21716	20983	20216	19483	22100	20600	46	6250	500	14660	50	1	9271339	1961	30.17	4.50	12	1.61	701.00	4701.00	51300	20240531	-58.77	14510	20240909	45.76	51300	-58.77	20240531	14510	45.76	20240909	51300	-58.77	20240531	14510	45.76	20240909	5.94	N	457550	500	46 억	71263	N	N	0	N	N
39	20241125	111433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	0	3	0.00	2787283150	132863	28.63	21200	21300	20700	27200	14700	20950	20978.63	0.77	-15760	22483	21716	20983	20216	19483	22100	20600	46	6250	500	14660	50	1	9271339	1942	29.89	4.46	12	1.43	701.00	4701.00	51300	20240531	-59.16	14510	20240909	44.38	51300	-59.16	20240531	14510	44.38	20240909	51300	-59.16	20240531	14510	44.38	20240909	5.94	N	457550	500	46 억	71263	N	N	0	N	N
40	20241125	101417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	50	2	0.24	2062474350	98389	21.20	21200	21300	20700	27200	14700	20950	20962.45	0.77	-16871	22483	21716	20983	20216	19483	22100	20600	46	6250	500	14660	50	1	9271339	1947	29.96	4.47	12	1.06	701.00	4701.00	51300	20240531	-59.06	14510	20240909	44.73	51300	-59.06	20240531	14510	44.73	20240909	51300	-59.06	20240531	14510	44.73	20240909	5.94	N	457550	500	46 억	71263	N	N	0	N	N
41	20241125	091414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	50	2	0.24	1088312650	51886	11.18	21200	21300	20700	27200	14700	20950	20975.07	0.77	-9625	22483	21716	20983	20216	19483	22100	20600	46	6250	500	14660	50	1	9271339	1947	29.96	4.47	12	0.56	701.00	4701.00	51300	20240531	-59.06	14510	20240909	44.73	51300	-59.06	20240531	14510	44.73	20240909	51300	-59.06	20240531	14510	44.73	20240909	5.94	N	457550	500	46 억	71263	N	N	0	N	N
42	20241122	161257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	850	2	4.23	9706610050	458092	152.62	20250	21750	20250	26100	14100	20100	21189.94	0.00	125631	21866	20982	20516	19632	19166	20750	19400	46	6000	500	14070	50	1	9271339	1942	29.89	4.46	12	4.94	701.00	4701.00	51300	20240531	-59.16	14510	20240909	44.38	51300	-59.16	20240531	14510	44.38	20240909	51300	-59.16	20240531	14510	44.38	20240909	5.95	N	457550	500	46 억	0	N	N	6	N	N
43	20241122	151313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	900	2	4.48	9431135500	444934	148.24	20250	21750	20250	26100	14100	20100	21196.99	0.00	125100	21866	20982	20516	19632	19166	20750	19400	46	6000	500	14070	50	1	9271339	1947	29.96	4.47	12	4.80	701.00	4701.00	51300	20240531	-59.06	14510	20240909	44.73	51300	-59.06	20240531	14510	44.73	20240909	51300	-59.06	20240531	14510	44.73	20240909	5.95	N	457550	500	46 억	0	N	N	6	N	N
44	20241122	141314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	800	2	3.98	8896194000	419407	139.73	20250	21750	20250	26100	14100	20100	21211.67	0.00	128923	21866	20982	20516	19632	19166	20750	19400	46	6000	500	14070	50	1	9271339	1938	29.81	4.45	12	4.52	701.00	4701.00	51300	20240531	-59.26	14510	20240909	44.04	51300	-59.26	20240531	14510	44.04	20240909	51300	-59.26	20240531	14510	44.04	20240909	5.95	N	457550	500	46 억	0	N	N	6	N	N
45	20241122	131310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	1100	2	5.47	8437624550	397574	132.46	20250	21750	20250	26100	14100	20100	21223.11	0.00	134392	21866	20982	20516	19632	19166	20750	19400	46	6000	500	14070	50	1	9271339	1966	30.24	4.51	12	4.29	701.00	4701.00	51300	20240531	-58.67	14510	20240909	46.11	51300	-58.67	20240531	14510	46.11	20240909	51300	-58.67	20240531	14510	46.11	20240909	5.95	N	457550	500	46 억	0	N	N	6	N	N
46	20241122	121319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	1100	2	5.47	8161031050	384470	128.09	20250	21750	20250	26100	14100	20100	21227.04	0.00	134401	21866	20982	20516	19632	19166	20750	19400	46	6000	500	14070	50	1	9271339	1966	30.24	4.51	12	4.15	701.00	4701.00	51300	20240531	-58.67	14510	20240909	46.11	51300	-58.67	20240531	14510	46.11	20240909	51300	-58.67	20240531	14510	46.11	20240909	5.95	N	457550	500	46 억	0	N	N	6	N	N
47	20241122	111305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	1100	2	5.47	7596476600	357792	119.20	20250	21750	20250	26100	14100	20100	21231.91	0.00	122964	21866	20982	20516	19632	19166	20750	19400	46	6000	500	14070	50	1	9271339	1966	30.24	4.51	12	3.86	701.00	4701.00	51300	20240531	-58.67	14510	20240909	46.11	51300	-58.67	20240531	14510	46.11	20240909	51300	-58.67	20240531	14510	46.11	20240909	5.95	N	457550	500	46 억	0	N	N	6	N	N
48	20241122	101327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	1550	2	7.71	6130798800	289233	96.36	20250	21750	20250	26100	14100	20100	21197.19	0.00	105871	21866	20982	20516	19632	19166	20750	19400	46	6000	500	14070	50	1	9271339	2007	30.88	4.61	12	3.12	701.00	4701.00	51300	20240531	-57.80	14510	20240909	49.21	51300	-57.80	20240531	14510	49.21	20240909	51300	-57.80	20240531	14510	49.21	20240909	5.95	N	457550	500	46 억	0	N	N	6	N	N
49	20241122	091319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	500	2	2.49	890176600	43329	14.44	20250	20750	20250	26100	14100	20100	20545.78	0.00	13419	21866	20982	20516	19632	19166	20750	19400	46	6000	500	14070	50	1	9271339	1910	29.39	4.38	12	0.47	701.00	4701.00	51300	20240531	-59.84	14510	20240909	41.97	51300	-59.84	20240531	14510	41.97	20240909	51300	-59.84	20240531	14510	41.97	20240909	5.95	N	457550	500	46 억	0	N	N	6	N	N
50	20241121	161307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-1000	5	-4.74	6029143850	295465	96.05	21100	21400	20050	27400	14800	21100	20403.27	0.00	-221	22500	21800	21400	20700	20300	21600	20500	46	6300	500	14770	50	1	9271339	1864	28.67	4.28	12	3.19	701.00	4701.00	51300	20240531	-60.82	14510	20240909	38.53	51300	-60.82	20240531	14510	38.53	20240909	51300	-60.82	20240531	14510	38.53	20240909	5.91	N	457550	500	46 억	0	N	N	6	N	N
51	20241121	151331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-1000	5	-4.74	5697132000	278933	90.68	21100	21400	20050	27400	14800	21100	20421.87	0.00	539	22500	21800	21400	20700	20300	21600	20500	46	6300	500	14770	50	1	9271339	1864	28.67	4.28	12	3.01	701.00	4701.00	51300	20240531	-60.82	14510	20240909	38.53	51300	-60.82	20240531	14510	38.53	20240909	51300	-60.82	20240531	14510	38.53	20240909	5.91	N	457550	500	46 억	0	N	N	4	N	N
52	20241121	141327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-850	5	-4.03	4846077500	236683	76.94	21100	21400	20050	27400	14800	21100	20471.85	0.00	575	22500	21800	21400	20700	20300	21600	20500	46	6300	500	14770	50	1	9271339	1877	28.89	4.31	12	2.55	701.00	4701.00	51300	20240531	-60.53	14510	20240909	39.56	51300	-60.53	20240531	14510	39.56	20240909	51300	-60.53	20240531	14510	39.56	20240909	5.91	N	457550	500	46 억	0	N	N	4	N	N
53	20241121	131318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-800	5	-3.79	4218009850	205546	66.82	21100	21400	20050	27400	14800	21100	20517.67	0.00	383	22500	21800	21400	20700	20300	21600	20500	46	6300	500	14770	50	1	9271339	1882	28.96	4.32	12	2.22	701.00	4701.00	51300	20240531	-60.43	14510	20240909	39.90	51300	-60.43	20240531	14510	39.90	20240909	51300	-60.43	20240531	14510	39.90	20240909	5.91	N	457550	500	46 억	0	N	N	4	N	N
54	20241121	121321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-750	5	-3.55	3195348900	154931	50.36	21100	21400	20300	27400	14800	21100	20620.69	0.00	168	22500	21800	21400	20700	20300	21600	20500	46	6300	500	14770	50	1	9271339	1887	29.03	4.33	12	1.67	701.00	4701.00	51300	20240531	-60.33	14510	20240909	40.25	51300	-60.33	20240531	14510	40.25	20240909	51300	-60.33	20240531	14510	40.25	20240909	5.91	N	457550	500	46 억	0	N	N	4	N	N
55	20241121	111325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-650	5	-3.08	2538439150	122721	39.89	21100	21400	20350	27400	14800	21100	20680.61	0.00	1222	22500	21800	21400	20700	20300	21600	20500	46	6300	500	14770	50	1	9271339	1896	29.17	4.35	12	1.32	701.00	4701.00	51300	20240531	-60.14	14510	20240909	40.94	51300	-60.14	20240531	14510	40.94	20240909	51300	-60.14	20240531	14510	40.94	20240909	5.91	N	457550	500	46 억	0	N	N	4	N	N
56	20241121	101324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-600	5	-2.84	2002844700	96561	31.39	21100	21400	20350	27400	14800	21100	20737.34	0.00	3178	22500	21800	21400	20700	20300	21600	20500	46	6300	500	14770	50	1	9271339	1901	29.24	4.36	12	1.04	701.00	4701.00	51300	20240531	-60.04	14510	20240909	41.28	51300	-60.04	20240531	14510	41.28	20240909	51300	-60.04	20240531	14510	41.28	20240909	5.91	N	457550	500	46 억	0	N	N	4	N	N
57	20241121	091324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	50	2	0.24	393425700	18548	6.03	21100	21400	21100	27400	14800	21100	21218.76	0.00	-419	22500	21800	21400	20700	20300	21600	20500	46	6300	500	14770	50	1	9271339	1961	30.17	4.50	12	0.20	701.00	4701.00	51300	20240531	-58.77	14510	20240909	45.76	51300	-58.77	20240531	14510	45.76	20240909	51300	-58.77	20240531	14510	45.76	20240909	5.91	N	457550	500	46 억	0	N	N	4	N	N
58	20241120	161311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	-700	5	-3.21	6522462850	303584	55.54	21800	22100	21000	28300	15300	21800	21485.40	0.00	-17873	22966	22382	22016	21432	21066	22200	21250	46	6500	500	15260	50	1	9271339	1956	30.10	4.49	12	3.27	701.00	4701.00	51300	20240531	-58.87	14510	20240909	45.42	51300	-58.87	20240531	14510	45.42	20240909	51300	-58.87	20240531	14510	45.42	20240909	5.92	N	457550	500	46 억	0	N	N	4	N	N
59	20241120	151332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-650	5	-2.98	6155074000	286187	52.35	21800	22100	21000	28300	15300	21800	21507.18	0.00	-17496	22966	22382	22016	21432	21066	22200	21250	46	6500	500	15260	50	1	9271339	1961	30.17	4.50	12	3.09	701.00	4701.00	51300	20240531	-58.77	14510	20240909	45.76	51300	-58.77	20240531	14510	45.76	20240909	51300	-58.77	20240531	14510	45.76	20240909	5.92	N	457550	500	46 억	0	N	N	0	N	N
60	20241120	141333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	-450	5	-2.06	5284926450	245366	44.89	21800	22100	21000	28300	15300	21800	21538.95	0.00	-14746	22966	22382	22016	21432	21066	22200	21250	46	6500	500	15260	50	1	9271339	1979	30.46	4.54	12	2.65	701.00	4701.00	51300	20240531	-58.38	14510	20240909	47.14	51300	-58.38	20240531	14510	47.14	20240909	51300	-58.38	20240531	14510	47.14	20240909	5.92	N	457550	500	46 억	0	N	N	0	N	N
61	20241120	131333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-600	5	-2.75	5029766950	233388	42.70	21800	22100	21000	28300	15300	21800	21551.09	0.00	-13255	22966	22382	22016	21432	21066	22200	21250	46	6500	500	15260	50	1	9271339	1966	30.24	4.51	12	2.52	701.00	4701.00	51300	20240531	-58.67	14510	20240909	46.11	51300	-58.67	20240531	14510	46.11	20240909	51300	-58.67	20240531	14510	46.11	20240909	5.92	N	457550	500	46 억	0	N	N	0	N	N
62	20241120	121331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-550	5	-2.52	4532247450	209859	38.39	21800	22100	21000	28300	15300	21800	21596.63	0.00	-13015	22966	22382	22016	21432	21066	22200	21250	46	6500	500	15260	50	1	9271339	1970	30.31	4.52	12	2.26	701.00	4701.00	51300	20240531	-58.58	14510	20240909	46.45	51300	-58.58	20240531	14510	46.45	20240909	51300	-58.58	20240531	14510	46.45	20240909	5.92	N	457550	500	46 억	0	N	N	0	N	N
63	20241120	111335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-550	5	-2.52	4209033700	194678	35.61	21800	22100	21000	28300	15300	21800	21620.49	0.00	-12643	22966	22382	22016	21432	21066	22200	21250	46	6500	500	15260	50	1	9271339	1970	30.31	4.52	12	2.10	701.00	4701.00	51300	20240531	-58.58	14510	20240909	46.45	51300	-58.58	20240531	14510	46.45	20240909	51300	-58.58	20240531	14510	46.45	20240909	5.92	N	457550	500	46 억	0	N	N	0	N	N
64	20241120	101334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	-100	5	-0.46	3100455250	142537	26.08	21800	22100	21200	28300	15300	21800	21751.93	0.00	-11128	22966	22382	22016	21432	21066	22200	21250	46	6500	500	15260	50	1	9271339	2012	30.96	4.62	12	1.54	701.00	4701.00	51300	20240531	-57.70	14510	20240909	49.55	51300	-57.70	20240531	14510	49.55	20240909	51300	-57.70	20240531	14510	49.55	20240909	5.92	N	457550	500	46 억	0	N	N	0	N	N
65	20241120	091332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	50	2	0.23	1531372900	70666	12.93	21800	22100	21200	28300	15300	21800	21670.58	0.00	-10249	22966	22382	22016	21432	21066	22200	21250	46	6500	500	15260	50	1	9271339	2026	31.17	4.65	12	0.76	701.00	4701.00	51300	20240531	-57.41	14510	20240909	50.59	51300	-57.41	20240531	14510	50.59	20240909	51300	-57.41	20240531	14510	50.59	20240909	5.92	N	457550	500	46 억	0	N	N	0	N	N
66	20241119	161216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	400	2	1.87	12008699600	542323	173.91	22150	22600	21650	27800	15000	21400	22144.37	0.00	-2022	22466	21932	21366	20832	20266	22200	21100	46	6400	500	14980	50	1	9271339	2021	31.10	4.64	12	5.85	701.00	4701.00	51300	20240531	-57.50	14510	20240909	50.24	51300	-57.50	20240531	14510	50.24	20240909	51300	-57.50	20240531	14510	50.24	20240909	6.06	N	457550	500	46 억	0	N	N	8	N	N
67	20241119	151241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	450	2	2.10	11578109300	522540	167.57	22150	22600	21750	27800	15000	21400	22157.36	0.00	-1884	22466	21932	21366	20832	20266	22200	21100	46	6400	500	14980	50	1	9271339	2026	31.17	4.65	12	5.64	701.00	4701.00	51300	20240531	-57.41	14510	20240909	50.59	51300	-57.41	20240531	14510	50.59	20240909	51300	-57.41	20240531	14510	50.59	20240909	6.06	N	457550	500	46 억	0	N	N	8	N	N
68	20241119	141237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	600	2	2.80	10638729600	479603	153.80	22150	22600	21750	27800	15000	21400	22182.37	0.00	-1917	22466	21932	21366	20832	20266	22200	21100	46	6400	500	14980	50	1	9271339	2040	31.38	4.68	12	5.17	701.00	4701.00	51300	20240531	-57.12	14510	20240909	51.62	51300	-57.12	20240531	14510	51.62	20240909	51300	-57.12	20240531	14510	51.62	20240909	6.06	N	457550	500	46 억	0	N	N	8	N	N
69	20241119	131240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	700	2	3.27	8945248900	403409	129.37	22150	22600	21750	27800	15000	21400	22174.14	0.00	3674	22466	21932	21366	20832	20266	22200	21100	46	6400	500	14980	50	1	9271339	2049	31.53	4.70	12	4.35	701.00	4701.00	51300	20240531	-56.92	14510	20240909	52.31	51300	-56.92	20240531	14510	52.31	20240909	51300	-56.92	20240531	14510	52.31	20240909	6.06	N	457550	500	46 억	0	N	N	8	N	N
70	20241119	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	600	2	2.80	7976661800	359805	115.38	22150	22600	21750	27800	15000	21400	22169.40	0.00	-4044	22466	21932	21366	20832	20266	22200	21100	46	6400	500	14980	50	1	9271339	2040	31.38	4.68	12	3.88	701.00	4701.00	51300	20240531	-57.12	14510	20240909	51.62	51300	-57.12	20240531	14510	51.62	20240909	51300	-57.12	20240531	14510	51.62	20240909	6.06	N	457550	500	46 억	0	N	N	8	N	N
71	20241119	111239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	600	2	2.80	7492008350	337775	108.32	22150	22600	21750	27800	15000	21400	22180.47	0.00	-3315	22466	21932	21366	20832	20266	22200	21100	46	6400	500	14980	50	1	9271339	2040	31.38	4.68	12	3.64	701.00	4701.00	51300	20240531	-57.12	14510	20240909	51.62	51300	-57.12	20240531	14510	51.62	20240909	51300	-57.12	20240531	14510	51.62	20240909	6.06	N	457550	500	46 억	0	N	N	8	N	N
72	20241119	101305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22200	800	2	3.74	6024770550	271624	87.11	22150	22600	21750	27800	15000	21400	22180.55	0.00	-2832	22466	21932	21366	20832	20266	22200	21100	46	6400	500	14980	50	1	9271339	2058	31.67	4.72	12	2.93	701.00	4701.00	51300	20240531	-56.73	14510	20240909	53.00	51300	-56.73	20240531	14510	53.00	20240909	51300	-56.73	20240531	14510	53.00	20240909	6.06	N	457550	500	46 억	0	N	N	8	N	N
73	20241119	091305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	650	2	3.04	3573718800	160244	51.39	22150	22600	21950	27800	15000	21400	22301.73	0.00	-10529	22466	21932	21366	20832	20266	22200	21100	46	6400	500	14980	50	1	9271339	2044	31.46	4.69	12	1.73	701.00	4701.00	51300	20240531	-57.02	14510	20240909	51.96	51300	-57.02	20240531	14510	51.96	20240909	51300	-57.02	20240531	14510	51.96	20240909	6.06	N	457550	500	46 억	0	N	N	8	N	N
74	20241118	161223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	150	2	0.71	6556564150	305410	74.71	20850	21900	20800	27600	14900	21250	21468.13	0.00	9463	22216	21732	21316	20832	20416	21525	20625	46	6350	500	14870	50	1	9271339	1984	30.53	4.55	12	3.29	701.00	4701.00	51300	20240531	-58.28	14510	20240909	47.48	51300	-58.28	20240531	14510	47.48	20240909	51300	-58.28	20240531	14510	47.48	20240909	6.39	N	457550	500	46 억	0	N	N	8	N	N
75	20241118	151239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	0	3	0.00	6335783750	295083	72.18	20850	21900	20800	27600	14900	21250	21471.20	0.00	8968	22216	21732	21316	20832	20416	21525	20625	46	6350	500	14870	50	1	9271339	1970	30.31	4.52	12	3.18	701.00	4701.00	51300	20240531	-58.58	14510	20240909	46.45	51300	-58.58	20240531	14510	46.45	20240909	51300	-58.58	20240531	14510	46.45	20240909	6.39	N	457550	500	46 억	0	N	N	1	N	N
76	20241118	141244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	200	2	0.94	5744972800	267465	65.43	20850	21900	20800	27600	14900	21250	21479.36	0.00	11014	22216	21732	21316	20832	20416	21525	20625	46	6350	500	14870	50	1	9271339	1989	30.60	4.56	12	2.88	701.00	4701.00	51300	20240531	-58.19	14510	20240909	47.83	51300	-58.19	20240531	14510	47.83	20240909	51300	-58.19	20240531	14510	47.83	20240909	6.39	N	457550	500	46 억	0	N	N	1	N	N
77	20241118	131229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	150	2	0.71	4897746300	227762	55.71	20850	21900	20800	27600	14900	21250	21503.81	0.00	9049	22216	21732	21316	20832	20416	21525	20625	46	6350	500	14870	50	1	9271339	1984	30.53	4.55	12	2.46	701.00	4701.00	51300	20240531	-58.28	14510	20240909	47.48	51300	-58.28	20240531	14510	47.48	20240909	51300	-58.28	20240531	14510	47.48	20240909	6.39	N	457550	500	46 억	0	N	N	1	N	N
78	20241118	121239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	450	2	2.12	4099875500	190647	46.64	20850	21900	20800	27600	14900	21250	21505.08	0.00	13878	22216	21732	21316	20832	20416	21525	20625	46	6350	500	14870	50	1	9271339	2012	30.96	4.62	12	2.06	701.00	4701.00	51300	20240531	-57.70	14510	20240909	49.55	51300	-57.70	20240531	14510	49.55	20240909	51300	-57.70	20240531	14510	49.55	20240909	6.39	N	457550	500	46 억	0	N	N	1	N	N
79	20241118	111237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	400	2	1.88	3262481400	152052	37.19	20850	21800	20800	27600	14900	21250	21456.37	0.00	13405	22216	21732	21316	20832	20416	21525	20625	46	6350	500	14870	50	1	9271339	2007	30.88	4.61	12	1.64	701.00	4701.00	51300	20240531	-57.80	14510	20240909	49.21	51300	-57.80	20240531	14510	49.21	20240909	51300	-57.80	20240531	14510	49.21	20240909	6.39	N	457550	500	46 억	0	N	N	1	N	N
80	20241118	101225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	350	2	1.65	2371572600	110758	27.09	20850	21700	20800	27600	14900	21250	21412.22	0.00	5416	22216	21732	21316	20832	20416	21525	20625	46	6350	500	14870	50	1	9271339	2003	30.81	4.59	12	1.19	701.00	4701.00	51300	20240531	-57.89	14510	20240909	48.86	51300	-57.89	20240531	14510	48.86	20240909	51300	-57.89	20240531	14510	48.86	20240909	6.39	N	457550	500	46 억	0	N	N	1	N	N
81	20241118	091223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	0	3	0.00	734436850	34519	8.44	20850	21550	20800	27600	14900	21250	21276.32	0.00	-5707	22216	21732	21316	20832	20416	21525	20625	46	6350	500	14870	50	1	9271339	1970	30.31	4.52	12	0.37	701.00	4701.00	51300	20240531	-58.58	14510	20240909	46.45	51300	-58.58	20240531	14510	46.45	20240909	51300	-58.58	20240531	14510	46.45	20240909	6.39	N	457550	500	46 억	0	N	N	1	N	N
82	20241115	161315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-850	5	-3.85	8567211550	401857	66.09	21800	21800	20900	28700	15500	22100	21314.39	0.00	-2525	23400	22750	21950	21300	20500	23075	21625	46	6600	500	15470	50	1	9271339	1970	30.31	4.52	12	4.33	701.00	4701.00	51300	20240531	-58.58	14510	20240909	46.45	51300	-58.58	20240531	14510	46.45	20240909	51300	-58.58	20240531	14510	46.45	20240909	6.85	N	457550	500	46 억	0	N	N	1	N	N
83	20241115	151349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	-700	5	-3.17	8118812550	380789	62.63	21800	21800	20900	28700	15500	22100	21315.90	0.00	-5905	23400	22750	21950	21300	20500	23075	21625	46	6600	500	15470	50	1	9271339	1984	30.53	4.55	12	4.11	701.00	4701.00	51300	20240531	-58.28	14510	20240909	47.48	51300	-58.28	20240531	14510	47.48	20240909	51300	-58.28	20240531	14510	47.48	20240909	6.85	N	457550	500	46 억	0	N	N	0	N	N
84	20241115	141332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	-300	5	-1.36	7064076250	331877	54.58	21800	21800	20900	28700	15500	22100	21279.06	0.00	-6495	23400	22750	21950	21300	20500	23075	21625	46	6600	500	15470	50	1	9271339	2021	31.10	4.64	12	3.58	701.00	4701.00	51300	20240531	-57.50	14510	20240909	50.24	51300	-57.50	20240531	14510	50.24	20240909	51300	-57.50	20240531	14510	50.24	20240909	6.85	N	457550	500	46 억	0	N	N	0	N	N
85	20241115	131331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	-700	5	-3.17	6392209000	300611	49.44	21800	21800	20900	28700	15500	22100	21257.07	0.00	-6782	23400	22750	21950	21300	20500	23075	21625	46	6600	500	15470	50	1	9271339	1984	30.53	4.55	12	3.24	701.00	4701.00	51300	20240531	-58.28	14510	20240909	47.48	51300	-58.28	20240531	14510	47.48	20240909	51300	-58.28	20240531	14510	47.48	20240909	6.85	N	457550	500	46 억	0	N	N	0	N	N
86	20241115	121334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	-850	5	-3.85	6071893150	285600	46.97	21800	21800	20900	28700	15500	22100	21252.74	0.00	-5884	23400	22750	21950	21300	20500	23075	21625	46	6600	500	15470	50	1	9271339	1970	30.31	4.52	12	3.08	701.00	4701.00	51300	20240531	-58.58	14510	20240909	46.45	51300	-58.58	20240531	14510	46.45	20240909	51300	-58.58	20240531	14510	46.45	20240909	6.85	N	457550	500	46 억	0	N	N	0	N	N
87	20241115	111301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-1050	5	-4.75	5182197000	243650	40.07	21800	21800	20950	28700	15500	22100	21260.44	0.00	-7833	23400	22750	21950	21300	20500	23075	21625	46	6600	500	15470	50	1	9271339	1952	30.03	4.48	12	2.63	701.00	4701.00	51300	20240531	-58.97	14510	20240909	45.07	51300	-58.97	20240531	14510	45.07	20240909	51300	-58.97	20240531	14510	45.07	20240909	6.85	N	457550	500	46 억	0	N	N	0	N	N
88	20241115	101301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-1050	5	-4.75	4044169300	189569	31.18	21800	21800	21000	28700	15500	22100	21323.29	0.00	-7898	23400	22750	21950	21300	20500	23075	21625	46	6600	500	15470	50	1	9271339	1952	30.03	4.48	12	2.04	701.00	4701.00	51300	20240531	-58.97	14510	20240909	45.07	51300	-58.97	20240531	14510	45.07	20240909	51300	-58.97	20240531	14510	45.07	20240909	6.85	N	457550	500	46 억	0	N	N	0	N	N
89	20241115	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-950	5	-4.30	1660491200	77431	12.73	21800	21800	21050	28700	15500	22100	21423.01	0.00	-5066	23400	22750	21950	21300	20500	23075	21625	46	6600	500	15470	50	1	9271339	1961	30.17	4.50	12	0.84	701.00	4701.00	51300	20240531	-58.77	14510	20240909	45.76	51300	-58.77	20240531	14510	45.76	20240909	51300	-58.77	20240531	14510	45.76	20240909	6.85	N	457550	500	46 억	0	N	N	0	N	N
90	20241114	161253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	1150	2	5.48	12514342450	572123	24.12	21600	22600	21150	27300	14700	21000	21876.19	0.00	10508	25666	23332	21966	19632	18266	22650	18950	46	6300	500	14700	50	1	9271339	2054	31.60	4.71	12	6.17	701.00	4701.00	51300	20240531	-56.82	14510	20240909	52.65	51300	-56.82	20240531	14510	52.65	20240909	51300	-56.82	20240531	14510	52.65	20240909	7.14	N	457550	500	46 억	0	N	N	50	N	N
91	20241114	151301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	900	2	4.29	9283384100	427445	18.02	21600	22150	21150	27300	14700	21000	21721.25	0.00	9715	25666	23332	21966	19632	18266	22650	18950	46	6300	500	14700	50	1	9271339	2030	31.24	4.66	12	4.61	701.00	4701.00	51300	20240531	-57.31	14510	20240909	50.93	51300	-57.31	20240531	14510	50.93	20240909	51300	-57.31	20240531	14510	50.93	20240909	7.14	N	457550	500	46 억	0	N	N	50	N	N
92	20241114	141252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21950	950	2	4.52	7994198800	368515	15.54	21600	22150	21150	27300	14700	21000	21696.30	0.00	2444	25666	23332	21966	19632	18266	22650	18950	46	6300	500	14700	50	1	9271339	2035	31.31	4.67	12	3.97	701.00	4701.00	51300	20240531	-57.21	14510	20240909	51.27	51300	-57.21	20240531	14510	51.27	20240909	51300	-57.21	20240531	14510	51.27	20240909	7.14	N	457550	500	46 억	0	N	N	50	N	N
93	20241114	131252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	700	2	3.33	7243668550	334169	14.09	21600	22150	21150	27300	14700	21000	21680.21	0.00	2121	25666	23332	21966	19632	18266	22650	18950	46	6300	500	14700	50	1	9271339	2012	30.96	4.62	12	3.60	701.00	4701.00	51300	20240531	-57.70	14510	20240909	49.55	51300	-57.70	20240531	14510	49.55	20240909	51300	-57.70	20240531	14510	49.55	20240909	7.14	N	457550	500	46 억	0	N	N	50	N	N
94	20241114	121248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	850	2	4.05	6752548500	311534	13.13	21600	22150	21150	27300	14700	21000	21678.96	0.00	4807	25666	23332	21966	19632	18266	22650	18950	46	6300	500	14700	50	1	9271339	2026	31.17	4.65	12	3.36	701.00	4701.00	51300	20240531	-57.41	14510	20240909	50.59	51300	-57.41	20240531	14510	50.59	20240909	51300	-57.41	20240531	14510	50.59	20240909	7.14	N	457550	500	46 억	0	N	N	50	N	N
95	20241114	111251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	850	2	4.05	5138513700	237555	10.02	21600	22050	21150	27300	14700	21000	21635.50	0.00	6399	25666	23332	21966	19632	18266	22650	18950	46	6300	500	14700	50	1	9271339	2026	31.17	4.65	12	2.56	701.00	4701.00	51300	20240531	-57.41	14510	20240909	50.59	51300	-57.41	20240531	14510	50.59	20240909	51300	-57.41	20240531	14510	50.59	20240909	7.14	N	457550	500	46 억	0	N	N	50	N	N
96	20241114	101309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21650	650	2	3.10	2156452700	99852	4.21	21600	22050	21150	27300	14700	21000	21607.09	0.00	-890	25666	23332	21966	19632	18266	22650	18950	46	6300	500	14700	50	1	9271339	2007	30.88	4.61	12	1.08	701.00	4701.00	51300	20240531	-57.80	14510	20240909	49.21	51300	-57.80	20240531	14510	49.21	20240909	51300	-57.80	20240531	14510	49.21	20240909	7.14	N	457550	500	46 억	0	N	N	50	N	N
97	20241114	091243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	0	3	0.00	0	0	0.00	0	0	0	27300	14700	21000	0.00	0.00	0	25666	23332	21966	19632	18266	22650	18950	46	6300	500	14700	50	1	9271339	1947	29.96	4.47	12	0.00	701.00	4701.00	51300	20240531	-59.06	14510	20240909	44.73	51300	-59.06	20240531	14510	44.73	20240909	51300	-59.06	20240531	14510	44.73	20240909	7.14	N	457550	500	46 억	0	N	N	50	N	N
98	20241113	160856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	-1500	5	-6.67	54440417150	2356510	233.59	22900	24300	20600	29250	15750	22500	23104.07	0.00	-8640	24433	23466	22783	21816	21133	23125	21475	46	6750	500	15750	50	1	9271339	1947	29.96	4.47	12	25.42	701.00	4701.00	51300	20240531	-59.06	14510	20240909	44.73	51300	-59.06	20240531	14510	44.73	20240909	51300	-59.06	20240531	14510	44.73	20240909	7.28	N	457550	500	46 억	0	N	N	50	N	N
99	20241113	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	-950	5	-4.22	53430681800	2308744	228.85	22900	24300	20600	29250	15750	22500	23142.75	0.00	-7115	24433	23466	22783	21816	21133	23125	21475	46	6750	500	15750	50	1	9271339	1998	30.74	4.58	12	24.90	701.00	4701.00	51300	20240531	-57.99	14510	20240909	48.52	51300	-57.99	20240531	14510	48.52	20240909	51300	-57.99	20240531	14510	48.52	20240909	7.28	N	457550	500	46 억	0	N	N	18	N	N
100	20241113	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-1550	5	-6.89	50905333700	2188504	216.93	22900	24300	20850	29250	15750	22500	23260.33	0.00	-5079	24433	23466	22783	21816	21133	23125	21475	46	6750	500	15750	50	1	9271339	1942	29.89	4.46	12	23.61	701.00	4701.00	51300	20240531	-59.16	14510	20240909	44.38	51300	-59.16	20240531	14510	44.38	20240909	51300	-59.16	20240531	14510	44.38	20240909	7.28	N	457550	500	46 억	0	N	N	18	N	N
101	20241113	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	-600	5	-2.67	47763996750	2041336	202.35	22900	24300	21600	29250	15750	22500	23398.40	0.00	-9753	24433	23466	22783	21816	21133	23125	21475	46	6750	500	15750	50	1	9271339	2030	31.24	4.66	12	22.02	701.00	4701.00	51300	20240531	-57.31	14510	20240909	50.93	51300	-57.31	20240531	14510	50.93	20240909	51300	-57.31	20240531	14510	50.93	20240909	7.28	N	457550	500	46 억	0	N	N	18	N	N
102	20241113	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	200	2	0.89	44678344200	1902226	188.56	22900	24300	22600	29250	15750	22500	23487.40	0.00	-9326	24433	23466	22783	21816	21133	23125	21475	46	6750	500	15750	50	1	9271339	2105	32.38	4.83	12	20.52	701.00	4701.00	51300	20240531	-55.75	14510	20240909	56.44	51300	-55.75	20240531	14510	56.44	20240909	51300	-55.75	20240531	14510	56.44	20240909	7.28	N	457550	500	46 억	0	N	N	18	N	N
103	20241113	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	300	2	1.33	43097975850	1832684	181.66	22900	24300	22650	29250	15750	22500	23516.32	0.00	-8926	24433	23466	22783	21816	21133	23125	21475	46	6750	500	15750	50	1	9271339	2114	32.52	4.85	12	19.77	701.00	4701.00	51300	20240531	-55.56	14510	20240909	57.13	51300	-55.56	20240531	14510	57.13	20240909	51300	-55.56	20240531	14510	57.13	20240909	7.28	N	457550	500	46 억	0	N	N	18	N	N
104	20241113	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	1250	2	5.56	35920993400	1522001	150.87	22900	24300	22850	29250	15750	22500	23601.16	0.00	-9139	24433	23466	22783	21816	21133	23125	21475	46	6750	500	15750	50	1	9271339	2202	33.88	5.05	12	16.42	701.00	4701.00	51300	20240531	-53.70	14510	20240909	63.68	51300	-53.70	20240531	14510	63.68	20240909	51300	-53.70	20240531	14510	63.68	20240909	7.28	N	457550	500	46 억	0	N	N	18	N	N
105	20241113	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	850	2	3.78	4923774550	212624	21.08	22900	23450	22850	29250	15750	22500	23157.19	0.00	-5220	24433	23466	22783	21816	21133	23125	21475	46	6750	500	15750	50	1	9271339	2165	33.31	4.97	12	2.29	701.00	4701.00	51300	20240531	-54.48	14510	20240909	60.92	51300	-54.48	20240531	14510	60.92	20240909	51300	-54.48	20240531	14510	60.92	20240909	7.28	N	457550	500	46 억	0	N	N	18	N	N
106	20241112	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-750	5	-3.23	22738671750	991131	152.06	23200	23750	22100	30200	16300	23250	22943.35	0.00	9156	24483	23866	23233	22616	21983	23550	22300	46	6950	500	16270	50	1	9271339	2086	32.10	4.79	12	10.69	701.00	4701.00	51300	20240531	-56.14	14510	20240909	55.07	51300	-56.14	20240531	14510	55.07	20240909	51300	-56.14	20240531	14510	55.07	20240909	7.53	N	457550	500	46 억	0	N	N	18	N	N
107	20241112	151220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	-500	5	-2.15	21922695000	954962	146.51	23200	23750	22100	30200	16300	23250	22956.54	0.00	11233	24483	23866	23233	22616	21983	23550	22300	46	6950	500	16270	50	1	9271339	2109	32.45	4.84	12	10.30	701.00	4701.00	51300	20240531	-55.65	14510	20240909	56.79	51300	-55.65	20240531	14510	56.79	20240909	51300	-55.65	20240531	14510	56.79	20240909	7.53	N	457550	500	46 억	0	N	N	59	N	N
108	20241112	141223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	-350	5	-1.51	8615016500	382681	58.71	23200	23200	22100	30200	16300	23250	22511.82	0.00	7787	24483	23866	23233	22616	21983	23550	22300	46	6950	500	16270	50	1	9271339	2123	32.67	4.87	12	4.13	701.00	4701.00	51300	20240531	-55.36	14510	20240909	57.82	51300	-55.36	20240531	14510	57.82	20240909	51300	-55.36	20240531	14510	57.82	20240909	7.53	N	457550	500	46 억	0	N	N	59	N	N
109	20241112	131229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22600	-650	5	-2.80	7264431750	322834	49.53	23200	23200	22100	30200	16300	23250	22501.53	0.00	3866	24483	23866	23233	22616	21983	23550	22300	46	6950	500	16270	50	1	9271339	2095	32.24	4.81	12	3.48	701.00	4701.00	51300	20240531	-55.95	14510	20240909	55.75	51300	-55.95	20240531	14510	55.75	20240909	51300	-55.95	20240531	14510	55.75	20240909	7.53	N	457550	500	46 억	0	N	N	59	N	N
110	20241112	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22600	-650	5	-2.80	6461135350	287293	44.08	23200	23200	22100	30200	16300	23250	22489.10	0.00	4290	24483	23866	23233	22616	21983	23550	22300	46	6950	500	16270	50	1	9271339	2095	32.24	4.81	12	3.10	701.00	4701.00	51300	20240531	-55.95	14510	20240909	55.75	51300	-55.95	20240531	14510	55.75	20240909	51300	-55.95	20240531	14510	55.75	20240909	7.53	N	457550	500	46 억	0	N	N	59	N	N
111	20241112	111213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	-700	5	-3.01	5736524400	255186	39.15	23200	23200	22100	30200	16300	23250	22479.09	0.00	4421	24483	23866	23233	22616	21983	23550	22300	46	6950	500	16270	50	1	9271339	2091	32.17	4.80	12	2.75	701.00	4701.00	51300	20240531	-56.04	14510	20240909	55.41	51300	-56.04	20240531	14510	55.41	20240909	51300	-56.04	20240531	14510	55.41	20240909	7.53	N	457550	500	46 억	0	N	N	59	N	N
112	20241112	101212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22300	-950	5	-4.09	4545011100	202444	31.06	23200	23200	22100	30200	16300	23250	22449.80	0.00	6185	24483	23866	23233	22616	21983	23550	22300	46	6950	500	16270	50	1	9271339	2068	31.81	4.74	12	2.18	701.00	4701.00	51300	20240531	-56.53	14510	20240909	53.69	51300	-56.53	20240531	14510	53.69	20240909	51300	-56.53	20240531	14510	53.69	20240909	7.53	N	457550	500	46 억	0	N	N	59	N	N
113	20241112	091212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	-700	5	-3.01	1789864700	79315	12.17	23200	23200	22200	30200	16300	23250	22564.56	0.00	4426	24483	23866	23233	22616	21983	23550	22300	46	6950	500	16270	50	1	9271339	2091	32.17	4.80	12	0.86	701.00	4701.00	51300	20240531	-56.04	14510	20240909	55.41	51300	-56.04	20240531	14510	55.41	20240909	51300	-56.04	20240531	14510	55.41	20240909	7.53	N	457550	500	46 억	0	N	N	59	N	N
114	20241111	161201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23250	50	2	0.22	15009238100	643087	108.79	23500	23850	22600	30150	16250	23200	23339.72	0.00	-5362	23966	23582	23116	22732	22266	23775	22925	46	6950	500	16240	50	1	9271339	2156	33.17	4.95	12	6.94	701.00	4701.00	51300	20240531	-54.68	14510	20240909	60.23	51300	-54.68	20240531	14510	60.23	20240909	51300	-54.68	20240531	14510	60.23	20240909	7.36	N	457550	500	46 억	0	N	N	59	N	N
115	20241111	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	-100	5	-0.43	14633348750	626877	106.04	23500	23850	22600	30150	16250	23200	23343.25	0.00	-5313	23966	23582	23116	22732	22266	23775	22925	46	6950	500	16240	50	1	9271339	2142	32.95	4.91	12	6.76	701.00	4701.00	51300	20240531	-54.97	14510	20240909	59.20	51300	-54.97	20240531	14510	59.20	20240909	51300	-54.97	20240531	14510	59.20	20240909	7.36	N	457550	500	46 억	0	N	N	27	N	N
116	20241111	141220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23200	0	3	0.00	13227602500	566318	95.80	23500	23850	22600	30150	16250	23200	23357.20	0.00	-5298	23966	23582	23116	22732	22266	23775	22925	46	6950	500	16240	50	1	9271339	2151	33.10	4.94	12	6.11	701.00	4701.00	51300	20240531	-54.78	14510	20240909	59.89	51300	-54.78	20240531	14510	59.89	20240909	51300	-54.78	20240531	14510	59.89	20240909	7.36	N	457550	500	46 억	0	N	N	27	N	N
117	20241111	131219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	-350	5	-1.51	12094249800	517305	87.51	23500	23850	22600	30150	16250	23200	23379.34	0.00	-5229	23966	23582	23116	22732	22266	23775	22925	46	6950	500	16240	50	1	9271339	2119	32.60	4.86	12	5.58	701.00	4701.00	51300	20240531	-55.46	14510	20240909	57.48	51300	-55.46	20240531	14510	57.48	20240909	51300	-55.46	20240531	14510	57.48	20240909	7.36	N	457550	500	46 억	0	N	N	27	N	N
118	20241111	121214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	-300	5	-1.29	10532267550	448803	75.92	23500	23850	22900	30150	16250	23200	23467.46	0.00	-5932	23966	23582	23116	22732	22266	23775	22925	46	6950	500	16240	50	1	9271339	2123	32.67	4.87	12	4.84	701.00	4701.00	51300	20240531	-55.36	14510	20240909	57.82	51300	-55.36	20240531	14510	57.82	20240909	51300	-55.36	20240531	14510	57.82	20240909	7.36	N	457550	500	46 억	0	N	N	27	N	N
119	20241111	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	150	2	0.65	8706196400	370102	62.61	23500	23850	23250	30150	16250	23200	23523.78	0.00	-3344	23966	23582	23116	22732	22266	23775	22925	46	6950	500	16240	50	1	9271339	2165	33.31	4.97	12	3.99	701.00	4701.00	51300	20240531	-54.48	14510	20240909	60.92	51300	-54.48	20240531	14510	60.92	20240909	51300	-54.48	20240531	14510	60.92	20240909	7.36	N	457550	500	46 억	0	N	N	27	N	N
120	20241111	101203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	200	2	0.86	7069847250	300310	50.80	23500	23850	23250	30150	16250	23200	23541.83	0.00	-1654	23966	23582	23116	22732	22266	23775	22925	46	6950	500	16240	50	1	9271339	2169	33.38	4.98	12	3.24	701.00	4701.00	51300	20240531	-54.39	14510	20240909	61.27	51300	-54.39	20240531	14510	61.27	20240909	51300	-54.39	20240531	14510	61.27	20240909	7.36	N	457550	500	46 억	0	N	N	27	N	N
121	20241111	091200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23400	200	2	0.86	2641278850	112235	18.99	23500	23800	23250	30150	16250	23200	23533.47	0.00	-6173	23966	23582	23116	22732	22266	23775	22925	46	6950	500	16240	50	1	9271339	2169	33.38	4.98	12	1.21	701.00	4701.00	51300	20240531	-54.39	14510	20240909	61.27	51300	-54.39	20240531	14510	61.27	20240909	51300	-54.39	20240531	14510	61.27	20240909	7.36	N	457550	500	46 억	0	N	N	27	N	N
122	20241108	161150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23200	300	2	1.31	13185479000	572829	43.69	22750	23500	22650	29750	16050	22900	23017.85	0.00	5936	24566	23732	23016	22182	21466	23375	21825	46	6850	500	16030	50	1	9271339	2151	33.10	4.94	12	6.18	701.00	4701.00	51300	20240531	-54.78	14510	20240909	59.89	51300	-54.78	20240531	14510	59.89	20240909	51300	-54.78	20240531	14510	59.89	20240909	7.18	N	457550	500	46 억	0	N	N	27	N	N
123	20241108	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23050	150	2	0.66	12071826050	524760	40.02	22750	23500	22650	29750	16050	22900	23004.85	0.00	15163	24566	23732	23016	22182	21466	23375	21825	46	6850	500	16030	50	1	9271339	2137	32.88	4.90	12	5.66	701.00	4701.00	51300	20240531	-55.07	14510	20240909	58.86	51300	-55.07	20240531	14510	58.86	20240909	51300	-55.07	20240531	14510	58.86	20240909	7.18	N	457550	500	46 억	0	N	N	89	N	N
124	20241108	141202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	50	2	0.22	10738808250	466706	35.59	22750	23500	22650	29750	16050	22900	23010.24	0.00	8069	24566	23732	23016	22182	21466	23375	21825	46	6850	500	16030	50	1	9271339	2128	32.74	4.88	12	5.03	701.00	4701.00	51300	20240531	-55.26	14510	20240909	58.17	51300	-55.26	20240531	14510	58.17	20240909	51300	-55.26	20240531	14510	58.17	20240909	7.18	N	457550	500	46 억	0	N	N	89	N	N
125	20241108	131204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	-50	5	-0.22	9077414950	394200	30.06	22750	23500	22650	29750	16050	22900	23028.05	0.00	9571	24566	23732	23016	22182	21466	23375	21825	46	6850	500	16030	50	1	9271339	2119	32.60	4.86	12	4.25	701.00	4701.00	51300	20240531	-55.46	14510	20240909	57.48	51300	-55.46	20240531	14510	57.48	20240909	51300	-55.46	20240531	14510	57.48	20240909	7.18	N	457550	500	46 억	0	N	N	89	N	N
126	20241108	121202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	50	2	0.22	7896471200	342817	26.15	22750	23500	22650	29750	16050	22900	23034.81	0.00	2477	24566	23732	23016	22182	21466	23375	21825	46	6850	500	16030	50	1	9271339	2128	32.74	4.88	12	3.70	701.00	4701.00	51300	20240531	-55.26	14510	20240909	58.17	51300	-55.26	20240531	14510	58.17	20240909	51300	-55.26	20240531	14510	58.17	20240909	7.18	N	457550	500	46 억	0	N	N	89	N	N
127	20241108	111205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	-50	5	-0.22	7056101150	306299	23.36	22750	23500	22650	29750	16050	22900	23037.49	0.00	-1601	24566	23732	23016	22182	21466	23375	21825	46	6850	500	16030	50	1	9271339	2119	32.60	4.86	12	3.30	701.00	4701.00	51300	20240531	-55.46	14510	20240909	57.48	51300	-55.46	20240531	14510	57.48	20240909	51300	-55.46	20240531	14510	57.48	20240909	7.18	N	457550	500	46 억	0	N	N	89	N	N
128	20241108	101212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	100	2	0.44	5817226600	252107	19.23	22750	23500	22650	29750	16050	22900	23075.75	0.00	-190	24566	23732	23016	22182	21466	23375	21825	46	6850	500	16030	50	1	9271339	2132	32.81	4.89	12	2.72	701.00	4701.00	51300	20240531	-55.17	14510	20240909	58.51	51300	-55.17	20240531	14510	58.51	20240909	51300	-55.17	20240531	14510	58.51	20240909	7.18	N	457550	500	46 억	0	N	N	89	N	N
129	20241108	091201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23150	250	2	1.09	1580311100	69070	5.27	22750	23150	22650	29750	16050	22900	22879.28	0.00	-692	24566	23732	23016	22182	21466	23375	21825	46	6850	500	16030	50	1	9271339	2146	33.02	4.92	12	0.74	701.00	4701.00	51300	20240531	-54.87	14510	20240909	59.55	51300	-54.87	20240531	14510	59.55	20240909	51300	-54.87	20240531	14510	59.55	20240909	7.18	N	457550	500	46 억	0	N	N	89	N	N
130	20241107	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22900	250	2	1.10	30014188200	1299035	87.91	23400	23850	22300	29400	15900	22650	23105.37	0.00	-29816	23616	23132	22166	21682	20716	23375	21925	46	6750	500	15850	50	1	9271339	2123	32.67	4.87	12	14.01	701.00	4701.00	51300	20240531	-55.36	14510	20240909	57.82	51300	-55.36	20240531	14510	57.82	20240909	51300	-55.36	20240531	14510	57.82	20240909	6.80	N	457550	500	46 억	0	N	N	89	N	N
131	20241107	151159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22950	300	2	1.32	29306765650	1268148	85.82	23400	23850	22300	29400	15900	22650	23109.89	0.00	-30057	23616	23132	22166	21682	20716	23375	21925	46	6750	500	15850	50	1	9271339	2128	32.74	4.88	12	13.68	701.00	4701.00	51300	20240531	-55.26	14510	20240909	58.17	51300	-55.26	20240531	14510	58.17	20240909	51300	-55.26	20240531	14510	58.17	20240909	6.80	N	457550	500	46 억	0	N	N	198	N	N
132	20241107	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22850	200	2	0.88	27522341550	1190142	80.54	23400	23850	22300	29400	15900	22650	23125.26	0.00	-29333	23616	23132	22166	21682	20716	23375	21925	46	6750	500	15850	50	1	9271339	2119	32.60	4.86	12	12.84	701.00	4701.00	51300	20240531	-55.46	14510	20240909	57.48	51300	-55.46	20240531	14510	57.48	20240909	51300	-55.46	20240531	14510	57.48	20240909	6.80	N	457550	500	46 억	0	N	N	198	N	N
133	20241107	131203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	100	2	0.44	26279091050	1135573	76.85	23400	23850	22300	29400	15900	22650	23141.70	0.00	-30773	23616	23132	22166	21682	20716	23375	21925	46	6750	500	15850	50	1	9271339	2109	32.45	4.84	12	12.25	701.00	4701.00	51300	20240531	-55.65	14510	20240909	56.79	51300	-55.65	20240531	14510	56.79	20240909	51300	-55.65	20240531	14510	56.79	20240909	6.80	N	457550	500	46 억	0	N	N	198	N	N
134	20241107	121156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22800	150	2	0.66	25103532000	1084070	73.36	23400	23850	22300	29400	15900	22650	23156.74	0.00	-29657	23616	23132	22166	21682	20716	23375	21925	46	6750	500	15850	50	1	9271339	2114	32.52	4.85	12	11.69	701.00	4701.00	51300	20240531	-55.56	14510	20240909	57.13	51300	-55.56	20240531	14510	57.13	20240909	51300	-55.56	20240531	14510	57.13	20240909	6.80	N	457550	500	46 억	0	N	N	198	N	N
135	20241107	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23100	450	2	1.99	23776167850	1026334	69.46	23400	23850	22300	29400	15900	22650	23166.11	0.00	-25786	23616	23132	22166	21682	20716	23375	21925	46	6750	500	15850	50	1	9271339	2142	32.95	4.91	12	11.07	701.00	4701.00	51300	20240531	-54.97	14510	20240909	59.20	51300	-54.97	20240531	14510	59.20	20240909	51300	-54.97	20240531	14510	59.20	20240909	6.80	N	457550	500	46 억	0	N	N	198	N	N
136	20241107	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23350	700	2	3.09	20494398650	884103	59.83	23400	23850	22300	29400	15900	22650	23181.01	0.00	-26507	23616	23132	22166	21682	20716	23375	21925	46	6750	500	15850	50	1	9271339	2165	33.31	4.97	12	9.54	701.00	4701.00	51300	20240531	-54.48	14510	20240909	60.92	51300	-54.48	20240531	14510	60.92	20240909	51300	-54.48	20240531	14510	60.92	20240909	6.80	N	457550	500	46 억	0	N	N	198	N	N
137	20241107	091158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23700	1050	2	4.64	8094556600	349209	23.63	23400	23700	22300	29400	15900	22650	23179.69	0.00	-24346	23616	23132	22166	21682	20716	23375	21925	46	6750	500	15850	50	1	9271339	2197	33.81	5.04	12	3.77	701.00	4701.00	51300	20240531	-53.80	14510	20240909	63.34	51300	-53.80	20240531	14510	63.34	20240909	51300	-53.80	20240531	14510	63.34	20240909	6.80	N	457550	500	46 억	0	N	N	198	N	N
138	20241106	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	1250	2	5.84	31842782800	1447807	192.35	21400	22650	21200	27800	15000	21400	21987.05	0.00	6553	22733	22066	21033	20366	19333	22400	20700	46	6400	500	14980	50	1	9271339	2100	32.31	4.82	12	15.62	701.00	4701.00	51300	20240531	-55.85	14510	20240909	56.10	51300	-55.85	20240531	14510	56.10	20240909	51300	-55.85	20240531	14510	56.10	20240909	6.96	N	457550	500	46 억	0	N	N	198	N	N
139	20241106	151243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	1000	2	4.67	29519227600	1345007	178.69	21400	22600	21200	27800	15000	21400	21948.33	0.00	18292	22733	22066	21033	20366	19333	22400	20700	46	6400	500	14980	50	1	9271339	2077	31.95	4.76	12	14.51	701.00	4701.00	51300	20240531	-56.34	14510	20240909	54.38	51300	-56.34	20240531	14510	54.38	20240909	51300	-56.34	20240531	14510	54.38	20240909	6.96	N	457550	500	46 억	0	N	N	111	N	N
140	20241106	141232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	700	2	3.27	24772073800	1132430	150.45	21400	22400	21200	27800	15000	21400	21876.25	0.00	20348	22733	22066	21033	20366	19333	22400	20700	46	6400	500	14980	50	1	9271339	2049	31.53	4.70	12	12.21	701.00	4701.00	51300	20240531	-56.92	14510	20240909	52.31	51300	-56.92	20240531	14510	52.31	20240909	51300	-56.92	20240531	14510	52.31	20240909	6.96	N	457550	500	46 억	0	N	N	111	N	N
141	20241106	131240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	450	2	2.10	20411608000	936070	124.36	21400	22200	21200	27800	15000	21400	21806.78	0.00	11426	22733	22066	21033	20366	19333	22400	20700	46	6400	500	14980	50	1	9271339	2026	31.17	4.65	12	10.10	701.00	4701.00	51300	20240531	-57.41	14510	20240909	50.59	51300	-57.41	20240531	14510	50.59	20240909	51300	-57.41	20240531	14510	50.59	20240909	6.96	N	457550	500	46 억	0	N	N	111	N	N
142	20241106	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	500	2	2.34	16853437850	773195	102.72	21400	22200	21200	27800	15000	21400	21798.48	0.00	-1575	22733	22066	21033	20366	19333	22400	20700	46	6400	500	14980	50	1	9271339	2030	31.24	4.66	12	8.34	701.00	4701.00	51300	20240531	-57.31	14510	20240909	50.93	51300	-57.31	20240531	14510	50.93	20240909	51300	-57.31	20240531	14510	50.93	20240909	6.96	N	457550	500	46 억	0	N	N	111	N	N
143	20241106	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22050	650	2	3.04	14138334850	649770	86.32	21400	22200	21200	27800	15000	21400	21760.43	0.00	-5356	22733	22066	21033	20366	19333	22400	20700	46	6400	500	14980	50	1	9271339	2044	31.46	4.69	12	7.01	701.00	4701.00	51300	20240531	-57.02	14510	20240909	51.96	51300	-57.02	20240531	14510	51.96	20240909	51300	-57.02	20240531	14510	51.96	20240909	6.96	N	457550	500	46 억	0	N	N	111	N	N
144	20241106	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	400	2	1.87	10777113400	496136	65.91	21400	22200	21200	27800	15000	21400	21723.80	0.00	-13890	22733	22066	21033	20366	19333	22400	20700	46	6400	500	14980	50	1	9271339	2021	31.10	4.64	12	5.35	701.00	4701.00	51300	20240531	-57.50	14510	20240909	50.24	51300	-57.50	20240531	14510	50.24	20240909	51300	-57.50	20240531	14510	50.24	20240909	6.96	N	457550	500	46 억	0	N	N	111	N	N
145	20241106	091209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	400	2	1.87	5461795300	250356	33.26	21400	22200	21200	27800	15000	21400	21820.50	0.00	-6088	22733	22066	21033	20366	19333	22400	20700	46	6400	500	14980	50	1	9271339	2021	31.10	4.64	12	2.70	701.00	4701.00	51300	20240531	-57.50	14510	20240909	50.24	51300	-57.50	20240531	14510	50.24	20240909	51300	-57.50	20240531	14510	50.24	20240909	6.96	N	457550	500	46 억	0	N	N	111	N	N
146	20241105	161132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	950	2	4.65	15467509200	735292	184.17	20650	21700	20000	26550	14350	20450	21039.87	0.03	-30364	21516	20982	20266	19732	19016	20625	19375	46	6100	500	14310	50	1	9271339	1984	30.53	4.55	12	7.93	701.00	4701.00	51300	20240531	-58.28	14510	20240909	47.48	51300	-58.28	20240531	14510	47.48	20240909	51300	-58.28	20240531	14510	47.48	20240909	7.38	N	457550	500	46 억	2441	N	N	111	N	N
147	20241105	151158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	1050	2	5.13	14037836850	668439	167.43	20650	21700	20000	26550	14350	20450	21006.17	0.03	-8985	21516	20982	20266	19732	19016	20625	19375	46	6100	500	14310	50	1	9271339	1993	30.67	4.57	12	7.21	701.00	4701.00	51300	20240531	-58.09	14510	20240909	48.17	51300	-58.09	20240531	14510	48.17	20240909	51300	-58.09	20240531	14510	48.17	20240909	7.38	N	457550	500	46 억	2441	N	N	2	N	N
148	20241105	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	750	2	3.67	11448068700	547086	137.03	20650	21700	20000	26550	14350	20450	20931.08	0.03	-14552	21516	20982	20266	19732	19016	20625	19375	46	6100	500	14310	50	1	9271339	1966	30.24	4.51	12	5.90	701.00	4701.00	51300	20240531	-58.67	14510	20240909	46.11	51300	-58.67	20240531	14510	46.11	20240909	51300	-58.67	20240531	14510	46.11	20240909	7.38	N	457550	500	46 억	2441	N	N	2	N	N
149	20241105	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	750	2	3.67	7824555400	377368	94.52	20650	21400	20000	26550	14350	20450	20739.38	0.03	-13801	21516	20982	20266	19732	19016	20625	19375	46	6100	500	14310	50	1	9271339	1966	30.24	4.51	12	4.07	701.00	4701.00	51300	20240531	-58.67	14510	20240909	46.11	51300	-58.67	20240531	14510	46.11	20240909	51300	-58.67	20240531	14510	46.11	20240909	7.38	N	457550	500	46 억	2441	N	N	2	N	N
150	20241105	121148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	200	2	0.98	4449726700	217303	54.43	20650	20900	20000	26550	14350	20450	20477.87	0.03	-8766	21516	20982	20266	19732	19016	20625	19375	46	6100	500	14310	50	1	9271339	1915	29.46	4.39	12	2.34	701.00	4701.00	51300	20240531	-59.75	14510	20240909	42.32	51300	-59.75	20240531	14510	42.32	20240909	51300	-59.75	20240531	14510	42.32	20240909	7.38	N	457550	500	46 억	2441	N	N	2	N	N
151	20241105	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	150	2	0.73	4098411700	200245	50.16	20650	20900	20000	26550	14350	20450	20467.54	0.03	-11527	21516	20982	20266	19732	19016	20625	19375	46	6100	500	14310	50	1	9271339	1910	29.39	4.38	12	2.16	701.00	4701.00	51300	20240531	-59.84	14510	20240909	41.97	51300	-59.84	20240531	14510	41.97	20240909	51300	-59.84	20240531	14510	41.97	20240909	7.38	N	457550	500	46 억	2441	N	N	2	N	N
152	20241105	101145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-150	5	-0.73	3239227450	158522	39.71	20650	20900	20000	26550	14350	20450	20433.26	0.03	-25098	21516	20982	20266	19732	19016	20625	19375	46	6100	500	14310	50	1	9271339	1882	28.96	4.32	12	1.71	701.00	4701.00	51300	20240531	-60.43	14510	20240909	39.90	51300	-60.43	20240531	14510	39.90	20240909	51300	-60.43	20240531	14510	39.90	20240909	7.38	N	457550	500	46 억	2441	N	N	2	N	N
153	20241105	091140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-50	5	-0.24	1405405550	69041	17.29	20650	20750	20000	26550	14350	20450	20346.67	0.03	-16222	21516	20982	20266	19732	19016	20625	19375	46	6100	500	14310	50	1	9271339	1891	29.10	4.34	12	0.74	701.00	4701.00	51300	20240531	-60.23	14510	20240909	40.59	51300	-60.23	20240531	14510	40.59	20240909	51300	-60.23	20240531	14510	40.59	20240909	7.38	N	457550	500	46 억	2441	N	N	2	N	N
154	20241104	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	200	2	0.99	7900555850	390571	31.10	20750	20800	19550	26300	14200	20250	20227.32	0.00	49114	22850	21550	20850	19550	18850	21200	19200	46	6050	500	14170	50	1	9271339	1896	29.17	4.35	12	4.21	701.00	4701.00	51300	20240531	-60.14	14510	20240909	40.94	51300	-60.14	20240531	14510	40.94	20240909	51300	-60.14	20240531	14510	40.94	20240909	6.63	N	457550	500	46 억	0	N	N	2	N	N
155	20241104	151152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	300	2	1.48	7488134250	370440	29.49	20750	20800	19550	26300	14200	20250	20214.15	0.00	50969	22850	21550	20850	19550	18850	21200	19200	46	6050	500	14170	50	1	9271339	1905	29.32	4.37	12	4.00	701.00	4701.00	51300	20240531	-59.94	14510	20240909	41.63	51300	-59.94	20240531	14510	41.63	20240909	51300	-59.94	20240531	14510	41.63	20240909	6.63	N	457550	500	46 억	0	N	N	104	N	N
156	20241104	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	200	2	0.99	6790579200	336415	26.79	20750	20800	19550	26300	14200	20250	20185.09	0.00	48068	22850	21550	20850	19550	18850	21200	19200	46	6050	500	14170	50	1	9271339	1896	29.17	4.35	12	3.63	701.00	4701.00	51300	20240531	-60.14	14510	20240909	40.94	51300	-60.14	20240531	14510	40.94	20240909	51300	-60.14	20240531	14510	40.94	20240909	6.63	N	457550	500	46 억	0	N	N	104	N	N
157	20241104	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	200	2	0.99	6201937200	307541	24.49	20750	20800	19550	26300	14200	20250	20166.17	0.00	44193	22850	21550	20850	19550	18850	21200	19200	46	6050	500	14170	50	1	9271339	1896	29.17	4.35	12	3.32	701.00	4701.00	51300	20240531	-60.14	14510	20240909	40.94	51300	-60.14	20240531	14510	40.94	20240909	51300	-60.14	20240531	14510	40.94	20240909	6.63	N	457550	500	46 억	0	N	N	104	N	N
158	20241104	121117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	150	2	0.74	5829465450	289328	23.04	20750	20800	19550	26300	14200	20250	20148.23	0.00	36420	22850	21550	20850	19550	18850	21200	19200	46	6050	500	14170	50	1	9271339	1891	29.10	4.34	12	3.12	701.00	4701.00	51300	20240531	-60.23	14510	20240909	40.59	51300	-60.23	20240531	14510	40.59	20240909	51300	-60.23	20240531	14510	40.59	20240909	6.63	N	457550	500	46 억	0	N	N	104	N	N
159	20241104	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	150	2	0.74	5374878750	267095	21.27	20750	20800	19550	26300	14200	20250	20123.39	0.00	33080	22850	21550	20850	19550	18850	21200	19200	46	6050	500	14170	50	1	9271339	1891	29.10	4.34	12	2.88	701.00	4701.00	51300	20240531	-60.23	14510	20240909	40.59	51300	-60.23	20240531	14510	40.59	20240909	51300	-60.23	20240531	14510	40.59	20240909	6.63	N	457550	500	46 억	0	N	N	104	N	N
160	20241104	101056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	50	2	0.25	4303982700	214413	17.07	20750	20800	19550	26300	14200	20250	20073.19	0.00	16565	22850	21550	20850	19550	18850	21200	19200	46	6050	500	14170	50	1	9271339	1882	28.96	4.32	12	2.31	701.00	4701.00	51300	20240531	-60.43	14510	20240909	39.90	51300	-60.43	20240531	14510	39.90	20240909	51300	-60.43	20240531	14510	39.90	20240909	6.63	N	457550	500	46 억	0	N	N	104	N	N
161	20241104	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-200	5	-0.99	1188732500	58076	4.62	20750	20800	20050	26300	14200	20250	20469.22	0.00	-2737	22850	21550	20850	19550	18850	21200	19200	46	6050	500	14170	50	1	9271339	1859	28.60	4.27	12	0.63	701.00	4701.00	51300	20240531	-60.92	14510	20240909	38.18	51300	-60.92	20240531	14510	38.18	20240909	51300	-60.92	20240531	14510	38.18	20240909	6.63	N	457550	500	46 억	0	N	N	104	N	N
162	20241101	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	380	2	1.91	26211796800	1245198	97.65	20850	22150	20150	25800	13910	19870	21060.65	0.00	2389	21976	20922	20396	19342	18816	20660	19080	46	5930	500	13900	50	1	9271339	1877	28.89	4.31	12	13.43	701.00	4701.00	51300	20240531	-60.53	14510	20240909	39.56	51300	-60.53	20240531	14510	39.56	20240909	51300	-60.53	20240531	14510	39.56	20240909	6.86	N	457550	500	46 억	0	N	N	104	N	N
163	20241101	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	580	2	2.92	25322728250	1201404	94.22	20850	22150	20150	25800	13910	19870	21088.19	0.00	593	21976	20922	20396	19342	18816	20660	19080	46	5930	500	13900	50	1	9271339	1896	29.17	4.35	12	12.96	701.00	4701.00	51300	20240531	-60.14	14510	20240909	40.94	51300	-60.14	20240531	14510	40.94	20240909	51300	-60.14	20240531	14510	40.94	20240909	6.86	N	457550	500	46 억	0	N	N	47	N	N
164	20241101	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	530	2	2.67	23741599400	1123852	88.13	20850	22150	20400	25800	13910	19870	21136.96	0.00	-2734	21976	20922	20396	19342	18816	20660	19080	46	5930	500	13900	50	1	9271339	1891	29.10	4.34	12	12.12	701.00	4701.00	51300	20240531	-60.23	14510	20240909	40.59	51300	-60.23	20240531	14510	40.59	20240909	51300	-60.23	20240531	14510	40.59	20240909	6.86	N	457550	500	46 억	0	N	N	47	N	N
165	20241101	131241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	680	2	3.42	23106982000	1092879	85.70	20850	22150	20400	25800	13910	19870	21155.49	0.00	-1538	21976	20922	20396	19342	18816	20660	19080	46	5930	500	13900	50	1	9271339	1905	29.32	4.37	12	11.79	701.00	4701.00	51300	20240531	-59.94	14510	20240909	41.63	51300	-59.94	20240531	14510	41.63	20240909	51300	-59.94	20240531	14510	41.63	20240909	6.86	N	457550	500	46 억	0	N	N	47	N	N
166	20241101	121240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	630	2	3.17	22434037200	1060257	83.15	20850	22150	20400	25800	13910	19870	21171.86	0.00	3228	21976	20922	20396	19342	18816	20660	19080	46	5930	500	13900	50	1	9271339	1901	29.24	4.36	12	11.44	701.00	4701.00	51300	20240531	-60.04	14510	20240909	41.28	51300	-60.04	20240531	14510	41.28	20240909	51300	-60.04	20240531	14510	41.28	20240909	6.86	N	457550	500	46 억	0	N	N	47	N	N
167	20241101	111237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	580	2	2.92	21783064100	1028441	80.65	20850	22150	20400	25800	13910	19870	21194.09	0.00	16170	21976	20922	20396	19342	18816	20660	19080	46	5930	500	13900	50	1	9271339	1896	29.17	4.35	12	11.09	701.00	4701.00	51300	20240531	-60.14	14510	20240909	40.94	51300	-60.14	20240531	14510	40.94	20240909	51300	-60.14	20240531	14510	40.94	20240909	6.86	N	457550	500	46 억	0	N	N	47	N	N
168	20241101	101239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	530	2	2.67	20647866350	973115	76.31	20850	22150	20400	25800	13910	19870	21232.93	0.00	10509	21976	20922	20396	19342	18816	20660	19080	46	5930	500	13900	50	1	9271339	1891	29.10	4.34	12	10.50	701.00	4701.00	51300	20240531	-60.23	14510	20240909	40.59	51300	-60.23	20240531	14510	40.59	20240909	51300	-60.23	20240531	14510	40.59	20240909	6.86	N	457550	500	46 억	0	N	N	47	N	N
169	20241101	091234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21350	1480	2	7.45	14025082550	654957	51.36	20850	22150	20850	25800	13910	19870	21438.73	0.00	1043	21976	20922	20396	19342	18816	20660	19080	46	5930	500	13900	50	1	9271339	1979	30.46	4.54	12	7.06	701.00	4701.00	51300	20240531	-58.38	14510	20240909	47.14	51300	-58.38	20240531	14510	47.14	20240909	51300	-58.38	20240531	14510	47.14	20240909	6.86	N	457550	500	46 억	0	N	N	47	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History