KissMeData/039980/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-55	5	-1.83	45545692935	15461518	27.12	2970	3015	2850	3905	2105	3005	2945.61	1.59	-282961	3195	3100	2970	2875	2745	3035	2810	361	900	500	1920	5	1	72297244	2133	163.89	1.93	12	21.39	18.00	1530.00	4225	20240510	-30.18	827	20231124	256.71	4225	-30.18	20240510	966	205.38	20240104	4225	-30.18	20240510	848	247.88	20231129	3.42	N	039980	500	361 억	1146975	N	N	N	N
3	20241129	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-75	5	-2.50	40257259580	13672897	23.98	2970	3015	2850	3905	2105	3005	2944.22	1.59	-242866	3195	3100	2970	2875	2745	3035	2810	361	900	500	1920	5	1	72297244	2118	162.78	1.92	12	18.91	18.00	1530.00	4225	20240510	-30.65	827	20231124	254.29	4225	-30.65	20240510	966	203.31	20240104	4225	-30.65	20240510	848	245.52	20231129	3.42	N	039980	500	361 억	1146975	N	N	N	N
4	20241129	140520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-95	5	-3.16	36529509385	12394370	21.74	2970	3015	2850	3905	2105	3005	2947.17	1.59	-204015	3195	3100	2970	2875	2745	3035	2810	361	900	500	1920	5	1	72297244	2104	161.67	1.90	12	17.14	18.00	1530.00	4225	20240510	-31.12	827	20231124	251.87	4225	-31.12	20240510	966	201.24	20240104	4225	-31.12	20240510	848	243.16	20231129	3.42	N	039980	500	361 억	1146975	N	N	N	N
5	20241129	130520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-80	5	-2.66	34280240350	11625666	20.39	2970	3015	2850	3905	2105	3005	2948.57	1.59	-177381	3195	3100	2970	2875	2745	3035	2810	361	900	500	1920	5	1	72297244	2115	162.50	1.91	12	16.08	18.00	1530.00	4225	20240510	-30.77	827	20231124	253.69	4225	-30.77	20240510	966	202.80	20240104	4225	-30.77	20240510	848	244.93	20231129	3.42	N	039980	500	361 억	1146975	N	N	N	N
6	20241129	120522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-85	5	-2.83	31446754560	10661171	18.70	2970	3015	2850	3905	2105	3005	2949.54	1.59	-86536	3195	3100	2970	2875	2745	3035	2810	361	900	500	1920	5	1	72297244	2111	162.22	1.91	12	14.75	18.00	1530.00	4225	20240510	-30.89	827	20231124	253.08	4225	-30.89	20240510	966	202.28	20240104	4225	-30.89	20240510	848	244.34	20231129	3.42	N	039980	500	361 억	1146975	N	N	N	N
7	20241129	110522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-100	5	-3.33	29458780780	9978064	17.50	2970	3015	2850	3905	2105	3005	2952.24	1.59	-30526	3195	3100	2970	2875	2745	3035	2810	361	900	500	1920	5	1	72297244	2100	161.39	1.90	12	13.80	18.00	1530.00	4225	20240510	-31.24	827	20231124	251.27	4225	-31.24	20240510	966	200.72	20240104	4225	-31.24	20240510	848	242.57	20231129	3.42	N	039980	500	361 억	1146975	N	N	N	N
8	20241129	100521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-95	5	-3.16	23094204735	7780092	13.65	2970	3015	2905	3905	2105	3005	2968.27	1.59	-317292	3195	3100	2970	2875	2745	3035	2810	361	900	500	1920	5	1	72297244	2104	161.67	1.90	12	10.76	18.00	1530.00	4225	20240510	-31.12	827	20231124	251.87	4225	-31.12	20240510	966	201.24	20240104	4225	-31.12	20240510	848	243.16	20231129	3.42	N	039980	500	361 억	1146975	N	N	N	N
9	20241129	090520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-45	5	-1.50	3390239940	1141444	2.00	2970	2995	2940	3905	2105	3005	2969.47	1.59	6582	3195	3100	2970	2875	2745	3035	2810	361	900	500	1920	5	1	72297244	2140	164.44	1.93	12	1.58	18.00	1530.00	4225	20240510	-29.94	827	20231124	257.92	4225	-29.94	20240510	966	206.42	20240104	4225	-29.94	20240510	848	249.06	20231129	3.42	N	039980	500	361 억	1146975	N	N	N	N
10	20241128	160516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	80	2	2.74	167889092080	56457312	127.50	3020	3065	2840	3800	2050	2925	2973.56	1.68	-310258	3395	3160	2690	2455	1985	3277	2572	361	875	500	1870	5	1	72297244	2173	166.94	1.96	12	78.09	18.00	1530.00	4225	20240510	-28.88	827	20231124	263.36	4225	-28.88	20240510	966	211.08	20240104	4225	-28.88	20240510	840	257.74	20231128	3.33	N	039980	500	361 억	1212620	N	N	N	N
11	20241128	150524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	65	2	2.22	158222317650	53233513	120.22	3020	3065	2840	3800	2050	2925	2972.23	1.68	-151108	3395	3160	2690	2455	1985	3277	2572	361	875	500	1870	5	1	72297244	2162	166.11	1.95	12	73.63	18.00	1530.00	4225	20240510	-29.23	827	20231124	261.55	4225	-29.23	20240510	966	209.52	20240104	4225	-29.23	20240510	840	255.95	20231128	3.33	N	039980	500	361 억	1212620	N	N	N	N
12	20241128	140524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-15	5	-0.51	124873187470	42007158	94.87	3020	3065	2840	3800	2050	2925	2972.67	1.68	210114	3395	3160	2690	2455	1985	3277	2572	361	875	500	1870	5	1	72297244	2104	161.67	1.90	12	58.10	18.00	1530.00	4225	20240510	-31.12	827	20231124	251.87	4225	-31.12	20240510	966	201.24	20240104	4225	-31.12	20240510	840	246.43	20231128	3.33	N	039980	500	361 억	1212620	N	N	N	N
13	20241128	130521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-20	5	-0.68	120887643185	40630251	91.76	3020	3065	2840	3800	2050	2925	2975.31	1.68	327257	3395	3160	2690	2455	1985	3277	2572	361	875	500	1870	5	1	72297244	2100	161.39	1.90	12	56.20	18.00	1530.00	4225	20240510	-31.24	827	20231124	251.27	4225	-31.24	20240510	966	200.72	20240104	4225	-31.24	20240510	840	245.83	20231128	3.33	N	039980	500	361 억	1212620	N	N	N	N
14	20241128	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-20	5	-0.68	112409403510	37686252	85.11	3020	3065	2880	3800	2050	2925	2982.77	1.68	82536	3395	3160	2690	2455	1985	3277	2572	361	875	500	1870	5	1	72297244	2100	161.39	1.90	12	52.13	18.00	1530.00	4225	20240510	-31.24	827	20231124	251.27	4225	-31.24	20240510	966	200.72	20240104	4225	-31.24	20240510	840	245.83	20231128	3.33	N	039980	500	361 억	1212620	N	N	N	N
15	20241128	110526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	55	2	1.88	102318107125	34242802	77.33	3020	3065	2910	3800	2050	2925	2988.02	1.68	-43353	3395	3160	2690	2455	1985	3277	2572	361	875	500	1870	5	1	72297244	2154	165.56	1.95	12	47.36	18.00	1530.00	4225	20240510	-29.47	827	20231124	260.34	4225	-29.47	20240510	966	208.49	20240104	4225	-29.47	20240510	840	254.76	20231128	3.33	N	039980	500	361 억	1212620	N	N	N	N
16	20241128	100523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	35	2	1.20	85018833575	28458032	64.27	3020	3065	2910	3800	2050	2925	2987.52	1.68	-347186	3395	3160	2690	2455	1985	3277	2572	361	875	500	1870	5	1	72297244	2140	164.44	1.93	12	39.36	18.00	1530.00	4225	20240510	-29.94	827	20231124	257.92	4225	-29.94	20240510	966	206.42	20240104	4225	-29.94	20240510	840	252.38	20231128	3.33	N	039980	500	361 억	1212620	N	N	N	N
17	20241128	090522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	5	2	0.17	21640503835	7283341	16.45	3020	3030	2910	3800	2050	2925	2971.25	1.68	-199262	3395	3160	2690	2455	1985	3277	2572	361	875	500	1870	5	1	72297244	2118	162.78	1.92	12	10.07	18.00	1530.00	4225	20240510	-30.65	827	20231124	254.29	4225	-30.65	20240510	966	203.31	20240104	4225	-30.65	20240510	840	248.81	20231128	3.33	N	039980	500	361 억	1212620	N	N	N	N
18	20241127	160510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	675	1	30.00	119725556300	44255720	2807.66	2270	2925	2220	2925	1575	2250	2705.30	1.86	103585	2343	2296	2253	2206	2163	2275	2185	361	675	500	1440	5	1	72297244	2115	162.50	1.91	12	61.21	18.00	1530.00	4225	20240510	-30.77	827	20231124	253.69	4225	-30.77	20240510	966	202.80	20240104	4225	-30.77	20240510	831	251.99	20231127	3.26	N	039980	500	361 억	1343450	N	N	N	N
19	20241127	150518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	675	1	30.00	119611680200	44216788	2805.19	2270	2925	2220	2925	1575	2250	2705.12	1.86	103764	2343	2296	2253	2206	2163	2275	2185	361	675	500	1440	5	1	72297244	2115	162.50	1.91	12	61.16	18.00	1530.00	4225	20240510	-30.77	827	20231124	253.69	4225	-30.77	20240510	966	202.80	20240104	4225	-30.77	20240510	831	251.99	20231127	3.26	N	039980	500	361 억	1343450	N	N	N	N
20	20241127	140519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	675	1	30.00	118704090725	43906501	2785.51	2270	2925	2220	2925	1575	2250	2703.57	1.86	103764	2343	2296	2253	2206	2163	2275	2185	361	675	500	1440	5	1	72297244	2115	162.50	1.91	12	60.73	18.00	1530.00	4225	20240510	-30.77	827	20231124	253.69	4225	-30.77	20240510	966	202.80	20240104	4225	-30.77	20240510	831	251.99	20231127	3.26	N	039980	500	361 억	1343450	N	N	N	N
21	20241127	130515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	615	2	27.33	106307626225	39654739	2515.77	2270	2895	2220	2925	1575	2250	2680.83	1.86	12100	2343	2296	2253	2206	2163	2275	2185	361	675	500	1440	5	1	72297244	2071	159.17	1.87	12	54.85	18.00	1530.00	4225	20240510	-32.19	827	20231124	246.43	4225	-32.19	20240510	966	196.58	20240104	4225	-32.19	20240510	831	244.77	20231127	3.26	N	039980	500	361 억	1343450	N	N	N	N
22	20241127	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	535	2	23.78	75511022750	28742088	1823.45	2270	2810	2220	2925	1575	2250	2627.19	1.86	190292	2343	2296	2253	2206	2163	2275	2185	361	675	500	1440	5	1	72297244	2013	154.72	1.82	12	39.76	18.00	1530.00	4225	20240510	-34.08	827	20231124	236.76	4225	-34.08	20240510	966	188.30	20240104	4225	-34.08	20240510	831	235.14	20231127	3.26	N	039980	500	361 억	1343450	N	N	N	N
23	20241127	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	350	2	15.56	35286304710	13944967	884.69	2270	2675	2220	2925	1575	2250	2530.40	1.86	161303	2343	2296	2253	2206	2163	2275	2185	361	675	500	1440	5	1	72297244	1880	144.44	1.70	12	19.29	18.00	1530.00	4225	20240510	-38.46	827	20231124	214.39	4225	-38.46	20240510	966	169.15	20240104	4225	-38.46	20240510	831	212.88	20231127	3.26	N	039980	500	361 억	1343450	N	N	N	N
24	20241127	100518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	150	2	6.67	6217156580	2627866	166.72	2270	2460	2220	2925	1575	2250	2365.86	1.86	-253564	2343	2296	2253	2206	2163	2275	2185	361	675	500	1440	5	1	72297244	1735	133.33	1.57	12	3.63	18.00	1530.00	4225	20240510	-43.20	827	20231124	190.21	4225	-43.20	20240510	966	148.45	20240104	4225	-43.20	20240510	831	188.81	20231127	3.26	N	039980	500	361 억	1343450	N	N	N	N
25	20241127	090515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	10	2	0.44	194990800	86100	5.46	2270	2280	2250	2925	1575	2250	2264.70	1.86	-20743	2343	2296	2253	2206	2163	2275	2185	361	675	500	1440	5	1	72297244	1634	125.56	1.48	12	0.12	18.00	1530.00	4225	20240510	-46.51	827	20231124	173.28	4225	-46.51	20240510	966	133.95	20240104	4225	-46.51	20240510	831	171.96	20231127	3.26	N	039980	500	361 억	1343450	N	N	N	N
26	20241126	160514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	0	3	0.00	3501430875	1548156	105.38	2280	2300	2210	2925	1575	2250	2261.72	1.90	-33607	2310	2280	2235	2205	2160	2295	2220	361	675	500	1440	5	1	72297244	1627	125.00	1.47	12	2.14	18.00	1530.00	4225	20240510	-46.75	827	20231124	172.07	4225	-46.75	20240510	966	132.92	20240104	4225	-46.75	20240510	831	170.76	20231127	3.34	N	039980	500	361 억	1373786	N	N	N	N
27	20241126	150516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	10	2	0.44	3327761800	1471050	100.13	2280	2300	2210	2925	1575	2250	2262.17	1.90	-41744	2310	2280	2235	2205	2160	2295	2220	361	675	500	1440	5	1	72297244	1634	125.56	1.48	12	2.03	18.00	1530.00	4225	20240510	-46.51	827	20231124	173.28	4225	-46.51	20240510	966	133.95	20240104	4225	-46.51	20240510	831	171.96	20231127	3.34	N	039980	500	361 억	1373786	N	N	N	N
28	20241126	140515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	10	2	0.44	3145121825	1390044	94.61	2280	2300	2210	2925	1575	2250	2262.61	1.90	-27436	2310	2280	2235	2205	2160	2295	2220	361	675	500	1440	5	1	72297244	1634	125.56	1.48	12	1.92	18.00	1530.00	4225	20240510	-46.51	827	20231124	173.28	4225	-46.51	20240510	966	133.95	20240104	4225	-46.51	20240510	831	171.96	20231127	3.34	N	039980	500	361 억	1373786	N	N	N	N
29	20241126	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	10	2	0.44	2880722265	1273067	86.65	2280	2300	2210	2925	1575	2250	2262.82	1.90	-25844	2310	2280	2235	2205	2160	2295	2220	361	675	500	1440	5	1	72297244	1634	125.56	1.48	12	1.76	18.00	1530.00	4225	20240510	-46.51	827	20231124	173.28	4225	-46.51	20240510	966	133.95	20240104	4225	-46.51	20240510	831	171.96	20231127	3.34	N	039980	500	361 억	1373786	N	N	N	N
30	20241126	120518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	10	2	0.44	2298630945	1017381	69.25	2280	2300	2210	2925	1575	2250	2259.36	1.90	-57206	2310	2280	2235	2205	2160	2295	2220	361	675	500	1440	5	1	72297244	1634	125.56	1.48	12	1.41	18.00	1530.00	4225	20240510	-46.51	827	20231124	173.28	4225	-46.51	20240510	966	133.95	20240104	4225	-46.51	20240510	831	171.96	20231127	3.34	N	039980	500	361 억	1373786	N	N	N	N
31	20241126	110522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	10	2	0.44	2056999125	910329	61.96	2280	2300	2210	2925	1575	2250	2259.62	1.90	-64350	2310	2280	2235	2205	2160	2295	2220	361	675	500	1440	5	1	72297244	1634	125.56	1.48	12	1.26	18.00	1530.00	4225	20240510	-46.51	827	20231124	173.28	4225	-46.51	20240510	966	133.95	20240104	4225	-46.51	20240510	831	171.96	20231127	3.34	N	039980	500	361 억	1373786	N	N	N	N
32	20241126	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	25	2	1.11	1460894230	647244	44.05	2280	2300	2210	2925	1575	2250	2257.10	1.90	-114820	2310	2280	2235	2205	2160	2295	2220	361	675	500	1440	5	1	72297244	1645	126.39	1.49	12	0.90	18.00	1530.00	4225	20240510	-46.15	827	20231124	175.09	4225	-46.15	20240510	966	135.51	20240104	4225	-46.15	20240510	831	173.77	20231127	3.34	N	039980	500	361 억	1373786	N	N	N	N
33	20241126	090515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-20	5	-0.89	379472020	168680	11.48	2280	2280	2215	2925	1575	2250	2249.66	1.90	-68892	2310	2280	2235	2205	2160	2295	2220	361	675	500	1440	5	1	72297244	1612	123.89	1.46	12	0.23	18.00	1530.00	4225	20240510	-47.22	827	20231124	169.65	4225	-47.22	20240510	966	130.85	20240104	4225	-47.22	20240510	831	168.35	20231127	3.34	N	039980	500	361 억	1373786	N	N	N	N
34	20241125	160505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	90	2	4.17	3190215565	1429263	78.29	2210	2265	2190	2805	1515	2160	2232.01	1.62	203248	2323	2241	2178	2096	2033	2282	2137	361	645	500	1380	5	1	72297244	1627	125.00	1.47	12	1.98	18.00	1530.00	4225	20240510	-46.75	827	20231124	172.07	4225	-46.75	20240510	966	132.92	20240104	4225	-46.75	20240510	831	170.76	20231127	3.30	N	039980	500	361 억	1169644	N	N	N	N
35	20241125	150513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	85	2	3.94	2942645225	1319278	72.27	2210	2265	2190	2805	1515	2160	2230.50	1.62	204121	2323	2241	2178	2096	2033	2282	2137	361	645	500	1380	5	1	72297244	1623	124.72	1.47	12	1.82	18.00	1530.00	4225	20240510	-46.86	827	20231124	171.46	4225	-46.86	20240510	966	132.40	20240104	4225	-46.86	20240510	831	170.16	20231127	3.30	N	039980	500	361 억	1169644	N	N	N	N
36	20241125	140513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	75	2	3.47	2633934820	1181210	64.71	2210	2265	2190	2805	1515	2160	2229.86	1.62	169870	2323	2241	2178	2096	2033	2282	2137	361	645	500	1380	5	1	72297244	1616	124.17	1.46	12	1.63	18.00	1530.00	4225	20240510	-47.10	827	20231124	170.25	4225	-47.10	20240510	966	131.37	20240104	4225	-47.10	20240510	831	168.95	20231127	3.30	N	039980	500	361 억	1169644	N	N	N	N
37	20241125	130508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	90	2	4.17	2291801675	1028563	56.34	2210	2265	2190	2805	1515	2160	2228.16	1.62	131552	2323	2241	2178	2096	2033	2282	2137	361	645	500	1380	5	1	72297244	1627	125.00	1.47	12	1.42	18.00	1530.00	4225	20240510	-46.75	827	20231124	172.07	4225	-46.75	20240510	966	132.92	20240104	4225	-46.75	20240510	831	170.76	20231127	3.30	N	039980	500	361 억	1169644	N	N	N	N
38	20241125	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	60	2	2.78	1618438270	729018	39.94	2210	2255	2190	2805	1515	2160	2220.03	1.62	70880	2323	2241	2178	2096	2033	2282	2137	361	645	500	1380	5	1	72297244	1605	123.33	1.45	12	1.01	18.00	1530.00	4225	20240510	-47.46	827	20231124	168.44	4225	-47.46	20240510	966	129.81	20240104	4225	-47.46	20240510	831	167.15	20231127	3.30	N	039980	500	361 억	1169644	N	N	N	N
39	20241125	110511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	45	2	2.08	1079829145	487663	26.71	2210	2240	2190	2805	1515	2160	2214.29	1.62	46590	2323	2241	2178	2096	2033	2282	2137	361	645	500	1380	5	1	72297244	1594	122.50	1.44	12	0.67	18.00	1530.00	4225	20240510	-47.81	827	20231124	166.63	4225	-47.81	20240510	966	128.26	20240104	4225	-47.81	20240510	831	165.34	20231127	3.30	N	039980	500	361 억	1169644	N	N	N	N
40	20241125	100505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	50	2	2.31	912623160	411855	22.56	2210	2240	2190	2805	1515	2160	2215.88	1.62	46865	2323	2241	2178	2096	2033	2282	2137	361	645	500	1380	5	1	72297244	1598	122.78	1.44	12	0.57	18.00	1530.00	4225	20240510	-47.69	827	20231124	167.23	4225	-47.69	20240510	966	128.78	20240104	4225	-47.69	20240510	831	165.94	20231127	3.30	N	039980	500	361 억	1169644	N	N	N	N
41	20241125	090506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	55	2	2.55	216924285	97827	5.36	2210	2230	2205	2805	1515	2160	2217.43	1.62	-6182	2323	2241	2178	2096	2033	2282	2137	361	645	500	1380	5	1	72297244	1601	123.06	1.45	12	0.14	18.00	1530.00	4225	20240510	-47.57	827	20231124	167.84	4225	-47.57	20240510	966	129.30	20240104	4225	-47.57	20240510	831	166.55	20231127	3.30	N	039980	500	361 억	1169644	N	N	N	N
42	20241122	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	45	2	2.13	3630855395	1658075	145.81	2115	2260	2115	2745	1485	2115	2189.84	1.26	256564	2285	2200	2155	2070	2025	2177	2047	361	630	500	1350	5	1	72297244	1562	120.00	1.41	12	2.29	18.00	1530.00	4225	20240510	-48.88	823	20231115	162.45	4225	-48.88	20240510	966	123.60	20240104	4225	-48.88	20240510	827	161.18	20231124	3.33	N	039980	500	361 억	914110	N	N	N	N
43	20241122	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	65	2	3.07	3419719910	1560671	137.25	2115	2260	2115	2745	1485	2115	2191.19	1.26	263088	2285	2200	2155	2070	2025	2177	2047	361	630	500	1350	5	1	72297244	1576	121.11	1.42	12	2.16	18.00	1530.00	4225	20240510	-48.40	823	20231115	164.88	4225	-48.40	20240510	966	125.67	20240104	4225	-48.40	20240510	827	163.60	20231124	3.33	N	039980	500	361 억	914110	N	N	N	N
44	20241122	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	55	2	2.60	3153787480	1438333	126.49	2115	2260	2115	2745	1485	2115	2192.67	1.26	257604	2285	2200	2155	2070	2025	2177	2047	361	630	500	1350	5	1	72297244	1569	120.56	1.42	12	1.99	18.00	1530.00	4225	20240510	-48.64	823	20231115	163.67	4225	-48.64	20240510	966	124.64	20240104	4225	-48.64	20240510	827	162.39	20231124	3.33	N	039980	500	361 억	914110	N	N	N	N
45	20241122	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	50	2	2.36	2799186595	1275009	112.13	2115	2260	2115	2745	1485	2115	2195.42	1.26	257345	2285	2200	2155	2070	2025	2177	2047	361	630	500	1350	5	1	72297244	1565	120.28	1.42	12	1.76	18.00	1530.00	4225	20240510	-48.76	823	20231115	163.06	4225	-48.76	20240510	966	124.12	20240104	4225	-48.76	20240510	827	161.79	20231124	3.33	N	039980	500	361 억	914110	N	N	N	N
46	20241122	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	60	2	2.84	2681393705	1220759	107.35	2115	2260	2115	2745	1485	2115	2196.50	1.26	261723	2285	2200	2155	2070	2025	2177	2047	361	630	500	1350	5	1	72297244	1572	120.83	1.42	12	1.69	18.00	1530.00	4225	20240510	-48.52	823	20231115	164.28	4225	-48.52	20240510	966	125.16	20240104	4225	-48.52	20240510	827	163.00	20231124	3.33	N	039980	500	361 억	914110	N	N	N	N
47	20241122	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	55	2	2.60	2432091175	1105872	97.25	2115	2260	2115	2745	1485	2115	2199.25	1.26	262825	2285	2200	2155	2070	2025	2177	2047	361	630	500	1350	5	1	72297244	1569	120.56	1.42	12	1.53	18.00	1530.00	4225	20240510	-48.64	823	20231115	163.67	4225	-48.64	20240510	966	124.64	20240104	4225	-48.64	20240510	827	162.39	20231124	3.33	N	039980	500	361 억	914110	N	N	N	N
48	20241122	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	90	2	4.26	2070128505	939960	82.66	2115	2260	2115	2745	1485	2115	2202.36	1.26	252342	2285	2200	2155	2070	2025	2177	2047	361	630	500	1350	5	1	72297244	1594	122.50	1.44	12	1.30	18.00	1530.00	4225	20240510	-47.81	823	20231115	167.92	4225	-47.81	20240510	966	128.26	20240104	4225	-47.81	20240510	827	166.63	20231124	3.33	N	039980	500	361 억	914110	N	N	N	N
49	20241122	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	25	2	1.18	120264370	56573	4.98	2115	2145	2115	2745	1485	2115	2125.83	1.26	15462	2285	2200	2155	2070	2025	2177	2047	361	630	500	1350	5	1	72297244	1547	118.89	1.40	12	0.08	18.00	1530.00	4225	20240510	-49.35	823	20231115	160.02	4225	-49.35	20240510	966	121.53	20240104	4225	-49.35	20240510	827	158.77	20231124	3.33	N	039980	500	361 억	914110	N	N	N	N
50	20241121	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-65	5	-2.98	2409711105	1113458	116.10	2180	2240	2110	2830	1530	2180	2164.19	1.34	-53078	2266	2222	2196	2152	2126	2210	2140	361	650	500	1390	5	1	72297244	1529	117.50	1.38	12	1.54	18.00	1530.00	4225	20240510	-49.94	794	20231114	166.37	4225	-49.94	20240510	966	118.94	20240104	4225	-49.94	20240510	827	155.74	20231124	3.16	N	039980	500	361 억	966343	N	N	N	N
51	20241121	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	-55	5	-2.52	2192954580	1011092	105.43	2180	2240	2110	2830	1530	2180	2168.89	1.34	-44231	2266	2222	2196	2152	2126	2210	2140	361	650	500	1390	5	1	72297244	1536	118.06	1.39	12	1.40	18.00	1530.00	4225	20240510	-49.70	794	20231114	167.63	4225	-49.70	20240510	966	119.98	20240104	4225	-49.70	20240510	827	156.95	20231124	3.16	N	039980	500	361 억	966343	N	N	N	N
52	20241121	140454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2135	-45	5	-2.06	1992336590	916882	95.60	2180	2240	2110	2830	1530	2180	2172.94	1.34	-33489	2266	2222	2196	2152	2126	2210	2140	361	650	500	1390	5	1	72297244	1544	118.61	1.40	12	1.27	18.00	1530.00	4225	20240510	-49.47	794	20231114	168.89	4225	-49.47	20240510	966	121.01	20240104	4225	-49.47	20240510	827	158.16	20231124	3.16	N	039980	500	361 억	966343	N	N	N	N
53	20241121	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2140	-40	5	-1.83	1761430260	808952	84.35	2180	2240	2110	2830	1530	2180	2177.42	1.34	-36322	2266	2222	2196	2152	2126	2210	2140	361	650	500	1390	5	1	72297244	1547	118.89	1.40	12	1.12	18.00	1530.00	4225	20240510	-49.35	794	20231114	169.52	4225	-49.35	20240510	966	121.53	20240104	4225	-49.35	20240510	827	158.77	20231124	3.16	N	039980	500	361 억	966343	N	N	N	N
54	20241121	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	-5	5	-0.23	1147282505	521687	54.40	2180	2240	2170	2830	1530	2180	2199.21	1.34	-40313	2266	2222	2196	2152	2126	2210	2140	361	650	500	1390	5	1	72297244	1572	120.83	1.42	12	0.72	18.00	1530.00	4225	20240510	-48.52	794	20231114	173.93	4225	-48.52	20240510	966	125.16	20240104	4225	-48.52	20240510	827	163.00	20231124	3.16	N	039980	500	361 억	966343	N	N	N	N
55	20241121	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	0	3	0.00	1059600630	481444	50.20	2180	2240	2170	2830	1530	2180	2200.92	1.34	-37037	2266	2222	2196	2152	2126	2210	2140	361	650	500	1390	5	1	72297244	1576	121.11	1.42	12	0.67	18.00	1530.00	4225	20240510	-48.40	794	20231114	174.56	4225	-48.40	20240510	966	125.67	20240104	4225	-48.40	20240510	827	163.60	20231124	3.16	N	039980	500	361 억	966343	N	N	N	N
56	20241121	100454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	15	2	0.69	938030625	425773	44.40	2180	2240	2170	2830	1530	2180	2203.18	1.34	-35086	2266	2222	2196	2152	2126	2210	2140	361	650	500	1390	5	1	72297244	1587	121.94	1.43	12	0.59	18.00	1530.00	4225	20240510	-48.05	794	20231114	176.45	4225	-48.05	20240510	966	127.23	20240104	4225	-48.05	20240510	827	165.42	20231124	3.16	N	039980	500	361 억	966343	N	N	N	N
57	20241121	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	40	2	1.83	114266400	51789	5.40	2180	2225	2180	2830	1530	2180	2206.89	1.34	13627	2266	2222	2196	2152	2126	2210	2140	361	650	500	1390	5	1	72297244	1605	123.33	1.45	12	0.07	18.00	1530.00	4225	20240510	-47.46	794	20231114	179.60	4225	-47.46	20240510	966	129.81	20240104	4225	-47.46	20240510	827	168.44	20231124	3.16	N	039980	500	361 억	966343	N	N	N	N
58	20241120	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2180	-15	5	-0.68	2048687540	932414	45.71	2220	2240	2170	2850	1540	2195	2197.26	1.34	-3811	2401	2297	2246	2142	2091	2272	2117	361	655	500	1400	5	1	72297244	1576	121.11	1.42	12	1.29	18.00	1530.00	4225	20240510	-48.40	790	20231113	175.95	4225	-48.40	20240510	966	125.67	20240104	4225	-48.40	20240510	827	163.60	20231124	3.03	N	039980	500	361 억	970064	N	N	N	N
59	20241120	150456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	5	2	0.23	1786871635	812750	39.84	2220	2240	2170	2850	1540	2195	2198.55	1.34	-4899	2401	2297	2246	2142	2091	2272	2117	361	655	500	1400	5	1	72297244	1591	122.22	1.44	12	1.12	18.00	1530.00	4225	20240510	-47.93	790	20231113	178.48	4225	-47.93	20240510	966	127.74	20240104	4225	-47.93	20240510	827	166.02	20231124	3.03	N	039980	500	361 억	970064	N	N	N	N
60	20241120	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	0	3	0.00	1583560225	720347	35.31	2220	2240	2170	2850	1540	2195	2198.33	1.34	-12982	2401	2297	2246	2142	2091	2272	2117	361	655	500	1400	5	1	72297244	1587	121.94	1.43	12	1.00	18.00	1530.00	4225	20240510	-48.05	790	20231113	177.85	4225	-48.05	20240510	966	127.23	20240104	4225	-48.05	20240510	827	165.42	20231124	3.03	N	039980	500	361 억	970064	N	N	N	N
61	20241120	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	0	3	0.00	1448108605	658575	32.29	2220	2240	2170	2850	1540	2195	2198.85	1.34	-15128	2401	2297	2246	2142	2091	2272	2117	361	655	500	1400	5	1	72297244	1587	121.94	1.43	12	0.91	18.00	1530.00	4225	20240510	-48.05	790	20231113	177.85	4225	-48.05	20240510	966	127.23	20240104	4225	-48.05	20240510	827	165.42	20231124	3.03	N	039980	500	361 억	970064	N	N	N	N
62	20241120	120456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2200	5	2	0.23	1246180080	566503	27.77	2220	2240	2170	2850	1540	2195	2199.78	1.34	-13255	2401	2297	2246	2142	2091	2272	2117	361	655	500	1400	5	1	72297244	1591	122.22	1.44	12	0.78	18.00	1530.00	4225	20240510	-47.93	790	20231113	178.48	4225	-47.93	20240510	966	127.74	20240104	4225	-47.93	20240510	827	166.02	20231124	3.03	N	039980	500	361 억	970064	N	N	N	N
63	20241120	110455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2205	10	2	0.46	1051171115	477808	23.42	2220	2240	2170	2850	1540	2195	2199.99	1.34	-11584	2401	2297	2246	2142	2091	2272	2117	361	655	500	1400	5	1	72297244	1594	122.50	1.44	12	0.66	18.00	1530.00	4225	20240510	-47.81	790	20231113	179.11	4225	-47.81	20240510	966	128.26	20240104	4225	-47.81	20240510	827	166.63	20231124	3.03	N	039980	500	361 억	970064	N	N	N	N
64	20241120	100454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	-25	5	-1.14	811864560	368864	18.08	2220	2240	2170	2850	1540	2195	2200.99	1.34	-7145	2401	2297	2246	2142	2091	2272	2117	361	655	500	1400	5	1	72297244	1569	120.56	1.42	12	0.51	18.00	1530.00	4225	20240510	-48.64	790	20231113	174.68	4225	-48.64	20240510	966	124.64	20240104	4225	-48.64	20240510	827	162.39	20231124	3.03	N	039980	500	361 억	970064	N	N	N	N
65	20241120	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2215	20	2	0.91	187142090	84184	4.13	2220	2240	2200	2850	1540	2195	2223.01	1.34	20989	2401	2297	2246	2142	2091	2272	2117	361	655	500	1400	5	1	72297244	1601	123.06	1.45	12	0.12	18.00	1530.00	4225	20240510	-47.57	790	20231113	180.38	4225	-47.57	20240510	966	129.30	20240104	4225	-47.57	20240510	827	167.84	20231124	3.03	N	039980	500	361 억	970064	N	N	N	N
66	20241119	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2195	-50	5	-2.23	4464881390	1987122	57.56	2350	2350	2195	2915	1575	2245	2247.03	1.75	-296350	2428	2336	2233	2141	2038	2382	2187	361	670	500	1430	5	1	72297244	1587	121.94	1.43	12	2.75	18.00	1530.00	4225	20240510	-48.05	790	20231113	177.85	4225	-48.05	20240510	966	127.23	20240104	4225	-48.05	20240510	827	165.42	20231124	3.01	N	039980	500	361 억	1266694	N	N	N	N
67	20241119	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2210	-35	5	-1.56	4060820790	1803643	52.24	2350	2350	2205	2915	1575	2245	2251.45	1.75	-292896	2428	2336	2233	2141	2038	2382	2187	361	670	500	1430	5	1	72297244	1598	122.78	1.44	12	2.49	18.00	1530.00	4225	20240510	-47.69	790	20231113	179.75	4225	-47.69	20240510	966	128.78	20240104	4225	-47.69	20240510	827	167.23	20231124	3.01	N	039980	500	361 억	1266694	N	N	N	N
68	20241119	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-10	5	-0.45	3453816785	1529739	44.31	2350	2350	2205	2915	1575	2245	2257.78	1.75	-276321	2428	2336	2233	2141	2038	2382	2187	361	670	500	1430	5	1	72297244	1616	124.17	1.46	12	2.12	18.00	1530.00	4225	20240510	-47.10	790	20231113	182.91	4225	-47.10	20240510	966	131.37	20240104	4225	-47.10	20240510	827	170.25	20231124	3.01	N	039980	500	361 억	1266694	N	N	N	N
69	20241119	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-10	5	-0.45	3014457615	1334177	38.64	2350	2350	2205	2915	1575	2245	2259.41	1.75	-273828	2428	2336	2233	2141	2038	2382	2187	361	670	500	1430	5	1	72297244	1616	124.17	1.46	12	1.85	18.00	1530.00	4225	20240510	-47.10	790	20231113	182.91	4225	-47.10	20240510	966	131.37	20240104	4225	-47.10	20240510	827	170.25	20231124	3.01	N	039980	500	361 억	1266694	N	N	N	N
70	20241119	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-25	5	-1.11	2812836370	1243587	36.02	2350	2350	2205	2915	1575	2245	2261.87	1.75	-271709	2428	2336	2233	2141	2038	2382	2187	361	670	500	1430	5	1	72297244	1605	123.33	1.45	12	1.72	18.00	1530.00	4225	20240510	-47.46	790	20231113	181.01	4225	-47.46	20240510	966	129.81	20240104	4225	-47.46	20240510	827	168.44	20231124	3.01	N	039980	500	361 억	1266694	N	N	N	N
71	20241119	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-20	5	-0.89	2582122840	1139430	33.00	2350	2350	2205	2915	1575	2245	2266.15	1.75	-269475	2428	2336	2233	2141	2038	2382	2187	361	670	500	1430	5	1	72297244	1609	123.61	1.45	12	1.58	18.00	1530.00	4225	20240510	-47.34	790	20231113	181.65	4225	-47.34	20240510	966	130.33	20240104	4225	-47.34	20240510	827	169.04	20231124	3.01	N	039980	500	361 억	1266694	N	N	N	N
72	20241119	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-25	5	-1.11	2375402350	1046193	30.30	2350	2350	2205	2915	1575	2245	2270.52	1.75	-258106	2428	2336	2233	2141	2038	2382	2187	361	670	500	1430	5	1	72297244	1605	123.33	1.45	12	1.45	18.00	1530.00	4225	20240510	-47.46	790	20231113	181.01	4225	-47.46	20240510	966	129.81	20240104	4225	-47.46	20240510	827	168.44	20231124	3.01	N	039980	500	361 억	1266694	N	N	N	N
73	20241119	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	55	2	2.45	930057880	400690	11.61	2350	2350	2285	2915	1575	2245	2321.14	1.75	-115401	2428	2336	2233	2141	2038	2382	2187	361	670	500	1430	5	1	72297244	1663	127.78	1.50	12	0.55	18.00	1530.00	4225	20240510	-45.56	790	20231113	191.14	4225	-45.56	20240510	966	138.10	20240104	4225	-45.56	20240510	827	178.11	20231124	3.01	N	039980	500	361 억	1266694	N	N	N	N
74	20241118	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	85	2	3.94	7337770100	3245535	45.41	2160	2325	2130	2805	1515	2160	2260.98	1.61	102779	2463	2311	2168	2016	1873	2240	1945	361	645	500	1380	5	1	72297244	1623	124.72	1.47	12	4.49	18.00	1530.00	4225	20240510	-46.86	790	20231113	184.18	4225	-46.86	20240510	966	132.40	20240104	4225	-46.86	20240510	827	171.46	20231124	3.04	N	039980	500	361 억	1166470	N	N	N	N
75	20241118	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	90	2	4.17	7085838065	3133434	43.85	2160	2325	2130	2805	1515	2160	2261.46	1.61	99949	2463	2311	2168	2016	1873	2240	1945	361	645	500	1380	5	1	72297244	1627	125.00	1.47	12	4.33	18.00	1530.00	4225	20240510	-46.75	790	20231113	184.81	4225	-46.75	20240510	966	132.92	20240104	4225	-46.75	20240510	827	172.07	20231124	3.04	N	039980	500	361 억	1166470	N	N	N	N
76	20241118	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	75	2	3.47	6654774300	2940732	41.15	2160	2325	2130	2805	1515	2160	2263.06	1.61	67307	2463	2311	2168	2016	1873	2240	1945	361	645	500	1380	5	1	72297244	1616	124.17	1.46	12	4.07	18.00	1530.00	4225	20240510	-47.10	790	20231113	182.91	4225	-47.10	20240510	966	131.37	20240104	4225	-47.10	20240510	827	170.25	20231124	3.04	N	039980	500	361 억	1166470	N	N	N	N
77	20241118	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	90	2	4.17	6267353305	2767651	38.73	2160	2325	2130	2805	1515	2160	2264.61	1.61	64000	2463	2311	2168	2016	1873	2240	1945	361	645	500	1380	5	1	72297244	1627	125.00	1.47	12	3.83	18.00	1530.00	4225	20240510	-46.75	790	20231113	184.81	4225	-46.75	20240510	966	132.92	20240104	4225	-46.75	20240510	827	172.07	20231124	3.04	N	039980	500	361 억	1166470	N	N	N	N
78	20241118	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	95	2	4.40	5845596765	2579833	36.10	2160	2325	2130	2805	1515	2160	2266.00	1.61	48124	2463	2311	2168	2016	1873	2240	1945	361	645	500	1380	5	1	72297244	1630	125.28	1.47	12	3.57	18.00	1530.00	4225	20240510	-46.63	790	20231113	185.44	4225	-46.63	20240510	966	133.44	20240104	4225	-46.63	20240510	827	172.67	20231124	3.04	N	039980	500	361 억	1166470	N	N	N	N
79	20241118	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	105	2	4.86	5328344005	2351702	32.91	2160	2325	2130	2805	1515	2160	2265.87	1.61	55194	2463	2311	2168	2016	1873	2240	1945	361	645	500	1380	5	1	72297244	1638	125.83	1.48	12	3.25	18.00	1530.00	4225	20240510	-46.39	790	20231113	186.71	4225	-46.39	20240510	966	134.47	20240104	4225	-46.39	20240510	827	173.88	20231124	3.04	N	039980	500	361 억	1166470	N	N	N	N
80	20241118	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	130	2	6.02	2801608025	1250904	17.50	2160	2295	2130	2805	1515	2160	2239.85	1.61	18868	2463	2311	2168	2016	1873	2240	1945	361	645	500	1380	5	1	72297244	1656	127.22	1.50	12	1.73	18.00	1530.00	4225	20240510	-45.80	790	20231113	189.87	4225	-45.80	20240510	966	137.06	20240104	4225	-45.80	20240510	827	176.90	20231124	3.04	N	039980	500	361 억	1166470	N	N	N	N
81	20241118	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	5	2	0.23	187925175	87131	1.22	2160	2185	2130	2805	1515	2160	2156.70	1.61	-37052	2463	2311	2168	2016	1873	2240	1945	361	645	500	1380	5	1	72297244	1565	120.28	1.42	12	0.12	18.00	1530.00	4225	20240510	-48.76	790	20231113	174.05	4225	-48.76	20240510	966	124.12	20240104	4225	-48.76	20240510	827	161.79	20231124	3.04	N	039980	500	361 억	1166470	N	N	N	N
82	20241115	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-80	5	-3.57	15674466460	7107962	298.01	2210	2320	2025	2910	1570	2240	2205.30	1.38	167736	2540	2390	2300	2150	2060	2345	2105	361	670	500	1430	5	1	72297244	1562	120.00	1.41	12	9.83	18.00	1530.00	4225	20240510	-48.88	790	20231113	173.42	4225	-48.88	20240510	966	123.60	20240104	4225	-48.88	20240510	823	162.45	20231115	3.05	N	039980	500	361 억	998704	N	N	N	N
83	20241115	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-50	5	-2.23	14479620240	6552900	274.74	2210	2320	2025	2910	1570	2240	2209.65	1.38	-17254	2540	2390	2300	2150	2060	2345	2105	361	670	500	1430	5	1	72297244	1583	121.67	1.43	12	9.06	18.00	1530.00	4225	20240510	-48.17	790	20231113	177.22	4225	-48.17	20240510	966	126.71	20240104	4225	-48.17	20240510	823	166.10	20231115	3.05	N	039980	500	361 억	998704	N	N	N	N
84	20241115	140454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2160	-80	5	-3.57	7003753575	3241010	135.88	2210	2305	2025	2910	1570	2240	2160.98	1.38	125555	2540	2390	2300	2150	2060	2345	2105	361	670	500	1430	5	1	72297244	1562	120.00	1.41	12	4.48	18.00	1530.00	4225	20240510	-48.88	790	20231113	173.42	4225	-48.88	20240510	966	123.60	20240104	4225	-48.88	20240510	823	162.45	20231115	3.05	N	039980	500	361 억	998704	N	N	N	N
85	20241115	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	-85	5	-3.79	6709281405	3103757	130.13	2210	2305	2025	2910	1570	2240	2161.66	1.38	146044	2540	2390	2300	2150	2060	2345	2105	361	670	500	1430	5	1	72297244	1558	119.72	1.41	12	4.29	18.00	1530.00	4225	20240510	-48.99	790	20231113	172.78	4225	-48.99	20240510	966	123.08	20240104	4225	-48.99	20240510	823	161.85	20231115	3.05	N	039980	500	361 억	998704	N	N	N	N
86	20241115	120456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-120	5	-5.36	6322884105	2924622	122.62	2210	2305	2025	2910	1570	2240	2161.95	1.38	171928	2540	2390	2300	2150	2060	2345	2105	361	670	500	1430	5	1	72297244	1533	117.78	1.39	12	4.05	18.00	1530.00	4225	20240510	-49.82	790	20231113	168.35	4225	-49.82	20240510	966	119.46	20240104	4225	-49.82	20240510	823	157.59	20231115	3.05	N	039980	500	361 억	998704	N	N	N	N
87	20241115	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	-150	5	-6.70	5252701930	2410527	101.06	2210	2305	2055	2910	1570	2240	2179.07	1.38	148541	2540	2390	2300	2150	2060	2345	2105	361	670	500	1430	5	1	72297244	1511	116.11	1.37	12	3.33	18.00	1530.00	4225	20240510	-50.53	790	20231113	164.56	4225	-50.53	20240510	966	116.36	20240104	4225	-50.53	20240510	823	153.95	20231115	3.05	N	039980	500	361 억	998704	N	N	N	N
88	20241115	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	20	2	0.89	1358368580	603962	25.32	2210	2305	2180	2910	1570	2240	2249.10	1.38	-4963	2540	2390	2300	2150	2060	2345	2105	361	670	500	1430	5	1	72297244	1634	125.56	1.48	12	0.84	18.00	1530.00	4225	20240510	-46.51	790	20231113	186.08	4225	-46.51	20240510	966	133.95	20240104	4225	-46.51	20240510	823	174.61	20231115	3.05	N	039980	500	361 억	998704	N	N	N	N
89	20241115	090502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2230	-10	5	-0.45	88863105	40012	1.68	2210	2235	2210	2910	1570	2240	2220.88	1.38	-2098	2540	2390	2300	2150	2060	2345	2105	361	670	500	1430	5	1	72297244	1612	123.89	1.46	12	0.06	18.00	1530.00	4225	20240510	-47.22	790	20231113	182.28	4225	-47.22	20240510	966	130.85	20240104	4225	-47.22	20240510	823	170.96	20231115	3.05	N	039980	500	361 억	998704	N	N	N	N
90	20241114	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	15	2	0.67	5150585705	2247049	78.52	2410	2450	2210	2910	1570	2240	2292.16	2.02	-455989	2513	2376	2303	2166	2093	2445	2235	361	670	500	1430	5	1	72297244	1630	125.28	1.47	12	3.11	18.00	1530.00	4225	20240510	-46.63	790	20231113	185.44	4225	-46.63	20240510	966	133.44	20240104	4225	-46.63	20240510	794	184.01	20231114	3.12	N	039980	500	361 억	1459337	N	N	N	N
91	20241114	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	15	2	0.67	4830144340	2105155	73.56	2410	2450	2210	2910	1570	2240	2294.44	2.02	-466385	2513	2376	2303	2166	2093	2445	2235	361	670	500	1430	5	1	72297244	1630	125.28	1.47	12	2.91	18.00	1530.00	4225	20240510	-46.63	790	20231113	185.44	4225	-46.63	20240510	966	133.44	20240104	4225	-46.63	20240510	794	184.01	20231114	3.12	N	039980	500	361 억	1459337	N	N	N	N
92	20241114	140440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	50	2	2.23	4360167275	1898016	66.33	2410	2450	2210	2910	1570	2240	2297.22	2.02	-444164	2513	2376	2303	2166	2093	2445	2235	361	670	500	1430	5	1	72297244	1656	127.22	1.50	12	2.63	18.00	1530.00	4225	20240510	-45.80	790	20231113	189.87	4225	-45.80	20240510	966	137.06	20240104	4225	-45.80	20240510	794	188.41	20231114	3.12	N	039980	500	361 억	1459337	N	N	N	N
93	20241114	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2220	-20	5	-0.89	3612877545	1570793	54.89	2410	2450	2210	2910	1570	2240	2300.03	2.02	-401517	2513	2376	2303	2166	2093	2445	2235	361	670	500	1430	5	1	72297244	1605	123.33	1.45	12	2.17	18.00	1530.00	4225	20240510	-47.46	790	20231113	181.01	4225	-47.46	20240510	966	129.81	20240104	4225	-47.46	20240510	794	179.60	20231114	3.12	N	039980	500	361 억	1459337	N	N	N	N
94	20241114	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-15	5	-0.67	3411291745	1480231	51.73	2410	2450	2210	2910	1570	2240	2304.57	2.02	-395885	2513	2376	2303	2166	2093	2445	2235	361	670	500	1430	5	1	72297244	1609	123.61	1.45	12	2.05	18.00	1530.00	4225	20240510	-47.34	790	20231113	181.65	4225	-47.34	20240510	966	130.33	20240104	4225	-47.34	20240510	794	180.23	20231114	3.12	N	039980	500	361 억	1459337	N	N	N	N
95	20241114	110442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	30	2	1.34	2583501305	1112058	38.86	2410	2450	2250	2910	1570	2240	2323.17	2.02	-222899	2513	2376	2303	2166	2093	2445	2235	361	670	500	1430	5	1	72297244	1641	126.11	1.48	12	1.54	18.00	1530.00	4225	20240510	-46.27	790	20231113	187.34	4225	-46.27	20240510	966	134.99	20240104	4225	-46.27	20240510	794	185.89	20231114	3.12	N	039980	500	361 억	1459337	N	N	N	N
96	20241114	100459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	85	2	3.79	1307440155	553986	19.36	2410	2450	2285	2910	1570	2240	2360.06	2.02	-29656	2513	2376	2303	2166	2093	2445	2235	361	670	500	1430	5	1	72297244	1681	129.17	1.52	12	0.77	18.00	1530.00	4225	20240510	-44.97	790	20231113	194.30	4225	-44.97	20240510	966	140.68	20240104	4225	-44.97	20240510	794	192.82	20231114	3.12	N	039980	500	361 억	1459337	N	N	N	N
97	20241114	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	2.02	0	2513	2376	2303	2166	2093	2445	2235	361	670	500	1430	5	1	72297244	1619	124.44	1.46	12	0.00	18.00	1530.00	4225	20240510	-46.98	790	20231113	183.54	4225	-46.98	20240510	966	131.88	20240104	4225	-46.98	20240510	794	182.12	20231114	3.12	N	039980	500	361 억	1459337	N	N	N	N
98	20241113	160223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-50	5	-2.18	6581320645	2807323	151.44	2230	2440	2230	2975	1605	2290	2344.52	2.22	-146416	2480	2385	2320	2225	2160	2352	2192	361	685	500	1460	5	1	72297244	1619	124.44	1.46	12	3.88	18.00	1530.00	4225	20240510	-46.98	790	20231113	183.54	4225	-46.98	20240510	966	131.88	20240104	4225	-46.98	20240510	790	183.54	20231113	3.23	N	039980	500	361 억	1606598	N	N	N	N
99	20241113	150241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-25	5	-1.09	6204314500	2640020	142.42	2230	2440	2230	2975	1605	2290	2350.11	2.22	-172910	2480	2385	2320	2225	2160	2352	2192	361	685	500	1460	5	1	72297244	1638	125.83	1.48	12	3.65	18.00	1530.00	4225	20240510	-46.39	790	20231113	186.71	4225	-46.39	20240510	966	134.47	20240104	4225	-46.39	20240510	790	186.71	20231113	3.23	N	039980	500	361 억	1606598	N	N	N	N
100	20241113	140236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-10	5	-0.44	5831118795	2475871	133.56	2230	2440	2230	2975	1605	2290	2355.18	2.22	-188657	2480	2385	2320	2225	2160	2352	2192	361	685	500	1460	5	1	72297244	1648	126.67	1.49	12	3.42	18.00	1530.00	4225	20240510	-46.04	790	20231113	188.61	4225	-46.04	20240510	966	136.02	20240104	4225	-46.04	20240510	790	188.61	20231113	3.23	N	039980	500	361 억	1606598	N	N	N	N
101	20241113	130235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-10	5	-0.44	5469928270	2317156	125.00	2230	2440	2230	2975	1605	2290	2360.63	2.22	-213306	2480	2385	2320	2225	2160	2352	2192	361	685	500	1460	5	1	72297244	1648	126.67	1.49	12	3.21	18.00	1530.00	4225	20240510	-46.04	790	20231113	188.61	4225	-46.04	20240510	966	136.02	20240104	4225	-46.04	20240510	790	188.61	20231113	3.23	N	039980	500	361 억	1606598	N	N	N	N
102	20241113	120232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	5	2	0.22	5116460275	2163177	116.69	2230	2440	2230	2975	1605	2290	2365.26	2.22	-247916	2480	2385	2320	2225	2160	2352	2192	361	685	500	1460	5	1	72297244	1659	127.50	1.50	12	2.99	18.00	1530.00	4225	20240510	-45.68	790	20231113	190.51	4225	-45.68	20240510	966	137.58	20240104	4225	-45.68	20240510	790	190.51	20231113	3.23	N	039980	500	361 억	1606598	N	N	N	N
103	20241113	110232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	60	2	2.62	4531904520	1910700	103.07	2230	2440	2230	2975	1605	2290	2371.86	2.22	-205034	2480	2385	2320	2225	2160	2352	2192	361	685	500	1460	5	1	72297244	1699	130.56	1.54	12	2.64	18.00	1530.00	4225	20240510	-44.38	790	20231113	197.47	4225	-44.38	20240510	966	143.27	20240104	4225	-44.38	20240510	790	197.47	20231113	3.23	N	039980	500	361 억	1606598	N	N	N	N
104	20241113	100232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	80	2	3.49	3712572095	1559902	84.15	2230	2440	2230	2975	1605	2290	2380.01	2.22	-139700	2480	2385	2320	2225	2160	2352	2192	361	685	500	1460	5	1	72297244	1713	131.67	1.55	12	2.16	18.00	1530.00	4225	20240510	-43.91	790	20231113	200.00	4225	-43.91	20240510	966	145.34	20240104	4225	-43.91	20240510	790	200.00	20231113	3.23	N	039980	500	361 억	1606598	N	N	N	N
105	20241113	090227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	20	2	0.87	203086215	89602	4.83	2230	2320	2230	2975	1605	2290	2266.48	2.22	3685	2480	2385	2320	2225	2160	2352	2192	361	685	500	1460	5	1	72297244	1670	128.33	1.51	12	0.12	18.00	1530.00	4225	20240510	-45.33	790	20231113	192.41	4225	-45.33	20240510	966	139.13	20240104	4225	-45.33	20240510	790	192.41	20231113	3.23	N	039980	500	361 억	1606598	N	N	N	N
106	20241112	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-115	5	-4.78	4167689630	1804431	122.93	2405	2415	2255	3125	1685	2405	2309.71	2.17	38009	2571	2487	2441	2357	2311	2465	2335	361	720	500	1530	5	1	72297244	1656	127.22	1.50	12	2.50	18.00	1530.00	4225	20240510	-45.80	790	20231113	189.87	4225	-45.80	20240510	966	137.06	20240104	4225	-45.80	20240510	790	189.87	20231113	3.12	N	039980	500	361 억	1568456	N	N	N	N
107	20241112	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-100	5	-4.16	3962416460	1715060	116.84	2405	2415	2255	3125	1685	2405	2310.35	2.17	31321	2571	2487	2441	2357	2311	2465	2335	361	720	500	1530	5	1	72297244	1666	128.06	1.51	12	2.37	18.00	1530.00	4225	20240510	-45.44	790	20231113	191.77	4225	-45.44	20240510	966	138.61	20240104	4225	-45.44	20240510	790	191.77	20231113	3.12	N	039980	500	361 억	1568456	N	N	N	N
108	20241112	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-105	5	-4.37	3357073850	1451225	98.86	2405	2415	2255	3125	1685	2405	2313.25	2.17	-38075	2571	2487	2441	2357	2311	2465	2335	361	720	500	1530	5	1	72297244	1663	127.78	1.50	12	2.01	18.00	1530.00	4225	20240510	-45.56	790	20231113	191.14	4225	-45.56	20240510	966	138.10	20240104	4225	-45.56	20240510	790	191.14	20231113	3.12	N	039980	500	361 억	1568456	N	N	N	N
109	20241112	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-80	5	-3.33	2904810955	1254756	85.48	2405	2415	2255	3125	1685	2405	2315.02	2.17	-112382	2571	2487	2441	2357	2311	2465	2335	361	720	500	1530	5	1	72297244	1681	129.17	1.52	12	1.74	18.00	1530.00	4225	20240510	-44.97	790	20231113	194.30	4225	-44.97	20240510	966	140.68	20240104	4225	-44.97	20240510	790	194.30	20231113	3.12	N	039980	500	361 억	1568456	N	N	N	N
110	20241112	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-90	5	-3.74	2769406070	1196323	81.50	2405	2415	2255	3125	1685	2405	2314.91	2.17	-117701	2571	2487	2441	2357	2311	2465	2335	361	720	500	1530	5	1	72297244	1674	128.61	1.51	12	1.65	18.00	1530.00	4225	20240510	-45.21	790	20231113	193.04	4225	-45.21	20240510	966	139.65	20240104	4225	-45.21	20240510	790	193.04	20231113	3.12	N	039980	500	361 억	1568456	N	N	N	N
111	20241112	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-70	5	-2.91	2457671260	1062170	72.36	2405	2415	2255	3125	1685	2405	2313.80	2.17	-150785	2571	2487	2441	2357	2311	2465	2335	361	720	500	1530	5	1	72297244	1688	129.72	1.53	12	1.47	18.00	1530.00	4225	20240510	-44.73	790	20231113	195.57	4225	-44.73	20240510	966	141.72	20240104	4225	-44.73	20240510	790	195.57	20231113	3.12	N	039980	500	361 억	1568456	N	N	N	N
112	20241112	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-105	5	-4.37	1951640895	845209	57.58	2405	2415	2255	3125	1685	2405	2309.03	2.17	-147790	2571	2487	2441	2357	2311	2465	2335	361	720	500	1530	5	1	72297244	1663	127.78	1.50	12	1.17	18.00	1530.00	4225	20240510	-45.56	790	20231113	191.14	4225	-45.56	20240510	966	138.10	20240104	4225	-45.56	20240510	790	191.14	20231113	3.12	N	039980	500	361 억	1568456	N	N	N	N
113	20241112	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-30	5	-1.25	307626675	129147	8.80	2405	2415	2355	3125	1685	2405	2381.94	2.17	-34760	2571	2487	2441	2357	2311	2465	2335	361	720	500	1530	5	1	72297244	1717	131.94	1.55	12	0.18	18.00	1530.00	4225	20240510	-43.79	790	20231113	200.63	4225	-43.79	20240510	966	145.86	20240104	4225	-43.79	20240510	790	200.63	20231113	3.12	N	039980	500	361 억	1568456	N	N	N	N
114	20241111	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-105	5	-4.18	3528851280	1447890	78.08	2520	2525	2395	3260	1760	2510	2437.33	1.86	226844	2633	2571	2528	2466	2423	2550	2445	361	750	500	1600	5	1	72297244	1739	133.61	1.57	12	2.00	18.00	1530.00	4225	20240510	-43.08	790	20231113	204.43	4225	-43.08	20240510	966	148.96	20240104	4225	-43.08	20240510	790	204.43	20231113	3.01	N	039980	500	361 억	1341302	N	N	N	N
115	20241111	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-95	5	-3.78	3108744815	1273204	68.66	2520	2525	2405	3260	1760	2510	2441.62	1.86	204328	2633	2571	2528	2466	2423	2550	2445	361	750	500	1600	5	1	72297244	1746	134.17	1.58	12	1.76	18.00	1530.00	4225	20240510	-42.84	790	20231113	205.70	4225	-42.84	20240510	966	150.00	20240104	4225	-42.84	20240510	790	205.70	20231113	3.01	N	039980	500	361 억	1341302	N	N	N	N
116	20241111	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-85	5	-3.39	2649283215	1082909	58.40	2520	2525	2405	3260	1760	2510	2446.40	1.86	171490	2633	2571	2528	2466	2423	2550	2445	361	750	500	1600	5	1	72297244	1753	134.72	1.58	12	1.50	18.00	1530.00	4225	20240510	-42.60	790	20231113	206.96	4225	-42.60	20240510	966	151.04	20240104	4225	-42.60	20240510	790	206.96	20231113	3.01	N	039980	500	361 억	1341302	N	N	N	N
117	20241111	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-55	5	-2.19	2391965020	977372	52.71	2520	2525	2405	3260	1760	2510	2447.29	1.86	136059	2633	2571	2528	2466	2423	2550	2445	361	750	500	1600	5	1	72297244	1775	136.39	1.60	12	1.35	18.00	1530.00	4225	20240510	-41.89	790	20231113	210.76	4225	-41.89	20240510	966	154.14	20240104	4225	-41.89	20240510	790	210.76	20231113	3.01	N	039980	500	361 억	1341302	N	N	N	N
118	20241111	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-60	5	-2.39	2216546960	905664	48.84	2520	2525	2405	3260	1760	2510	2447.37	1.86	118696	2633	2571	2528	2466	2423	2550	2445	361	750	500	1600	5	1	72297244	1771	136.11	1.60	12	1.25	18.00	1530.00	4225	20240510	-42.01	790	20231113	210.13	4225	-42.01	20240510	966	153.62	20240104	4225	-42.01	20240510	790	210.13	20231113	3.01	N	039980	500	361 억	1341302	N	N	N	N
119	20241111	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-75	5	-2.99	2005751150	819406	44.19	2520	2525	2405	3260	1760	2510	2447.74	1.86	124319	2633	2571	2528	2466	2423	2550	2445	361	750	500	1600	5	1	72297244	1760	135.28	1.59	12	1.13	18.00	1530.00	4225	20240510	-42.37	790	20231113	208.23	4225	-42.37	20240510	966	152.07	20240104	4225	-42.37	20240510	790	208.23	20231113	3.01	N	039980	500	361 억	1341302	N	N	N	N
120	20241111	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-80	5	-3.19	1633681180	665917	35.91	2520	2525	2405	3260	1760	2510	2453.20	1.86	91126	2633	2571	2528	2466	2423	2550	2445	361	750	500	1600	5	1	72297244	1757	135.00	1.59	12	0.92	18.00	1530.00	4225	20240510	-42.49	790	20231113	207.59	4225	-42.49	20240510	966	151.55	20240104	4225	-42.49	20240510	790	207.59	20231113	3.01	N	039980	500	361 억	1341302	N	N	N	N
121	20241111	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-25	5	-1.00	200958875	80335	4.33	2520	2525	2480	3260	1760	2510	2501.42	1.86	-37855	2633	2571	2528	2466	2423	2550	2445	361	750	500	1600	5	1	72297244	1797	138.06	1.62	12	0.11	18.00	1530.00	4225	20240510	-41.18	790	20231113	214.56	4225	-41.18	20240510	966	157.25	20240104	4225	-41.18	20240510	790	214.56	20231113	3.01	N	039980	500	361 억	1341302	N	N	N	N
122	20241108	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	5	2	0.20	4606963760	1814427	67.07	2550	2590	2485	3255	1755	2505	2539.14	2.21	-253901	2655	2580	2530	2455	2405	2555	2430	361	750	500	1600	5	1	72297244	1815	139.44	1.64	12	2.51	18.00	1530.00	4225	20240510	-40.59	790	20231113	217.72	4225	-40.59	20240510	966	159.83	20240104	4225	-40.59	20240510	790	217.72	20231113	2.79	N	039980	500	361 억	1595645	N	N	N	N
123	20241108	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	15	2	0.60	4363837360	1717596	63.49	2550	2590	2485	3255	1755	2505	2540.72	2.21	-257873	2655	2580	2530	2455	2405	2555	2430	361	750	500	1600	5	1	72297244	1822	140.00	1.65	12	2.38	18.00	1530.00	4225	20240510	-40.36	790	20231113	218.99	4225	-40.36	20240510	966	160.87	20240104	4225	-40.36	20240510	790	218.99	20231113	2.79	N	039980	500	361 억	1595645	N	N	N	N
124	20241108	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	0	3	0.00	3835417940	1506542	55.69	2550	2590	2505	3255	1755	2505	2545.91	2.21	-237098	2655	2580	2530	2455	2405	2555	2430	361	750	500	1600	5	1	72297244	1811	139.17	1.64	12	2.08	18.00	1530.00	4225	20240510	-40.71	790	20231113	217.09	4225	-40.71	20240510	966	159.32	20240104	4225	-40.71	20240510	790	217.09	20231113	2.79	N	039980	500	361 억	1595645	N	N	N	N
125	20241108	130427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	30	2	1.20	3405992890	1336132	49.39	2550	2590	2505	3255	1755	2505	2549.23	2.21	-181505	2655	2580	2530	2455	2405	2555	2430	361	750	500	1600	5	1	72297244	1833	140.83	1.66	12	1.85	18.00	1530.00	4225	20240510	-40.00	790	20231113	220.89	4225	-40.00	20240510	966	162.42	20240104	4225	-40.00	20240510	790	220.89	20231113	2.79	N	039980	500	361 억	1595645	N	N	N	N
126	20241108	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	40	2	1.60	2482604835	975216	36.05	2550	2590	2505	3255	1755	2505	2545.81	2.21	-104382	2655	2580	2530	2455	2405	2555	2430	361	750	500	1600	5	1	72297244	1840	141.39	1.66	12	1.35	18.00	1530.00	4225	20240510	-39.76	790	20231113	222.15	4225	-39.76	20240510	966	163.46	20240104	4225	-39.76	20240510	790	222.15	20231113	2.79	N	039980	500	361 억	1595645	N	N	N	N
127	20241108	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	30	2	1.20	2142016045	841174	31.09	2550	2590	2505	3255	1755	2505	2546.59	2.21	-71003	2655	2580	2530	2455	2405	2555	2430	361	750	500	1600	5	1	72297244	1833	140.83	1.66	12	1.16	18.00	1530.00	4225	20240510	-40.00	790	20231113	220.89	4225	-40.00	20240510	966	162.42	20240104	4225	-40.00	20240510	790	220.89	20231113	2.79	N	039980	500	361 억	1595645	N	N	N	N
128	20241108	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	10	2	0.40	1707245260	669251	24.74	2550	2590	2515	3255	1755	2505	2551.16	2.21	-84078	2655	2580	2530	2455	2405	2555	2430	361	750	500	1600	5	1	72297244	1818	139.72	1.64	12	0.93	18.00	1530.00	4225	20240510	-40.47	790	20231113	218.35	4225	-40.47	20240510	966	160.35	20240104	4225	-40.47	20240510	790	218.35	20231113	2.79	N	039980	500	361 억	1595645	N	N	N	N
129	20241108	090423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	80	2	3.19	535818030	208999	7.73	2550	2590	2530	3255	1755	2505	2564.48	2.21	-13136	2655	2580	2530	2455	2405	2555	2430	361	750	500	1600	5	1	72297244	1869	143.61	1.69	12	0.29	18.00	1530.00	4225	20240510	-38.82	790	20231113	227.22	4225	-38.82	20240510	966	167.60	20240104	4225	-38.82	20240510	790	227.22	20231113	2.79	N	039980	500	361 억	1595645	N	N	N	N
130	20241107	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-70	5	-2.72	6791397865	2667638	16.63	2565	2605	2480	3345	1805	2575	2545.75	2.55	-246375	2841	2707	2531	2397	2221	2775	2465	361	770	500	1640	5	1	72297244	1811	139.17	1.64	12	3.69	18.00	1530.00	4225	20240510	-40.71	790	20231113	217.09	4225	-40.71	20240510	966	159.32	20240104	4225	-40.71	20240510	790	217.09	20231113	2.82	N	039980	500	361 억	1839982	N	N	N	N
131	20241107	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-80	5	-3.11	6445573940	2529253	15.76	2565	2605	2480	3345	1805	2575	2548.30	2.55	-237802	2841	2707	2531	2397	2221	2775	2465	361	770	500	1640	5	1	72297244	1804	138.61	1.63	12	3.50	18.00	1530.00	4225	20240510	-40.95	790	20231113	215.82	4225	-40.95	20240510	966	158.28	20240104	4225	-40.95	20240510	790	215.82	20231113	2.82	N	039980	500	361 억	1839982	N	N	N	N
132	20241107	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-45	5	-1.75	5753827850	2253064	14.04	2565	2605	2500	3345	1805	2575	2553.68	2.55	-205994	2841	2707	2531	2397	2221	2775	2465	361	770	500	1640	5	1	72297244	1829	140.56	1.65	12	3.12	18.00	1530.00	4225	20240510	-40.12	790	20231113	220.25	4225	-40.12	20240510	966	161.90	20240104	4225	-40.12	20240510	790	220.25	20231113	2.82	N	039980	500	361 억	1839982	N	N	N	N
133	20241107	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-35	5	-1.36	5432731200	2126075	13.25	2565	2605	2500	3345	1805	2575	2555.19	2.55	-196309	2841	2707	2531	2397	2221	2775	2465	361	770	500	1640	5	1	72297244	1836	141.11	1.66	12	2.94	18.00	1530.00	4225	20240510	-39.88	790	20231113	221.52	4225	-39.88	20240510	966	162.94	20240104	4225	-39.88	20240510	790	221.52	20231113	2.82	N	039980	500	361 억	1839982	N	N	N	N
134	20241107	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-35	5	-1.36	5125911835	2005269	12.50	2565	2605	2500	3345	1805	2575	2556.13	2.55	-197621	2841	2707	2531	2397	2221	2775	2465	361	770	500	1640	5	1	72297244	1836	141.11	1.66	12	2.77	18.00	1530.00	4225	20240510	-39.88	790	20231113	221.52	4225	-39.88	20240510	966	162.94	20240104	4225	-39.88	20240510	790	221.52	20231113	2.82	N	039980	500	361 억	1839982	N	N	N	N
135	20241107	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-20	5	-0.78	4717469960	1844701	11.50	2565	2605	2500	3345	1805	2575	2557.21	2.55	-147119	2841	2707	2531	2397	2221	2775	2465	361	770	500	1640	5	1	72297244	1847	141.94	1.67	12	2.55	18.00	1530.00	4225	20240510	-39.53	790	20231113	223.42	4225	-39.53	20240510	966	164.49	20240104	4225	-39.53	20240510	790	223.42	20231113	2.82	N	039980	500	361 억	1839982	N	N	N	N
136	20241107	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-45	5	-1.75	4095112440	1600168	9.97	2565	2605	2500	3345	1805	2575	2559.07	2.55	-127139	2841	2707	2531	2397	2221	2775	2465	361	770	500	1640	5	1	72297244	1829	140.56	1.65	12	2.21	18.00	1530.00	4225	20240510	-40.12	790	20231113	220.25	4225	-40.12	20240510	966	161.90	20240104	4225	-40.12	20240510	790	220.25	20231113	2.82	N	039980	500	361 억	1839982	N	N	N	N
137	20241107	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-25	5	-0.97	957705285	372619	2.32	2565	2600	2545	3345	1805	2575	2570.06	2.55	-74324	2841	2707	2531	2397	2221	2775	2465	361	770	500	1640	5	1	72297244	1844	141.67	1.67	12	0.52	18.00	1530.00	4225	20240510	-39.64	790	20231113	222.78	4225	-39.64	20240510	966	163.98	20240104	4225	-39.64	20240510	790	222.78	20231113	2.82	N	039980	500	361 억	1839982	N	N	N	N
138	20241106	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	255	2	10.99	40918966735	15956458	2654.02	2365	2665	2355	3015	1625	2320	2564.41	1.34	873481	2393	2356	2333	2296	2273	2345	2285	361	695	500	1480	5	1	72297244	1862	143.06	1.68	12	22.07	18.00	1530.00	4225	20240510	-39.05	790	20231113	225.95	4225	-39.05	20240510	966	166.56	20240104	4225	-39.05	20240510	790	225.95	20231113	2.80	N	039980	500	361 억	968161	N	N	N	N
139	20241106	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	260	2	11.21	40008890005	15603087	2595.25	2365	2665	2355	3015	1625	2320	2564.17	1.34	941141	2393	2356	2333	2296	2273	2345	2285	361	695	500	1480	5	1	72297244	1865	143.33	1.69	12	21.58	18.00	1530.00	4225	20240510	-38.93	790	20231113	226.58	4225	-38.93	20240510	966	167.08	20240104	4225	-38.93	20240510	790	226.58	20231113	2.80	N	039980	500	361 억	968161	N	N	N	N
140	20241106	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	240	2	10.34	34272694830	13396613	2228.25	2365	2665	2355	3015	1625	2320	2558.31	1.34	890551	2393	2356	2333	2296	2273	2345	2285	361	695	500	1480	5	1	72297244	1851	142.22	1.67	12	18.53	18.00	1530.00	4225	20240510	-39.41	790	20231113	224.05	4225	-39.41	20240510	966	165.01	20240104	4225	-39.41	20240510	790	224.05	20231113	2.80	N	039980	500	361 억	968161	N	N	N	N
141	20241106	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	210	2	9.05	32342030685	12635484	2101.65	2365	2665	2355	3015	1625	2320	2559.62	1.34	872674	2393	2356	2333	2296	2273	2345	2285	361	695	500	1480	5	1	72297244	1829	140.56	1.65	12	17.48	18.00	1530.00	4225	20240510	-40.12	790	20231113	220.25	4225	-40.12	20240510	966	161.90	20240104	4225	-40.12	20240510	790	220.25	20231113	2.80	N	039980	500	361 억	968161	N	N	N	N
142	20241106	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	245	2	10.56	28828717405	11254139	1871.89	2365	2665	2355	3015	1625	2320	2561.61	1.34	821448	2393	2356	2333	2296	2273	2345	2285	361	695	500	1480	5	1	72297244	1854	142.50	1.68	12	15.57	18.00	1530.00	4225	20240510	-39.29	790	20231113	224.68	4225	-39.29	20240510	966	165.53	20240104	4225	-39.29	20240510	790	224.68	20231113	2.80	N	039980	500	361 억	968161	N	N	N	N
143	20241106	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	265	2	11.42	21986726505	8637315	1436.64	2365	2650	2355	3015	1625	2320	2545.55	1.34	489488	2393	2356	2333	2296	2273	2345	2285	361	695	500	1480	5	1	72297244	1869	143.61	1.69	12	11.95	18.00	1530.00	4225	20240510	-38.82	790	20231113	227.22	4225	-38.82	20240510	966	167.60	20240104	4225	-38.82	20240510	790	227.22	20231113	2.80	N	039980	500	361 억	968161	N	N	N	N
144	20241106	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	175	2	7.54	10367578825	4138482	688.35	2365	2575	2355	3015	1625	2320	2505.16	1.34	-76399	2393	2356	2333	2296	2273	2345	2285	361	695	500	1480	5	1	72297244	1804	138.61	1.63	12	5.72	18.00	1530.00	4225	20240510	-40.95	790	20231113	215.82	4225	-40.95	20240510	966	158.28	20240104	4225	-40.95	20240510	790	215.82	20231113	2.80	N	039980	500	361 억	968161	N	N	N	N
145	20241106	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	75	2	3.23	371153205	155682	25.89	2365	2410	2355	3015	1625	2320	2384.05	1.34	54489	2393	2356	2333	2296	2273	2345	2285	361	695	500	1480	5	1	72297244	1732	133.06	1.57	12	0.22	18.00	1530.00	4225	20240510	-43.31	790	20231113	203.16	4225	-43.31	20240510	966	147.93	20240104	4225	-43.31	20240510	790	203.16	20231113	2.80	N	039980	500	361 억	968161	N	N	N	N
146	20241105	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-25	5	-1.07	1385245290	591755	64.61	2345	2370	2310	3045	1645	2345	2340.94	1.33	6138	2415	2380	2315	2280	2215	2397	2297	361	700	500	1500	5	1	72152777	1674	128.89	1.52	12	0.82	18.00	1530.00	4225	20240510	-45.09	790	20231113	193.67	4225	-45.09	20240510	966	140.17	20240104	4225	-45.09	20240510	790	193.67	20231113	2.88	N	039980	500	360 억	961540	N	N	N	N
147	20241105	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-10	5	-0.43	1233509435	526550	57.49	2345	2370	2310	3045	1645	2345	2342.63	1.33	12792	2415	2380	2315	2280	2215	2397	2297	361	700	500	1500	5	1	72152777	1685	129.72	1.53	12	0.73	18.00	1530.00	4225	20240510	-44.73	790	20231113	195.57	4225	-44.73	20240510	966	141.72	20240104	4225	-44.73	20240510	790	195.57	20231113	2.88	N	039980	500	360 억	961540	N	N	N	N
148	20241105	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-15	5	-0.64	1152334890	491845	53.70	2345	2370	2310	3045	1645	2345	2342.88	1.33	11247	2415	2380	2315	2280	2215	2397	2297	361	700	500	1500	5	1	72152777	1681	129.44	1.52	12	0.68	18.00	1530.00	4225	20240510	-44.85	790	20231113	194.94	4225	-44.85	20240510	966	141.20	20240104	4225	-44.85	20240510	790	194.94	20231113	2.88	N	039980	500	360 억	961540	N	N	N	N
149	20241105	130424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	0	3	0.00	972178100	414890	45.30	2345	2370	2310	3045	1645	2345	2343.22	1.33	20161	2415	2380	2315	2280	2215	2397	2297	361	700	500	1500	5	1	72152777	1692	130.28	1.53	12	0.58	18.00	1530.00	4225	20240510	-44.50	790	20231113	196.84	4225	-44.50	20240510	966	142.75	20240104	4225	-44.50	20240510	790	196.84	20231113	2.88	N	039980	500	360 억	961540	N	N	N	N
150	20241105	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	5	2	0.21	893149045	381207	41.62	2345	2370	2310	3045	1645	2345	2342.95	1.33	19703	2415	2380	2315	2280	2215	2397	2297	361	700	500	1500	5	1	72152777	1696	130.56	1.54	12	0.53	18.00	1530.00	4225	20240510	-44.38	790	20231113	197.47	4225	-44.38	20240510	966	143.27	20240104	4225	-44.38	20240510	790	197.47	20231113	2.88	N	039980	500	360 억	961540	N	N	N	N
151	20241105	110414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	10	2	0.43	778777950	332499	36.30	2345	2370	2310	3045	1645	2345	2342.20	1.33	23265	2415	2380	2315	2280	2215	2397	2297	361	700	500	1500	5	1	72152777	1699	130.83	1.54	12	0.46	18.00	1530.00	4225	20240510	-44.26	790	20231113	198.10	4225	-44.26	20240510	966	143.79	20240104	4225	-44.26	20240510	790	198.10	20231113	2.88	N	039980	500	360 억	961540	N	N	N	N
152	20241105	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-35	5	-1.49	566155625	241848	26.41	2345	2370	2310	3045	1645	2345	2340.96	1.33	5750	2415	2380	2315	2280	2215	2397	2297	361	700	500	1500	5	1	72152777	1667	128.33	1.51	12	0.34	18.00	1530.00	4225	20240510	-45.33	790	20231113	192.41	4225	-45.33	20240510	966	139.13	20240104	4225	-45.33	20240510	790	192.41	20231113	2.88	N	039980	500	360 억	961540	N	N	N	N
153	20241105	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	10	2	0.43	40308310	17218	1.88	2345	2355	2330	3045	1645	2345	2341.05	1.33	-2343	2415	2380	2315	2280	2215	2397	2297	361	700	500	1500	5	1	72152777	1699	130.83	1.54	12	0.02	18.00	1530.00	4225	20240510	-44.26	790	20231113	198.10	4225	-44.26	20240510	966	143.79	20240104	4225	-44.26	20240510	790	198.10	20231113	2.88	N	039980	500	360 억	961540	N	N	N	N
154	20241104	160416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	50	2	2.18	2103225655	907982	97.67	2295	2350	2250	2980	1610	2295	2316.34	1.31	17351	2388	2341	2313	2266	2238	2327	2252	361	685	500	1460	5	1	72152777	1692	130.28	1.53	12	1.26	18.00	1530.00	4225	20240510	-44.50	790	20231113	196.84	4225	-44.50	20240510	966	142.75	20240104	4225	-44.50	20240510	790	196.84	20231113	2.94	N	039980	500	360 억	943737	N	N	N	N
155	20241104	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	45	2	1.96	1977960360	854461	91.91	2295	2350	2250	2980	1610	2295	2314.86	1.31	4227	2388	2341	2313	2266	2238	2327	2252	361	685	500	1460	5	1	72152777	1688	130.00	1.53	12	1.18	18.00	1530.00	4225	20240510	-44.62	790	20231113	196.20	4225	-44.62	20240510	966	142.24	20240104	4225	-44.62	20240510	790	196.20	20231113	2.94	N	039980	500	360 억	943737	N	N	N	N
156	20241104	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	50	2	2.18	1805117555	780637	83.97	2295	2350	2250	2980	1610	2295	2312.37	1.31	-12175	2388	2341	2313	2266	2238	2327	2252	361	685	500	1460	5	1	72152777	1692	130.28	1.53	12	1.08	18.00	1530.00	4225	20240510	-44.50	790	20231113	196.84	4225	-44.50	20240510	966	142.75	20240104	4225	-44.50	20240510	790	196.84	20231113	2.94	N	039980	500	360 억	943737	N	N	N	N
157	20241104	130351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	40	2	1.74	1627274045	704647	75.80	2295	2345	2250	2980	1610	2295	2309.35	1.31	-31780	2388	2341	2313	2266	2238	2327	2252	361	685	500	1460	5	1	72152777	1685	129.72	1.53	12	0.98	18.00	1530.00	4225	20240510	-44.73	790	20231113	195.57	4225	-44.73	20240510	966	141.72	20240104	4225	-44.73	20240510	790	195.57	20231113	2.94	N	039980	500	360 억	943737	N	N	N	N
158	20241104	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	40	2	1.74	1510938550	654848	70.44	2295	2345	2250	2980	1610	2295	2307.31	1.31	-45444	2388	2341	2313	2266	2238	2327	2252	361	685	500	1460	5	1	72152777	1685	129.72	1.53	12	0.91	18.00	1530.00	4225	20240510	-44.73	790	20231113	195.57	4225	-44.73	20240510	966	141.72	20240104	4225	-44.73	20240510	790	195.57	20231113	2.94	N	039980	500	360 억	943737	N	N	N	N
159	20241104	110410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	35	2	1.53	1303204725	565854	60.87	2295	2340	2250	2980	1610	2295	2303.08	1.31	-71246	2388	2341	2313	2266	2238	2327	2252	361	685	500	1460	5	1	72152777	1681	129.44	1.52	12	0.78	18.00	1530.00	4225	20240510	-44.85	790	20231113	194.94	4225	-44.85	20240510	966	141.20	20240104	4225	-44.85	20240510	790	194.94	20231113	2.94	N	039980	500	360 억	943737	N	N	N	N
160	20241104	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	15	2	0.65	870580815	379974	40.87	2295	2335	2250	2980	1610	2295	2291.16	1.31	-84337	2388	2341	2313	2266	2238	2327	2252	361	685	500	1460	5	1	72152777	1667	128.33	1.51	12	0.53	18.00	1530.00	4225	20240510	-45.33	790	20231113	192.41	4225	-45.33	20240510	966	139.13	20240104	4225	-45.33	20240510	790	192.41	20231113	2.94	N	039980	500	360 억	943737	N	N	N	N
161	20241104	090410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	40	2	1.74	126251965	54589	5.87	2295	2335	2295	2980	1610	2295	2312.79	1.31	16838	2388	2341	2313	2266	2238	2327	2252	361	685	500	1460	5	1	72152777	1685	129.72	1.53	12	0.08	18.00	1530.00	4225	20240510	-44.73	790	20231113	195.57	4225	-44.73	20240510	966	141.72	20240104	4225	-44.73	20240510	790	195.57	20231113	2.94	N	039980	500	360 억	943737	N	N	N	N
162	20241101	160358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-90	5	-3.77	2100910650	908664	76.57	2335	2360	2285	3100	1670	2385	2312.13	1.27	30700	2498	2441	2408	2351	2318	2425	2335	361	715	500	1520	5	1	72152777	1656	127.50	1.50	12	1.26	18.00	1530.00	4225	20240510	-45.68	790	20231113	190.51	4225	-45.68	20240510	966	137.58	20240104	4225	-45.68	20240510	790	190.51	20231113	2.95	N	039980	500	360 억	914181	N	N	N	N
163	20241101	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-85	5	-3.56	1848607160	798873	67.32	2335	2360	2285	3100	1670	2385	2314.02	1.27	8502	2498	2441	2408	2351	2318	2425	2335	361	715	500	1520	5	1	72152777	1660	127.78	1.50	12	1.11	18.00	1530.00	4225	20240510	-45.56	790	20231113	191.14	4225	-45.56	20240510	966	138.10	20240104	4225	-45.56	20240510	790	191.14	20231113	2.95	N	039980	500	360 억	914181	N	N	N	N
164	20241101	140401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-95	5	-3.98	1560374800	673445	56.75	2335	2360	2285	3100	1670	2385	2317.00	1.27	-31028	2498	2441	2408	2351	2318	2425	2335	361	715	500	1520	5	1	72152777	1652	127.22	1.50	12	0.93	18.00	1530.00	4225	20240510	-45.80	790	20231113	189.87	4225	-45.80	20240510	966	137.06	20240104	4225	-45.80	20240510	790	189.87	20231113	2.95	N	039980	500	360 억	914181	N	N	N	N
165	20241101	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-75	5	-3.14	1182051885	508900	42.88	2335	2360	2305	3100	1670	2385	2322.75	1.27	-16118	2498	2441	2408	2351	2318	2425	2335	361	715	500	1520	5	1	72152777	1667	128.33	1.51	12	0.71	18.00	1530.00	4225	20240510	-45.33	790	20231113	192.41	4225	-45.33	20240510	966	139.13	20240104	4225	-45.33	20240510	790	192.41	20231113	2.95	N	039980	500	360 억	914181	N	N	N	N
166	20241101	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	1082610105	465943	39.26	2335	2360	2305	3100	1670	2385	2323.48	1.27	-2562	2498	2441	2408	2351	2318	2425	2335	361	715	500	1520	5	1	72152777	1674	128.89	1.52	12	0.65	18.00	1530.00	4225	20240510	-45.09	790	20231113	193.67	4225	-45.09	20240510	966	140.17	20240104	4225	-45.09	20240510	790	193.67	20231113	2.95	N	039980	500	360 억	914181	N	N	N	N
167	20241101	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	884307205	380351	32.05	2335	2360	2305	3100	1670	2385	2324.97	1.27	-2263	2498	2441	2408	2351	2318	2425	2335	361	715	500	1520	5	1	72152777	1674	128.89	1.52	12	0.53	18.00	1530.00	4225	20240510	-45.09	790	20231113	193.67	4225	-45.09	20240510	966	140.17	20240104	4225	-45.09	20240510	790	193.67	20231113	2.95	N	039980	500	360 억	914181	N	N	N	N
168	20241101	100438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-55	5	-2.31	681370105	293134	24.70	2335	2360	2305	3100	1670	2385	2324.43	1.27	12336	2498	2441	2408	2351	2318	2425	2335	361	715	500	1520	5	1	72152777	1681	129.44	1.52	12	0.41	18.00	1530.00	4225	20240510	-44.85	790	20231113	194.94	4225	-44.85	20240510	966	141.20	20240104	4225	-44.85	20240510	790	194.94	20231113	2.95	N	039980	500	360 억	914181	N	N	N	N
169	20241101	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	165525760	71183	6.00	2335	2335	2305	3100	1670	2385	2325.33	1.27	8607	2498	2441	2408	2351	2318	2425	2335	361	715	500	1520	5	1	72152777	1674	128.89	1.52	12	0.10	18.00	1530.00	4225	20240510	-45.09	790	20231113	193.67	4225	-45.09	20240510	966	140.17	20240104	4225	-45.09	20240510	790	193.67	20231113	2.95	N	039980	500	360 억	914181	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History