KissMeData/250060/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-105	5	-3.46	1581528630	531889	41.24	3020	3070	2925	3945	2125	3035	2973.40	0.61	-55684	3271	3152	3081	2962	2891	3117	2927	32	910	100	1880	5	1	32171314	943	-244.17	4.20	12	1.65	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.59	N	250060	100	32 억	196367	N	N	N	N
3	20241129	151144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-105	5	-3.46	1506012845	506119	39.24	3020	3070	2925	3945	2125	3035	2975.50	0.61	-54601	3271	3152	3081	2962	2891	3117	2927	32	910	100	1880	5	1	32171314	943	-244.17	4.20	12	1.57	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.59	N	250060	100	32 억	196367	N	N	N	N
4	20241129	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-75	5	-2.47	1204109705	403381	31.27	3020	3070	2935	3945	2125	3035	2984.93	0.61	-46180	3271	3152	3081	2962	2891	3117	2927	32	910	100	1880	5	1	32171314	952	-246.67	4.24	12	1.25	-12.00	698.00	6480	20240215	-54.32	2360	20240909	25.42	6480	-54.32	20240215	2360	25.42	20240909	6480	-54.32	20240215	2360	25.42	20240909	2.59	N	250060	100	32 억	196367	N	N	N	N
5	20241129	131141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-75	5	-2.47	1097756090	367419	28.49	3020	3070	2935	3945	2125	3035	2987.63	0.61	-54442	3271	3152	3081	2962	2891	3117	2927	32	910	100	1880	5	1	32171314	952	-246.67	4.24	12	1.14	-12.00	698.00	6480	20240215	-54.32	2360	20240909	25.42	6480	-54.32	20240215	2360	25.42	20240909	6480	-54.32	20240215	2360	25.42	20240909	2.59	N	250060	100	32 억	196367	N	N	N	N
6	20241129	121144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-65	5	-2.14	1026758085	343408	26.62	3020	3070	2935	3945	2125	3035	2989.79	0.61	-56421	3271	3152	3081	2962	2891	3117	2927	32	910	100	1880	5	1	32171314	955	-247.50	4.26	12	1.07	-12.00	698.00	6480	20240215	-54.17	2360	20240909	25.85	6480	-54.17	20240215	2360	25.85	20240909	6480	-54.17	20240215	2360	25.85	20240909	2.59	N	250060	100	32 억	196367	N	N	N	N
7	20241129	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-90	5	-2.97	907592635	302976	23.49	3020	3070	2935	3945	2125	3035	2995.48	0.61	-53478	3271	3152	3081	2962	2891	3117	2927	32	910	100	1880	5	1	32171314	947	-245.42	4.22	12	0.94	-12.00	698.00	6480	20240215	-54.55	2360	20240909	24.79	6480	-54.55	20240215	2360	24.79	20240909	6480	-54.55	20240215	2360	24.79	20240909	2.59	N	250060	100	32 억	196367	N	N	N	N
8	20241129	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-45	5	-1.48	637017635	211530	16.40	3020	3070	2965	3945	2125	3035	3011.38	0.61	-31627	3271	3152	3081	2962	2891	3117	2927	32	910	100	1880	5	1	32171314	962	-249.17	4.28	12	0.66	-12.00	698.00	6480	20240215	-53.86	2360	20240909	26.69	6480	-53.86	20240215	2360	26.69	20240909	6480	-53.86	20240215	2360	26.69	20240909	2.59	N	250060	100	32 억	196367	N	N	N	N
9	20241129	091144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	10	2	0.33	84727570	27961	2.17	3020	3055	3015	3945	2125	3035	3030.05	0.61	192	3271	3152	3081	2962	2891	3117	2927	32	910	100	1880	5	1	32171314	980	-253.75	4.36	12	0.09	-12.00	698.00	6480	20240215	-53.01	2360	20240909	29.03	6480	-53.01	20240215	2360	29.03	20240909	6480	-53.01	20240215	2360	29.03	20240909	2.59	N	250060	100	32 억	196367	N	N	N	N
10	20241128	161128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	5	2	0.17	3947867565	1280832	189.42	3050	3200	3010	3935	2125	3030	3082.35	1.09	-153096	3143	3086	3053	2996	2963	3070	2980	32	905	100	1870	5	1	32171314	976	-252.92	4.35	12	3.98	-12.00	698.00	6480	20240215	-53.16	2360	20240909	28.60	6480	-53.16	20240215	2360	28.60	20240909	6480	-53.16	20240215	2360	28.60	20240909	2.48	N	250060	100	32 억	349839	N	N	N	N
11	20241128	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	15	2	0.50	3878880450	1258199	186.08	3050	3200	3010	3935	2125	3030	3082.88	1.09	-152531	3143	3086	3053	2996	2963	3070	2980	32	905	100	1870	5	1	32171314	980	-253.75	4.36	12	3.91	-12.00	698.00	6480	20240215	-53.01	2360	20240909	29.03	6480	-53.01	20240215	2360	29.03	20240909	6480	-53.01	20240215	2360	29.03	20240909	2.48	N	250060	100	32 억	349839	N	N	N	N
12	20241128	141146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	25	2	0.83	3652107920	1183717	175.06	3050	3200	3010	3935	2125	3030	3085.29	1.09	-145791	3143	3086	3053	2996	2963	3070	2980	32	905	100	1870	5	1	32171314	983	-254.58	4.38	12	3.68	-12.00	698.00	6480	20240215	-52.85	2360	20240909	29.45	6480	-52.85	20240215	2360	29.45	20240909	6480	-52.85	20240215	2360	29.45	20240909	2.48	N	250060	100	32 억	349839	N	N	N	N
13	20241128	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	60	2	1.98	3245399275	1051448	155.50	3050	3200	3010	3935	2125	3030	3086.60	1.09	-146475	3143	3086	3053	2996	2963	3070	2980	32	905	100	1870	5	1	32171314	994	-257.50	4.43	12	3.27	-12.00	698.00	6480	20240215	-52.31	2360	20240909	30.93	6480	-52.31	20240215	2360	30.93	20240909	6480	-52.31	20240215	2360	30.93	20240909	2.48	N	250060	100	32 억	349839	N	N	N	N
14	20241128	121145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	35	2	1.16	2574096625	833867	123.32	3050	3200	3010	3935	2125	3030	3086.94	1.09	-135504	3143	3086	3053	2996	2963	3070	2980	32	905	100	1870	5	1	32171314	986	-255.42	4.39	12	2.59	-12.00	698.00	6480	20240215	-52.70	2360	20240909	29.87	6480	-52.70	20240215	2360	29.87	20240909	6480	-52.70	20240215	2360	29.87	20240909	2.48	N	250060	100	32 억	349839	N	N	N	N
15	20241128	111149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	20	2	0.66	691493580	225985	33.42	3050	3100	3015	3935	2125	3030	3059.91	1.09	-23705	3143	3086	3053	2996	2963	3070	2980	32	905	100	1870	5	1	32171314	981	-254.17	4.37	12	0.70	-12.00	698.00	6480	20240215	-52.93	2360	20240909	29.24	6480	-52.93	20240215	2360	29.24	20240909	6480	-52.93	20240215	2360	29.24	20240909	2.48	N	250060	100	32 억	349839	N	N	N	N
16	20241128	101146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	50	2	1.65	475427970	155603	23.01	3050	3100	3015	3935	2125	3030	3055.39	1.09	4429	3143	3086	3053	2996	2963	3070	2980	32	905	100	1870	5	1	32171314	991	-256.67	4.41	12	0.48	-12.00	698.00	6480	20240215	-52.47	2360	20240909	30.51	6480	-52.47	20240215	2360	30.51	20240909	6480	-52.47	20240215	2360	30.51	20240909	2.48	N	250060	100	32 억	349839	N	N	N	N
17	20241128	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	15	2	0.50	152356150	50213	7.43	3050	3050	3015	3935	2125	3030	3034.20	1.09	11638	3143	3086	3053	2996	2963	3070	2980	32	905	100	1870	5	1	32171314	980	-253.75	4.36	12	0.16	-12.00	698.00	6480	20240215	-53.01	2360	20240909	29.03	6480	-53.01	20240215	2360	29.03	20240909	6480	-53.01	20240215	2360	29.03	20240909	2.48	N	250060	100	32 억	349839	N	N	N	N
18	20241127	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	-70	5	-2.26	2052206740	668954	68.03	3080	3110	3020	4030	2170	3100	3067.91	1.36	-86099	3190	3145	3110	3065	3030	3127	3047	32	930	100	1920	5	1	32171314	975	-252.50	4.34	12	2.08	-12.00	698.00	6480	20240215	-53.24	2360	20240909	28.39	6480	-53.24	20240215	2360	28.39	20240909	6480	-53.24	20240215	2360	28.39	20240909	2.49	N	250060	100	32 억	435938	N	N	N	N
19	20241127	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-80	5	-2.58	1962644000	639452	65.03	3080	3110	3020	4030	2170	3100	3069.22	1.36	-87730	3190	3145	3110	3065	3030	3127	3047	32	930	100	1920	5	1	32171314	972	-251.67	4.33	12	1.99	-12.00	698.00	6480	20240215	-53.40	2360	20240909	27.97	6480	-53.40	20240215	2360	27.97	20240909	6480	-53.40	20240215	2360	27.97	20240909	2.49	N	250060	100	32 억	435938	N	N	N	N
20	20241127	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-45	5	-1.45	1585881465	515633	52.44	3080	3110	3045	4030	2170	3100	3075.56	1.36	-49329	3190	3145	3110	3065	3030	3127	3047	32	930	100	1920	5	1	32171314	983	-254.58	4.38	12	1.60	-12.00	698.00	6480	20240215	-52.85	2360	20240909	29.45	6480	-52.85	20240215	2360	29.45	20240909	6480	-52.85	20240215	2360	29.45	20240909	2.49	N	250060	100	32 억	435938	N	N	N	N
21	20241127	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-15	5	-0.48	1277472985	415046	42.21	3080	3110	3045	4030	2170	3100	3077.86	1.36	-13092	3190	3145	3110	3065	3030	3127	3047	32	930	100	1920	5	1	32171314	992	-257.08	4.42	12	1.29	-12.00	698.00	6480	20240215	-52.39	2360	20240909	30.72	6480	-52.39	20240215	2360	30.72	20240909	6480	-52.39	20240215	2360	30.72	20240909	2.49	N	250060	100	32 억	435938	N	N	N	N
22	20241127	121140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	-20	5	-0.65	1200412990	390069	39.67	3080	3110	3045	4030	2170	3100	3077.39	1.36	-15015	3190	3145	3110	3065	3030	3127	3047	32	930	100	1920	5	1	32171314	991	-256.67	4.41	12	1.21	-12.00	698.00	6480	20240215	-52.47	2360	20240909	30.51	6480	-52.47	20240215	2360	30.51	20240909	6480	-52.47	20240215	2360	30.51	20240909	2.49	N	250060	100	32 억	435938	N	N	N	N
23	20241127	111135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	-20	5	-0.65	1107227205	359840	36.60	3080	3110	3045	4030	2170	3100	3076.95	1.36	-12789	3190	3145	3110	3065	3030	3127	3047	32	930	100	1920	5	1	32171314	991	-256.67	4.41	12	1.12	-12.00	698.00	6480	20240215	-52.47	2360	20240909	30.51	6480	-52.47	20240215	2360	30.51	20240909	6480	-52.47	20240215	2360	30.51	20240909	2.49	N	250060	100	32 억	435938	N	N	N	N
24	20241127	101136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-10	5	-0.32	743265770	242174	24.63	3080	3100	3045	4030	2170	3100	3069.04	1.36	7026	3190	3145	3110	3065	3030	3127	3047	32	930	100	1920	5	1	32171314	994	-257.50	4.43	12	0.75	-12.00	698.00	6480	20240215	-52.31	2360	20240909	30.93	6480	-52.31	20240215	2360	30.93	20240909	6480	-52.31	20240215	2360	30.93	20240909	2.49	N	250060	100	32 억	435938	N	N	N	N
25	20241127	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	-25	5	-0.81	239343435	77848	7.92	3080	3095	3055	4030	2170	3100	3074.23	1.36	896	3190	3145	3110	3065	3030	3127	3047	32	930	100	1920	5	1	32171314	989	-256.25	4.41	12	0.24	-12.00	698.00	6480	20240215	-52.55	2360	20240909	30.30	6480	-52.55	20240215	2360	30.30	20240909	6480	-52.55	20240215	2360	30.30	20240909	2.49	N	250060	100	32 억	435938	N	N	N	N
26	20241126	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-25	5	-0.80	3016713060	969297	76.50	3140	3155	3075	4060	2190	3125	3112.27	1.40	-15111	3188	3156	3123	3091	3058	3172	3107	32	935	100	1930	5	1	32171314	997	-258.33	4.44	12	3.01	-12.00	698.00	6480	20240215	-52.16	2360	20240909	31.36	6480	-52.16	20240215	2360	31.36	20240909	6480	-52.16	20240215	2360	31.36	20240909	2.58	N	250060	100	32 억	450977	N	N	N	N
27	20241126	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-10	5	-0.32	2799705045	899361	70.98	3140	3155	3075	4060	2190	3125	3112.96	1.40	-24844	3188	3156	3123	3091	3058	3172	3107	32	935	100	1930	5	1	32171314	1002	-259.58	4.46	12	2.80	-12.00	698.00	6480	20240215	-51.93	2360	20240909	31.99	6480	-51.93	20240215	2360	31.99	20240909	6480	-51.93	20240215	2360	31.99	20240909	2.58	N	250060	100	32 억	450977	N	N	N	N
28	20241126	141130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-20	5	-0.64	2521619090	809898	63.92	3140	3155	3075	4060	2190	3125	3113.46	1.40	-46368	3188	3156	3123	3091	3058	3172	3107	32	935	100	1930	5	1	32171314	999	-258.75	4.45	12	2.52	-12.00	698.00	6480	20240215	-52.08	2360	20240909	31.57	6480	-52.08	20240215	2360	31.57	20240909	6480	-52.08	20240215	2360	31.57	20240909	2.58	N	250060	100	32 억	450977	N	N	N	N
29	20241126	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-10	5	-0.32	2157721440	693272	54.72	3140	3155	3075	4060	2190	3125	3112.32	1.40	-41531	3188	3156	3123	3091	3058	3172	3107	32	935	100	1930	5	1	32171314	1002	-259.58	4.46	12	2.15	-12.00	698.00	6480	20240215	-51.93	2360	20240909	31.99	6480	-51.93	20240215	2360	31.99	20240909	6480	-51.93	20240215	2360	31.99	20240909	2.58	N	250060	100	32 억	450977	N	N	N	N
30	20241126	121131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-20	5	-0.64	1926646195	619074	48.86	3140	3155	3075	4060	2190	3125	3112.09	1.40	-52546	3188	3156	3123	3091	3058	3172	3107	32	935	100	1930	5	1	32171314	999	-258.75	4.45	12	1.92	-12.00	698.00	6480	20240215	-52.08	2360	20240909	31.57	6480	-52.08	20240215	2360	31.57	20240909	6480	-52.08	20240215	2360	31.57	20240909	2.58	N	250060	100	32 억	450977	N	N	N	N
31	20241126	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-35	5	-1.12	1789160040	574727	45.36	3140	3155	3075	4060	2190	3125	3113.00	1.40	-59959	3188	3156	3123	3091	3058	3172	3107	32	935	100	1930	5	1	32171314	994	-257.50	4.43	12	1.79	-12.00	698.00	6480	20240215	-52.31	2360	20240909	30.93	6480	-52.31	20240215	2360	30.93	20240909	6480	-52.31	20240215	2360	30.93	20240909	2.58	N	250060	100	32 억	450977	N	N	N	N
32	20241126	101144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	-35	5	-1.12	1408256040	451837	35.66	3140	3155	3080	4060	2190	3125	3116.69	1.40	-41063	3188	3156	3123	3091	3058	3172	3107	32	935	100	1930	5	1	32171314	994	-257.50	4.43	12	1.40	-12.00	698.00	6480	20240215	-52.31	2360	20240909	30.93	6480	-52.31	20240215	2360	30.93	20240909	6480	-52.31	20240215	2360	30.93	20240909	2.58	N	250060	100	32 억	450977	N	N	N	N
33	20241126	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	0	3	0.00	482166365	153814	12.14	3140	3155	3105	4060	2190	3125	3134.91	1.40	-21983	3188	3156	3123	3091	3058	3172	3107	32	935	100	1930	5	1	32171314	1005	-260.42	4.48	12	0.48	-12.00	698.00	6480	20240215	-51.77	2360	20240909	32.42	6480	-51.77	20240215	2360	32.42	20240909	6480	-51.77	20240215	2360	32.42	20240909	2.58	N	250060	100	32 억	450977	N	N	N	N
34	20241125	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-15	5	-0.48	3907338180	1254239	7.97	3105	3155	3090	4080	2200	3140	3115.21	1.31	18250	3703	3421	3143	2861	2583	3562	3002	32	940	100	1940	5	1	32171314	1005	-260.42	4.48	12	3.90	-12.00	698.00	6480	20240215	-51.77	2360	20240909	32.42	6480	-51.77	20240215	2360	32.42	20240909	6480	-51.77	20240215	2360	32.42	20240909	2.69	N	250060	100	32 억	422829	N	N	N	N
35	20241125	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-20	5	-0.64	3746056710	1202596	7.65	3105	3155	3090	4080	2200	3140	3114.90	1.31	14046	3703	3421	3143	2861	2583	3562	3002	32	940	100	1940	5	1	32171314	1004	-260.00	4.47	12	3.74	-12.00	698.00	6480	20240215	-51.85	2360	20240909	32.20	6480	-51.85	20240215	2360	32.20	20240909	6480	-51.85	20240215	2360	32.20	20240909	2.69	N	250060	100	32 억	422829	N	N	N	N
36	20241125	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-20	5	-0.64	3373542765	1082985	6.89	3105	3155	3090	4080	2200	3140	3114.96	1.31	-456	3703	3421	3143	2861	2583	3562	3002	32	940	100	1940	5	1	32171314	1004	-260.00	4.47	12	3.37	-12.00	698.00	6480	20240215	-51.85	2360	20240909	32.20	6480	-51.85	20240215	2360	32.20	20240909	6480	-51.85	20240215	2360	32.20	20240909	2.69	N	250060	100	32 억	422829	N	N	N	N
37	20241125	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-25	5	-0.80	3044669780	977365	6.21	3105	3155	3090	4080	2200	3140	3115.09	1.31	-4095	3703	3421	3143	2861	2583	3562	3002	32	940	100	1940	5	1	32171314	1002	-259.58	4.46	12	3.04	-12.00	698.00	6480	20240215	-51.93	2360	20240909	31.99	6480	-51.93	20240215	2360	31.99	20240909	6480	-51.93	20240215	2360	31.99	20240909	2.69	N	250060	100	32 억	422829	N	N	N	N
38	20241125	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-15	5	-0.48	2645801345	849926	5.40	3105	3155	3090	4080	2200	3140	3112.87	1.31	15826	3703	3421	3143	2861	2583	3562	3002	32	940	100	1940	5	1	32171314	1005	-260.42	4.48	12	2.64	-12.00	698.00	6480	20240215	-51.77	2360	20240909	32.42	6480	-51.77	20240215	2360	32.42	20240909	6480	-51.77	20240215	2360	32.42	20240909	2.69	N	250060	100	32 억	422829	N	N	N	N
39	20241125	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	-30	5	-0.96	2364327810	759913	4.83	3105	3155	3090	4080	2200	3140	3111.18	1.31	19769	3703	3421	3143	2861	2583	3562	3002	32	940	100	1940	5	1	32171314	1001	-259.17	4.46	12	2.36	-12.00	698.00	6480	20240215	-52.01	2360	20240909	31.78	6480	-52.01	20240215	2360	31.78	20240909	6480	-52.01	20240215	2360	31.78	20240909	2.69	N	250060	100	32 억	422829	N	N	N	N
40	20241125	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-25	5	-0.80	1902063235	611352	3.89	3105	3155	3090	4080	2200	3140	3111.08	1.31	29423	3703	3421	3143	2861	2583	3562	3002	32	940	100	1940	5	1	32171314	1002	-259.58	4.46	12	1.90	-12.00	698.00	6480	20240215	-51.93	2360	20240909	31.99	6480	-51.93	20240215	2360	31.99	20240909	6480	-51.93	20240215	2360	31.99	20240909	2.69	N	250060	100	32 억	422829	N	N	N	N
41	20241125	091109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-20	5	-0.64	972789685	312344	1.99	3105	3150	3095	4080	2200	3140	3114.19	1.31	14035	3703	3421	3143	2861	2583	3562	3002	32	940	100	1940	5	1	32171314	1004	-260.00	4.47	12	0.97	-12.00	698.00	6480	20240215	-51.85	2360	20240909	32.20	6480	-51.85	20240215	2360	32.20	20240909	6480	-51.85	20240215	2360	32.20	20240909	2.69	N	250060	100	32 억	422829	N	N	N	N
42	20241122	161007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	250	2	8.65	50393508495	15601054	5104.09	2865	3425	2865	3755	2025	2890	3230.22	0.61	235011	3036	2962	2916	2842	2796	2940	2820	32	865	100	1790	5	1	32171314	1010	-261.67	4.50	12	48.49	-12.00	698.00	6480	20240215	-51.54	2360	20240909	33.05	6480	-51.54	20240215	2360	33.05	20240909	6480	-51.54	20240215	2360	33.05	20240909	2.73	N	250060	100	32 억	197787	N	N	N	N
43	20241122	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	255	2	8.82	49755062835	15397546	5037.51	2865	3425	2865	3755	2025	2890	3231.37	0.61	228652	3036	2962	2916	2842	2796	2940	2820	32	865	100	1790	5	1	32171314	1012	-262.08	4.51	12	47.86	-12.00	698.00	6480	20240215	-51.47	2360	20240909	33.26	6480	-51.47	20240215	2360	33.26	20240909	6480	-51.47	20240215	2360	33.26	20240909	2.73	N	250060	100	32 억	197787	N	N	N	N
44	20241122	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	285	2	9.86	47957306540	14822979	4849.53	2865	3425	2865	3755	2025	2890	3235.35	0.61	118771	3036	2962	2916	2842	2796	2940	2820	32	865	100	1790	5	1	32171314	1021	-264.58	4.55	12	46.08	-12.00	698.00	6480	20240215	-51.00	2360	20240909	34.53	6480	-51.00	20240215	2360	34.53	20240909	6480	-51.00	20240215	2360	34.53	20240909	2.73	N	250060	100	32 억	197787	N	N	N	N
45	20241122	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	355	2	12.28	44477712275	13728388	4491.42	2865	3425	2865	3755	2025	2890	3239.85	0.61	-18772	3036	2962	2916	2842	2796	2940	2820	32	865	100	1790	5	1	32171314	1044	-270.42	4.65	12	42.67	-12.00	698.00	6480	20240215	-49.92	2360	20240909	37.50	6480	-49.92	20240215	2360	37.50	20240909	6480	-49.92	20240215	2360	37.50	20240909	2.73	N	250060	100	32 억	197787	N	N	N	N
46	20241122	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	370	2	12.80	33656727565	10451336	3419.29	2865	3425	2865	3755	2025	2890	3220.34	0.61	-45128	3036	2962	2916	2842	2796	2940	2820	32	865	100	1790	5	1	32171314	1049	-271.67	4.67	12	32.49	-12.00	698.00	6480	20240215	-49.69	2360	20240909	38.14	6480	-49.69	20240215	2360	38.14	20240909	6480	-49.69	20240215	2360	38.14	20240909	2.73	N	250060	100	32 억	197787	N	N	N	N
47	20241122	111015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3215	325	2	11.25	11855551230	3814516	1247.97	2865	3235	2865	3755	2025	2890	3108.04	0.61	163262	3036	2962	2916	2842	2796	2940	2820	32	865	100	1790	5	1	32171314	1034	-267.92	4.61	12	11.86	-12.00	698.00	6480	20240215	-50.39	2360	20240909	36.23	6480	-50.39	20240215	2360	36.23	20240909	6480	-50.39	20240215	2360	36.23	20240909	2.73	N	250060	100	32 억	197787	N	N	N	N
48	20241122	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	135	2	4.67	5284646900	1724653	564.24	2865	3150	2865	3755	2025	2890	3064.23	0.61	-108356	3036	2962	2916	2842	2796	2940	2820	32	865	100	1790	5	1	32171314	973	-252.08	4.33	12	5.36	-12.00	698.00	6480	20240215	-53.32	2360	20240909	28.18	6480	-53.32	20240215	2360	28.18	20240909	6480	-53.32	20240215	2360	28.18	20240909	2.73	N	250060	100	32 억	197787	N	N	N	N
49	20241122	091024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	71785080	24855	8.13	2865	2905	2865	3755	2025	2890	2888.12	0.61	11212	3036	2962	2916	2842	2796	2940	2820	32	865	100	1790	5	1	32171314	930	-240.83	4.14	12	0.08	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	6480	-55.40	20240215	2360	22.46	20240909	6480	-55.40	20240215	2360	22.46	20240909	2.73	N	250060	100	32 억	197787	N	N	N	N
50	20241121	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-50	5	-1.70	870022885	298719	108.64	2935	2990	2870	3820	2060	2940	2912.50	0.55	19197	3016	2977	2941	2902	2866	2960	2885	32	880	100	1820	5	1	32171314	930	-240.83	4.14	12	0.93	-12.00	698.00	6480	20240215	-55.40	2360	20240909	22.46	6480	-55.40	20240215	2360	22.46	20240909	6480	-55.40	20240215	2360	22.46	20240909	2.78	N	250060	100	32 억	177173	N	N	N	N
51	20241121	151035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-45	5	-1.53	777931025	266768	97.02	2935	2990	2880	3820	2060	2940	2916.12	0.55	14088	3016	2977	2941	2902	2866	2960	2885	32	880	100	1820	5	1	32171314	931	-241.25	4.15	12	0.83	-12.00	698.00	6480	20240215	-55.32	2360	20240909	22.67	6480	-55.32	20240215	2360	22.67	20240909	6480	-55.32	20240215	2360	22.67	20240909	2.78	N	250060	100	32 억	177173	N	N	N	N
52	20241121	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-40	5	-1.36	639176890	218897	79.61	2935	2990	2880	3820	2060	2940	2919.98	0.55	24153	3016	2977	2941	2902	2866	2960	2885	32	880	100	1820	5	1	32171314	933	-241.67	4.15	12	0.68	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	6480	-55.25	20240215	2360	22.88	20240909	6480	-55.25	20240215	2360	22.88	20240909	2.78	N	250060	100	32 억	177173	N	N	N	N
53	20241121	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-15	5	-0.51	515733225	176547	64.21	2935	2990	2880	3820	2060	2940	2921.21	0.55	22196	3016	2977	2941	2902	2866	2960	2885	32	880	100	1820	5	1	32171314	941	-243.75	4.19	12	0.55	-12.00	698.00	6480	20240215	-54.86	2360	20240909	23.94	6480	-54.86	20240215	2360	23.94	20240909	6480	-54.86	20240215	2360	23.94	20240909	2.78	N	250060	100	32 억	177173	N	N	N	N
54	20241121	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-10	5	-0.34	453928845	155389	56.51	2935	2990	2880	3820	2060	2940	2921.23	0.55	12713	3016	2977	2941	2902	2866	2960	2885	32	880	100	1820	5	1	32171314	943	-244.17	4.20	12	0.48	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.78	N	250060	100	32 억	177173	N	N	N	N
55	20241121	111029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-5	5	-0.17	378710140	129581	47.13	2935	2990	2880	3820	2060	2940	2922.56	0.55	10389	3016	2977	2941	2902	2866	2960	2885	32	880	100	1820	5	1	32171314	944	-244.58	4.20	12	0.40	-12.00	698.00	6480	20240215	-54.71	2360	20240909	24.36	6480	-54.71	20240215	2360	24.36	20240909	6480	-54.71	20240215	2360	24.36	20240909	2.78	N	250060	100	32 억	177173	N	N	N	N
56	20241121	101028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-15	5	-0.51	325830550	111478	40.54	2935	2990	2880	3820	2060	2940	2922.80	0.55	9675	3016	2977	2941	2902	2866	2960	2885	32	880	100	1820	5	1	32171314	941	-243.75	4.19	12	0.35	-12.00	698.00	6480	20240215	-54.86	2360	20240909	23.94	6480	-54.86	20240215	2360	23.94	20240909	6480	-54.86	20240215	2360	23.94	20240909	2.78	N	250060	100	32 억	177173	N	N	N	N
57	20241121	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	77287625	26053	9.48	2935	2990	2935	3820	2060	2940	2966.69	0.55	479	3016	2977	2941	2902	2866	2960	2885	32	880	100	1820	5	1	32171314	946	-245.00	4.21	12	0.08	-12.00	698.00	6480	20240215	-54.63	2360	20240909	24.58	6480	-54.63	20240215	2360	24.58	20240909	6480	-54.63	20240215	2360	24.58	20240909	2.78	N	250060	100	32 억	177173	N	N	N	N
58	20241120	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-10	5	-0.34	801965995	273293	82.35	2955	2980	2905	3835	2065	2950	2934.44	0.55	417	3033	2991	2953	2911	2873	2972	2892	32	885	100	1820	5	1	32171314	946	-245.00	4.21	12	0.85	-12.00	698.00	6480	20240215	-54.63	2360	20240909	24.58	6480	-54.63	20240215	2360	24.58	20240909	6480	-54.63	20240215	2360	24.58	20240909	2.76	N	250060	100	32 억	176868	N	N	N	N
59	20241120	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-20	5	-0.68	749949155	255577	77.01	2955	2980	2905	3835	2065	2950	2934.34	0.55	-1706	3033	2991	2953	2911	2873	2972	2892	32	885	100	1820	5	1	32171314	943	-244.17	4.20	12	0.79	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.76	N	250060	100	32 억	176868	N	N	N	N
60	20241120	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-5	5	-0.17	659944125	224981	67.79	2955	2980	2905	3835	2065	2950	2933.33	0.55	-596	3033	2991	2953	2911	2873	2972	2892	32	885	100	1820	5	1	32171314	947	-245.42	4.22	12	0.70	-12.00	698.00	6480	20240215	-54.55	2360	20240909	24.79	6480	-54.55	20240215	2360	24.79	20240909	6480	-54.55	20240215	2360	24.79	20240909	2.76	N	250060	100	32 억	176868	N	N	N	N
61	20241120	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	0	3	0.00	554696405	189429	57.08	2955	2975	2905	3835	2065	2950	2928.25	0.55	5938	3033	2991	2953	2911	2873	2972	2892	32	885	100	1820	5	1	32171314	949	-245.83	4.23	12	0.59	-12.00	698.00	6480	20240215	-54.48	2360	20240909	25.00	6480	-54.48	20240215	2360	25.00	20240909	6480	-54.48	20240215	2360	25.00	20240909	2.76	N	250060	100	32 억	176868	N	N	N	N
62	20241120	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-20	5	-0.68	450232660	153863	46.36	2955	2975	2905	3835	2065	2950	2926.19	0.55	10529	3033	2991	2953	2911	2873	2972	2892	32	885	100	1820	5	1	32171314	943	-244.17	4.20	12	0.48	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.76	N	250060	100	32 억	176868	N	N	N	N
63	20241120	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-35	5	-1.19	380747285	130128	39.21	2955	2975	2905	3835	2065	2950	2925.94	0.55	10643	3033	2991	2953	2911	2873	2972	2892	32	885	100	1820	5	1	32171314	938	-242.92	4.18	12	0.40	-12.00	698.00	6480	20240215	-55.02	2360	20240909	23.52	6480	-55.02	20240215	2360	23.52	20240909	6480	-55.02	20240215	2360	23.52	20240909	2.76	N	250060	100	32 억	176868	N	N	N	N
64	20241120	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-20	5	-0.68	306222040	104579	31.51	2955	2975	2905	3835	2065	2950	2928.14	0.55	3317	3033	2991	2953	2911	2873	2972	2892	32	885	100	1820	5	1	32171314	943	-244.17	4.20	12	0.33	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.76	N	250060	100	32 억	176868	N	N	N	N
65	20241120	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-5	5	-0.17	77616325	26305	7.93	2955	2975	2935	3835	2065	2950	2950.63	0.55	-2514	3033	2991	2953	2911	2873	2972	2892	32	885	100	1820	5	1	32171314	947	-245.42	4.22	12	0.08	-12.00	698.00	6480	20240215	-54.55	2360	20240909	24.79	6480	-54.55	20240215	2360	24.79	20240909	6480	-54.55	20240215	2360	24.79	20240909	2.76	N	250060	100	32 억	176868	N	N	N	N
66	20241119	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-25	5	-0.84	948659790	320921	35.05	2975	2995	2915	3865	2085	2975	2955.96	0.49	18432	3175	3075	2975	2875	2775	3125	2925	32	890	100	1840	5	1	32171314	949	-245.83	4.23	12	1.00	-12.00	698.00	6480	20240215	-54.48	2360	20240909	25.00	6480	-54.48	20240215	2360	25.00	20240909	6480	-54.48	20240215	2360	25.00	20240909	2.94	N	250060	100	32 억	156086	N	N	N	N
67	20241119	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-25	5	-0.84	915110975	309540	33.80	2975	2995	2915	3865	2085	2975	2956.25	0.49	17846	3175	3075	2975	2875	2775	3125	2925	32	890	100	1840	5	1	32171314	949	-245.83	4.23	12	0.96	-12.00	698.00	6480	20240215	-54.48	2360	20240909	25.00	6480	-54.48	20240215	2360	25.00	20240909	6480	-54.48	20240215	2360	25.00	20240909	2.94	N	250060	100	32 억	156086	N	N	N	N
68	20241119	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-45	5	-1.51	795120220	268705	29.34	2975	2995	2915	3865	2085	2975	2958.97	0.49	7544	3175	3075	2975	2875	2775	3125	2925	32	890	100	1840	5	1	32171314	943	-244.17	4.20	12	0.84	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.94	N	250060	100	32 억	156086	N	N	N	N
69	20241119	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-10	5	-0.34	593549145	200158	21.86	2975	2995	2940	3865	2085	2975	2965.32	0.49	7608	3175	3075	2975	2875	2775	3125	2925	32	890	100	1840	5	1	32171314	954	-247.08	4.25	12	0.62	-12.00	698.00	6480	20240215	-54.24	2360	20240909	25.64	6480	-54.24	20240215	2360	25.64	20240909	6480	-54.24	20240215	2360	25.64	20240909	2.94	N	250060	100	32 억	156086	N	N	N	N
70	20241119	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-15	5	-0.50	548093580	184801	20.18	2975	2995	2940	3865	2085	2975	2965.77	0.49	6884	3175	3075	2975	2875	2775	3125	2925	32	890	100	1840	5	1	32171314	952	-246.67	4.24	12	0.57	-12.00	698.00	6480	20240215	-54.32	2360	20240909	25.42	6480	-54.32	20240215	2360	25.42	20240909	6480	-54.32	20240215	2360	25.42	20240909	2.94	N	250060	100	32 억	156086	N	N	N	N
71	20241119	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	5	2	0.17	411292525	138686	15.14	2975	2995	2940	3865	2085	2975	2965.51	0.49	595	3175	3075	2975	2875	2775	3125	2925	32	890	100	1840	5	1	32171314	959	-248.33	4.27	12	0.43	-12.00	698.00	6480	20240215	-54.01	2360	20240909	26.27	6480	-54.01	20240215	2360	26.27	20240909	6480	-54.01	20240215	2360	26.27	20240909	2.94	N	250060	100	32 억	156086	N	N	N	N
72	20241119	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	5	2	0.17	308391150	104114	11.37	2975	2995	2940	3865	2085	2975	2961.82	0.49	8483	3175	3075	2975	2875	2775	3125	2925	32	890	100	1840	5	1	32171314	959	-248.33	4.27	12	0.32	-12.00	698.00	6480	20240215	-54.01	2360	20240909	26.27	6480	-54.01	20240215	2360	26.27	20240909	6480	-54.01	20240215	2360	26.27	20240909	2.94	N	250060	100	32 억	156086	N	N	N	N
73	20241119	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-5	5	-0.17	70405580	23685	2.59	2975	2985	2960	3865	2085	2975	2972.38	0.49	-1857	3175	3075	2975	2875	2775	3125	2925	32	890	100	1840	5	1	32171314	955	-247.50	4.26	12	0.07	-12.00	698.00	6480	20240215	-54.17	2360	20240909	25.85	6480	-54.17	20240215	2360	25.85	20240909	6480	-54.17	20240215	2360	25.85	20240909	2.94	N	250060	100	32 억	156086	N	N	N	N
74	20241118	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	105	2	3.66	2686918795	896030	154.33	2875	3075	2875	3730	2010	2870	2998.74	0.46	8634	3033	2951	2828	2746	2623	2992	2787	32	860	100	1770	5	1	32171314	957	-247.92	4.26	12	2.79	-12.00	698.00	6480	20240215	-54.09	2360	20240909	26.06	6480	-54.09	20240215	2360	26.06	20240909	6480	-54.09	20240215	2360	26.06	20240909	2.99	N	250060	100	32 억	148394	N	N	N	N
75	20241118	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	100	2	3.48	2633383285	878008	151.22	2875	3075	2875	3730	2010	2870	2999.28	0.46	5387	3033	2951	2828	2746	2623	2992	2787	32	860	100	1770	5	1	32171314	955	-247.50	4.26	12	2.73	-12.00	698.00	6480	20240215	-54.17	2360	20240909	25.85	6480	-54.17	20240215	2360	25.85	20240909	6480	-54.17	20240215	2360	25.85	20240909	2.99	N	250060	100	32 억	148394	N	N	N	N
76	20241118	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	115	2	4.01	2468221785	822410	141.65	2875	3075	2875	3730	2010	2870	3001.22	0.46	-4597	3033	2951	2828	2746	2623	2992	2787	32	860	100	1770	5	1	32171314	960	-248.75	4.28	12	2.56	-12.00	698.00	6480	20240215	-53.94	2360	20240909	26.48	6480	-53.94	20240215	2360	26.48	20240909	6480	-53.94	20240215	2360	26.48	20240909	2.99	N	250060	100	32 억	148394	N	N	N	N
77	20241118	130950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	115	2	4.01	2306369410	768416	132.35	2875	3075	2875	3730	2010	2870	3001.47	0.46	-3159	3033	2951	2828	2746	2623	2992	2787	32	860	100	1770	5	1	32171314	960	-248.75	4.28	12	2.39	-12.00	698.00	6480	20240215	-53.94	2360	20240909	26.48	6480	-53.94	20240215	2360	26.48	20240909	6480	-53.94	20240215	2360	26.48	20240909	2.99	N	250060	100	32 억	148394	N	N	N	N
78	20241118	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	110	2	3.83	2135082600	711001	122.46	2875	3075	2875	3730	2010	2870	3002.94	0.46	-3237	3033	2951	2828	2746	2623	2992	2787	32	860	100	1770	5	1	32171314	959	-248.33	4.27	12	2.21	-12.00	698.00	6480	20240215	-54.01	2360	20240909	26.27	6480	-54.01	20240215	2360	26.27	20240909	6480	-54.01	20240215	2360	26.27	20240909	2.99	N	250060	100	32 억	148394	N	N	N	N
79	20241118	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	130	2	4.53	1282141715	430135	74.08	2875	3045	2875	3730	2010	2870	2980.81	0.46	38589	3033	2951	2828	2746	2623	2992	2787	32	860	100	1770	5	1	32171314	965	-250.00	4.30	12	1.34	-12.00	698.00	6480	20240215	-53.70	2360	20240909	27.12	6480	-53.70	20240215	2360	27.12	20240909	6480	-53.70	20240215	2360	27.12	20240909	2.99	N	250060	100	32 억	148394	N	N	N	N
80	20241118	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	115	2	4.01	772378760	259637	44.72	2875	3045	2875	3730	2010	2870	2974.87	0.46	45397	3033	2951	2828	2746	2623	2992	2787	32	860	100	1770	5	1	32171314	960	-248.75	4.28	12	0.81	-12.00	698.00	6480	20240215	-53.94	2360	20240909	26.48	6480	-53.94	20240215	2360	26.48	20240909	6480	-53.94	20240215	2360	26.48	20240909	2.99	N	250060	100	32 억	148394	N	N	N	N
81	20241118	090942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	35	2	1.22	106698605	36683	6.32	2875	2930	2875	3730	2010	2870	2908.75	0.46	10204	3033	2951	2828	2746	2623	2992	2787	32	860	100	1770	5	1	32171314	935	-242.08	4.16	12	0.11	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	6480	-55.17	20240215	2360	23.09	20240909	6480	-55.17	20240215	2360	23.09	20240909	2.99	N	250060	100	32 억	148394	N	N	N	N
82	20241115	161017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	15	2	0.53	1605011330	571924	55.60	2850	2910	2705	3710	2000	2855	2806.14	0.08	125193	3191	3022	2936	2767	2681	2980	2725	32	855	100	1770	5	1	32171314	923	-239.17	4.11	12	1.78	-12.00	698.00	6480	20240215	-55.71	2360	20240909	21.61	6480	-55.71	20240215	2360	21.61	20240909	6480	-55.71	20240215	2360	21.61	20240909	3.07	N	250060	100	32 억	24408	N	N	N	N
83	20241115	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	15	2	0.53	1489683625	531667	51.69	2850	2910	2705	3710	2000	2855	2801.91	0.08	126988	3191	3022	2936	2767	2681	2980	2725	32	855	100	1770	5	1	32171314	923	-239.17	4.11	12	1.65	-12.00	698.00	6480	20240215	-55.71	2360	20240909	21.61	6480	-55.71	20240215	2360	21.61	20240909	6480	-55.71	20240215	2360	21.61	20240909	3.07	N	250060	100	32 억	24408	N	N	N	N
84	20241115	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	10	2	0.35	1253580855	449711	43.72	2850	2870	2705	3710	2000	2855	2787.53	0.08	112018	3191	3022	2936	2767	2681	2980	2725	32	855	100	1770	5	1	32171314	922	-238.75	4.10	12	1.40	-12.00	698.00	6480	20240215	-55.79	2360	20240909	21.40	6480	-55.79	20240215	2360	21.40	20240909	6480	-55.79	20240215	2360	21.40	20240909	3.07	N	250060	100	32 억	24408	N	N	N	N
85	20241115	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	0	3	0.00	1151472510	413761	40.23	2850	2870	2705	3710	2000	2855	2782.94	0.08	93424	3191	3022	2936	2767	2681	2980	2725	32	855	100	1770	5	1	32171314	918	-237.92	4.09	12	1.29	-12.00	698.00	6480	20240215	-55.94	2360	20240909	20.97	6480	-55.94	20240215	2360	20.97	20240909	6480	-55.94	20240215	2360	20.97	20240909	3.07	N	250060	100	32 억	24408	N	N	N	N
86	20241115	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-65	5	-2.28	953592730	343971	33.44	2850	2860	2705	3710	2000	2855	2772.31	0.08	77868	3191	3022	2936	2767	2681	2980	2725	32	855	100	1770	5	1	32171314	898	-232.50	4.00	12	1.07	-12.00	698.00	6480	20240215	-56.94	2360	20240909	18.22	6480	-56.94	20240215	2360	18.22	20240909	6480	-56.94	20240215	2360	18.22	20240909	3.07	N	250060	100	32 억	24408	N	N	N	N
87	20241115	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-85	5	-2.98	815978885	294371	28.62	2850	2860	2705	3710	2000	2855	2771.94	0.08	67013	3191	3022	2936	2767	2681	2980	2725	32	855	100	1770	5	1	32171314	891	-230.83	3.97	12	0.92	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	6480	-57.25	20240215	2360	17.37	20240909	6480	-57.25	20240215	2360	17.37	20240909	3.07	N	250060	100	32 억	24408	N	N	N	N
88	20241115	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-100	5	-3.50	557375455	200416	19.48	2850	2860	2705	3710	2000	2855	2781.09	0.08	36423	3191	3022	2936	2767	2681	2980	2725	32	855	100	1770	5	1	32171314	886	-229.58	3.95	12	0.62	-12.00	698.00	6480	20240215	-57.48	2360	20240909	16.74	6480	-57.48	20240215	2360	16.74	20240909	6480	-57.48	20240215	2360	16.74	20240909	3.07	N	250060	100	32 억	24408	N	N	N	N
89	20241115	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-85	5	-2.98	182739135	65214	6.34	2850	2860	2705	3710	2000	2855	2802.15	0.08	3797	3191	3022	2936	2767	2681	2980	2725	32	855	100	1770	5	1	32171314	891	-230.83	3.97	12	0.20	-12.00	698.00	6480	20240215	-57.25	2360	20240909	17.37	6480	-57.25	20240215	2360	17.37	20240909	6480	-57.25	20240215	2360	17.37	20240909	3.07	N	250060	100	32 억	24408	N	N	N	N
90	20241114	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-135	5	-4.49	2880453740	977243	54.96	3020	3105	2850	3910	2110	3010	2947.11	0.33	-79540	3330	3170	3090	2930	2850	3130	2890	32	900	100	1860	5	1	32171314	925	-239.58	4.12	12	3.04	-12.00	698.00	6480	20240215	-55.63	2360	20240909	21.82	6480	-55.63	20240215	2360	21.82	20240909	6480	-55.63	20240215	2360	21.82	20240909	2.98	N	250060	100	32 억	104684	N	N	N	N
91	20241114	151013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-150	5	-4.98	2564815100	867283	48.77	3020	3105	2855	3910	2110	3010	2956.90	0.33	-80192	3330	3170	3090	2930	2850	3130	2890	32	900	100	1860	5	1	32171314	920	-238.33	4.10	12	2.70	-12.00	698.00	6480	20240215	-55.86	2360	20240909	21.19	6480	-55.86	20240215	2360	21.19	20240909	6480	-55.86	20240215	2360	21.19	20240909	2.98	N	250060	100	32 억	104684	N	N	N	N
92	20241114	141004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-105	5	-3.49	2001792310	671783	37.78	3020	3105	2900	3910	2110	3010	2979.52	0.33	-61187	3330	3170	3090	2930	2850	3130	2890	32	900	100	1860	5	1	32171314	935	-242.08	4.16	12	2.09	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	6480	-55.17	20240215	2360	23.09	20240909	6480	-55.17	20240215	2360	23.09	20240909	2.98	N	250060	100	32 억	104684	N	N	N	N
93	20241114	131006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-65	5	-2.16	1736353110	580759	32.66	3020	3105	2900	3910	2110	3010	2989.57	0.33	-59866	3330	3170	3090	2930	2850	3130	2890	32	900	100	1860	5	1	32171314	947	-245.42	4.22	12	1.81	-12.00	698.00	6480	20240215	-54.55	2360	20240909	24.79	6480	-54.55	20240215	2360	24.79	20240909	6480	-54.55	20240215	2360	24.79	20240909	2.98	N	250060	100	32 억	104684	N	N	N	N
94	20241114	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-65	5	-2.16	1516367170	505674	28.44	3020	3105	2900	3910	2110	3010	2998.56	0.33	-58784	3330	3170	3090	2930	2850	3130	2890	32	900	100	1860	5	1	32171314	947	-245.42	4.22	12	1.57	-12.00	698.00	6480	20240215	-54.55	2360	20240909	24.79	6480	-54.55	20240215	2360	24.79	20240909	6480	-54.55	20240215	2360	24.79	20240909	2.98	N	250060	100	32 억	104684	N	N	N	N
95	20241114	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-10	5	-0.33	958907775	317060	17.83	3020	3105	2980	3910	2110	3010	3024.68	0.33	-42331	3330	3170	3090	2930	2850	3130	2890	32	900	100	1860	5	1	32171314	965	-250.00	4.30	12	0.99	-12.00	698.00	6480	20240215	-53.70	2360	20240909	27.12	6480	-53.70	20240215	2360	27.12	20240909	6480	-53.70	20240215	2360	27.12	20240909	2.98	N	250060	100	32 억	104684	N	N	N	N
96	20241114	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	75	2	2.49	449586375	148649	8.36	3020	3105	2980	3910	2110	3010	3025.15	0.33	-10324	3330	3170	3090	2930	2850	3130	2890	32	900	100	1860	5	1	32171314	992	-257.08	4.42	12	0.46	-12.00	698.00	6480	20240215	-52.39	2360	20240909	30.72	6480	-52.39	20240215	2360	30.72	20240909	6480	-52.39	20240215	2360	30.72	20240909	2.98	N	250060	100	32 억	104684	N	N	N	N
97	20241114	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	0	3	0.00	0	0	0.00	0	0	0	3910	2110	3010	0.00	0.33	0	3330	3170	3090	2930	2850	3130	2890	32	900	100	1860	5	1	32171314	968	-250.83	4.31	12	0.00	-12.00	698.00	6480	20240215	-53.55	2360	20240909	27.54	6480	-53.55	20240215	2360	27.54	20240909	6480	-53.55	20240215	2360	27.54	20240909	2.98	N	250060	100	32 억	104684	N	N	N	N
98	20241113	160638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-70	5	-2.27	5465232760	1742592	108.67	3020	3250	3010	4000	2160	3080	3136.78	0.43	-34786	3293	3186	3093	2986	2893	3240	3040	32	920	100	1900	5	1	32171314	968	-250.83	4.31	12	5.42	-12.00	698.00	6480	20240215	-53.55	2360	20240909	27.54	6480	-53.55	20240215	2360	27.54	20240909	6480	-53.55	20240215	2360	27.54	20240909	2.76	N	250060	100	32 억	138419	N	N	N	N
99	20241113	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	5	2	0.16	5017653345	1595764	99.51	3020	3250	3020	4000	2160	3080	3144.37	0.43	-30924	3293	3186	3093	2986	2893	3240	3040	32	920	100	1900	5	1	32171314	992	-257.08	4.42	12	4.96	-12.00	698.00	6480	20240215	-52.39	2360	20240909	30.72	6480	-52.39	20240215	2360	30.72	20240909	6480	-52.39	20240215	2360	30.72	20240909	2.76	N	250060	100	32 억	138419	N	N	N	N
100	20241113	140706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	45	2	1.46	4614370810	1465914	91.41	3020	3250	3020	4000	2160	3080	3147.79	0.43	-12916	3293	3186	3093	2986	2893	3240	3040	32	920	100	1900	5	1	32171314	1005	-260.42	4.48	12	4.56	-12.00	698.00	6480	20240215	-51.77	2360	20240909	32.42	6480	-51.77	20240215	2360	32.42	20240909	6480	-51.77	20240215	2360	32.42	20240909	2.76	N	250060	100	32 억	138419	N	N	N	N
101	20241113	130707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	25	2	0.81	4362725390	1385075	86.37	3020	3250	3020	4000	2160	3080	3149.82	0.43	-14017	3293	3186	3093	2986	2893	3240	3040	32	920	100	1900	5	1	32171314	999	-258.75	4.45	12	4.31	-12.00	698.00	6480	20240215	-52.08	2360	20240909	31.57	6480	-52.08	20240215	2360	31.57	20240909	6480	-52.08	20240215	2360	31.57	20240909	2.76	N	250060	100	32 억	138419	N	N	N	N
102	20241113	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	50	2	1.62	3958600275	1255778	78.31	3020	3250	3020	4000	2160	3080	3152.32	0.43	-35178	3293	3186	3093	2986	2893	3240	3040	32	920	100	1900	5	1	32171314	1007	-260.83	4.48	12	3.90	-12.00	698.00	6480	20240215	-51.70	2360	20240909	32.63	6480	-51.70	20240215	2360	32.63	20240909	6480	-51.70	20240215	2360	32.63	20240909	2.76	N	250060	100	32 억	138419	N	N	N	N
103	20241113	110658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	30	2	0.97	3546748175	1122690	70.01	3020	3250	3020	4000	2160	3080	3159.17	0.43	-16720	3293	3186	3093	2986	2893	3240	3040	32	920	100	1900	5	1	32171314	1001	-259.17	4.46	12	3.49	-12.00	698.00	6480	20240215	-52.01	2360	20240909	31.78	6480	-52.01	20240215	2360	31.78	20240909	6480	-52.01	20240215	2360	31.78	20240909	2.76	N	250060	100	32 억	138419	N	N	N	N
104	20241113	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	45	2	1.46	2866598610	904818	56.42	3020	3250	3020	4000	2160	3080	3168.17	0.43	-8156	3293	3186	3093	2986	2893	3240	3040	32	920	100	1900	5	1	32171314	1005	-260.42	4.48	12	2.81	-12.00	698.00	6480	20240215	-51.77	2360	20240909	32.42	6480	-51.77	20240215	2360	32.42	20240909	6480	-51.77	20240215	2360	32.42	20240909	2.76	N	250060	100	32 억	138419	N	N	N	N
105	20241113	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	35	2	1.14	234792840	75989	4.74	3020	3150	3020	4000	2160	3080	3089.86	0.43	8579	3293	3186	3093	2986	2893	3240	3040	32	920	100	1900	5	1	32171314	1002	-259.58	4.46	12	0.24	-12.00	698.00	6480	20240215	-51.93	2360	20240909	31.99	6480	-51.93	20240215	2360	31.99	20240909	6480	-51.93	20240215	2360	31.99	20240909	2.76	N	250060	100	32 억	138419	N	N	N	N
106	20241112	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	0	3	0.00	4924173320	1590010	26.98	3025	3200	3000	4000	2160	3080	3096.97	0.10	105652	3480	3280	3115	2915	2750	3380	3015	32	920	100	1900	5	1	32171314	991	-256.67	4.41	12	4.94	-12.00	698.00	6480	20240215	-52.47	2360	20240909	30.51	6480	-52.47	20240215	2360	30.51	20240909	6480	-52.47	20240215	2360	30.51	20240909	2.78	N	250060	100	32 억	33413	N	N	N	N
107	20241112	150939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	10	2	0.32	4804632700	1551228	26.33	3025	3200	3000	4000	2160	3080	3097.31	0.10	102734	3480	3280	3115	2915	2750	3380	3015	32	920	100	1900	5	1	32171314	994	-257.50	4.43	12	4.82	-12.00	698.00	6480	20240215	-52.31	2360	20240909	30.93	6480	-52.31	20240215	2360	30.93	20240909	6480	-52.31	20240215	2360	30.93	20240909	2.78	N	250060	100	32 억	33413	N	N	N	N
108	20241112	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	25	2	0.81	4308884495	1390514	23.60	3025	3200	3000	4000	2160	3080	3098.77	0.10	86545	3480	3280	3115	2915	2750	3380	3015	32	920	100	1900	5	1	32171314	999	-258.75	4.45	12	4.32	-12.00	698.00	6480	20240215	-52.08	2360	20240909	31.57	6480	-52.08	20240215	2360	31.57	20240909	6480	-52.08	20240215	2360	31.57	20240909	2.78	N	250060	100	32 억	33413	N	N	N	N
109	20241112	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-10	5	-0.32	3837965910	1237720	21.01	3025	3200	3000	4000	2160	3080	3100.84	0.10	67379	3480	3280	3115	2915	2750	3380	3015	32	920	100	1900	5	1	32171314	988	-255.83	4.40	12	3.85	-12.00	698.00	6480	20240215	-52.62	2360	20240909	30.08	6480	-52.62	20240215	2360	30.08	20240909	6480	-52.62	20240215	2360	30.08	20240909	2.78	N	250060	100	32 억	33413	N	N	N	N
110	20241112	120940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	10	2	0.32	3514730740	1132711	19.22	3025	3200	3000	4000	2160	3080	3102.94	0.10	94334	3480	3280	3115	2915	2750	3380	3015	32	920	100	1900	5	1	32171314	994	-257.50	4.43	12	3.52	-12.00	698.00	6480	20240215	-52.31	2360	20240909	30.93	6480	-52.31	20240215	2360	30.93	20240909	6480	-52.31	20240215	2360	30.93	20240909	2.78	N	250060	100	32 억	33413	N	N	N	N
111	20241112	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	50	2	1.62	3181768090	1025367	17.40	3025	3200	3000	4000	2160	3080	3103.06	0.10	105411	3480	3280	3115	2915	2750	3380	3015	32	920	100	1900	5	1	32171314	1007	-260.83	4.48	12	3.19	-12.00	698.00	6480	20240215	-51.70	2360	20240909	32.63	6480	-51.70	20240215	2360	32.63	20240909	6480	-51.70	20240215	2360	32.63	20240909	2.78	N	250060	100	32 억	33413	N	N	N	N
112	20241112	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	55	2	1.79	2704758955	872387	14.81	3025	3200	3000	4000	2160	3080	3100.42	0.10	75567	3480	3280	3115	2915	2750	3380	3015	32	920	100	1900	5	1	32171314	1009	-261.25	4.49	12	2.71	-12.00	698.00	6480	20240215	-51.62	2360	20240909	32.84	6480	-51.62	20240215	2360	32.84	20240909	6480	-51.62	20240215	2360	32.84	20240909	2.78	N	250060	100	32 억	33413	N	N	N	N
113	20241112	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-55	5	-1.79	543626735	180032	3.06	3025	3055	3000	4000	2160	3080	3019.55	0.10	36977	3480	3280	3115	2915	2750	3380	3015	32	920	100	1900	5	1	32171314	973	-252.08	4.33	12	0.56	-12.00	698.00	6480	20240215	-53.32	2360	20240909	28.18	6480	-53.32	20240215	2360	28.18	20240909	6480	-53.32	20240215	2360	28.18	20240909	2.78	N	250060	100	32 억	33413	N	N	N	N
114	20241111	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	60	2	1.99	18278302755	5811333	753.13	3020	3315	2950	3925	2115	3020	3145.38	0.73	-200392	3133	3076	2998	2941	2863	3105	2970	32	905	100	1870	5	1	32171314	991	-256.67	4.41	12	18.06	-12.00	698.00	6480	20240215	-52.47	2360	20240909	30.51	6480	-52.47	20240215	2360	30.51	20240909	6480	-52.47	20240215	2360	30.51	20240909	2.94	N	250060	100	32 억	233770	N	N	N	N
115	20241111	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	115	2	3.81	17759870235	5644345	731.49	3020	3315	2950	3925	2115	3020	3146.49	0.73	-205577	3133	3076	2998	2941	2863	3105	2970	32	905	100	1870	5	1	32171314	1009	-261.25	4.49	12	17.54	-12.00	698.00	6480	20240215	-51.62	2360	20240909	32.84	6480	-51.62	20240215	2360	32.84	20240909	6480	-51.62	20240215	2360	32.84	20240909	2.94	N	250060	100	32 억	233770	N	N	N	N
116	20241111	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	80	2	2.65	7985481260	2585763	335.11	3020	3200	2950	3925	2115	3020	3088.25	0.73	-188284	3133	3076	2998	2941	2863	3105	2970	32	905	100	1870	5	1	32171314	997	-258.33	4.44	12	8.04	-12.00	698.00	6480	20240215	-52.16	2360	20240909	31.36	6480	-52.16	20240215	2360	31.36	20240909	6480	-52.16	20240215	2360	31.36	20240909	2.94	N	250060	100	32 억	233770	N	N	N	N
117	20241111	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-45	5	-1.49	4297996725	1396809	181.02	3020	3200	2950	3925	2115	3020	3077.01	0.73	-82317	3133	3076	2998	2941	2863	3105	2970	32	905	100	1870	5	1	32171314	957	-247.92	4.26	12	4.34	-12.00	698.00	6480	20240215	-54.09	2360	20240909	26.06	6480	-54.09	20240215	2360	26.06	20240909	6480	-54.09	20240215	2360	26.06	20240909	2.94	N	250060	100	32 억	233770	N	N	N	N
118	20241111	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-15	5	-0.50	4021013000	1304166	169.02	3020	3200	2950	3925	2115	3020	3083.21	0.73	-58307	3133	3076	2998	2941	2863	3105	2970	32	905	100	1870	5	1	32171314	967	-250.42	4.31	12	4.05	-12.00	698.00	6480	20240215	-53.63	2360	20240909	27.33	6480	-53.63	20240215	2360	27.33	20240909	6480	-53.63	20240215	2360	27.33	20240909	2.94	N	250060	100	32 억	233770	N	N	N	N
119	20241111	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-10	5	-0.33	3842395640	1244919	161.34	3020	3200	2950	3925	2115	3020	3086.46	0.73	-35836	3133	3076	2998	2941	2863	3105	2970	32	905	100	1870	5	1	32171314	968	-250.83	4.31	12	3.87	-12.00	698.00	6480	20240215	-53.55	2360	20240909	27.54	6480	-53.55	20240215	2360	27.54	20240909	6480	-53.55	20240215	2360	27.54	20240909	2.94	N	250060	100	32 억	233770	N	N	N	N
120	20241111	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	100	2	3.31	1769149245	573534	74.33	3020	3150	2950	3925	2115	3020	3084.65	0.73	5741	3133	3076	2998	2941	2863	3105	2970	32	905	100	1870	5	1	32171314	1004	-260.00	4.47	12	1.78	-12.00	698.00	6480	20240215	-51.85	2360	20240909	32.20	6480	-51.85	20240215	2360	32.20	20240909	6480	-51.85	20240215	2360	32.20	20240909	2.94	N	250060	100	32 억	233770	N	N	N	N
121	20241111	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-50	5	-1.66	219622795	73154	9.48	3020	3030	2965	3925	2115	3020	3002.20	0.73	-7199	3133	3076	2998	2941	2863	3105	2970	32	905	100	1870	5	1	32171314	955	-247.50	4.26	12	0.23	-12.00	698.00	6480	20240215	-54.17	2360	20240909	25.85	6480	-54.17	20240215	2360	25.85	20240909	6480	-54.17	20240215	2360	25.85	20240909	2.94	N	250060	100	32 억	233770	N	N	N	N
122	20241108	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	75	2	2.55	2311067030	767561	38.86	2930	3055	2920	3825	2065	2945	3010.95	0.39	103548	3258	3101	2978	2821	2698	3040	2760	32	880	100	1820	5	1	32171314	972	-251.67	4.33	12	2.39	-12.00	698.00	6480	20240215	-53.40	2360	20240909	27.97	6480	-53.40	20240215	2360	27.97	20240909	6480	-53.40	20240215	2360	27.97	20240909	2.84	N	250060	100	32 억	126638	N	N	N	N
123	20241108	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	75	2	2.55	2229266990	740441	37.49	2930	3055	2920	3825	2065	2945	3010.80	0.39	98502	3258	3101	2978	2821	2698	3040	2760	32	880	100	1820	5	1	32171314	972	-251.67	4.33	12	2.30	-12.00	698.00	6480	20240215	-53.40	2360	20240909	27.97	6480	-53.40	20240215	2360	27.97	20240909	6480	-53.40	20240215	2360	27.97	20240909	2.84	N	250060	100	32 억	126638	N	N	N	N
124	20241108	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	85	2	2.89	2103781500	698760	35.38	2930	3055	2920	3825	2065	2945	3010.81	0.39	83610	3258	3101	2978	2821	2698	3040	2760	32	880	100	1820	5	1	32171314	975	-252.50	4.34	12	2.17	-12.00	698.00	6480	20240215	-53.24	2360	20240909	28.39	6480	-53.24	20240215	2360	28.39	20240909	6480	-53.24	20240215	2360	28.39	20240909	2.84	N	250060	100	32 억	126638	N	N	N	N
125	20241108	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	75	2	2.55	1847884080	613674	31.07	2930	3055	2920	3825	2065	2945	3011.26	0.39	63247	3258	3101	2978	2821	2698	3040	2760	32	880	100	1820	5	1	32171314	972	-251.67	4.33	12	1.91	-12.00	698.00	6480	20240215	-53.40	2360	20240909	27.97	6480	-53.40	20240215	2360	27.97	20240909	6480	-53.40	20240215	2360	27.97	20240909	2.84	N	250060	100	32 억	126638	N	N	N	N
126	20241108	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	90	2	3.06	1728757840	574312	29.08	2930	3055	2920	3825	2065	2945	3010.22	0.39	46205	3258	3101	2978	2821	2698	3040	2760	32	880	100	1820	5	1	32171314	976	-252.92	4.35	12	1.79	-12.00	698.00	6480	20240215	-53.16	2360	20240909	28.60	6480	-53.16	20240215	2360	28.60	20240909	6480	-53.16	20240215	2360	28.60	20240909	2.84	N	250060	100	32 억	126638	N	N	N	N
127	20241108	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	70	2	2.38	1604502140	533285	27.00	2930	3055	2920	3825	2065	2945	3008.80	0.39	19746	3258	3101	2978	2821	2698	3040	2760	32	880	100	1820	5	1	32171314	970	-251.25	4.32	12	1.66	-12.00	698.00	6480	20240215	-53.47	2360	20240909	27.75	6480	-53.47	20240215	2360	27.75	20240909	6480	-53.47	20240215	2360	27.75	20240909	2.84	N	250060	100	32 억	126638	N	N	N	N
128	20241108	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	70	2	2.38	1102198830	367520	18.61	2930	3050	2920	3825	2065	2945	2999.13	0.39	42636	3258	3101	2978	2821	2698	3040	2760	32	880	100	1820	5	1	32171314	970	-251.25	4.32	12	1.14	-12.00	698.00	6480	20240215	-53.47	2360	20240909	27.75	6480	-53.47	20240215	2360	27.75	20240909	6480	-53.47	20240215	2360	27.75	20240909	2.84	N	250060	100	32 억	126638	N	N	N	N
129	20241108	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	70	2	2.38	388808440	130821	6.62	2930	3040	2920	3825	2065	2945	2972.22	0.39	7680	3258	3101	2978	2821	2698	3040	2760	32	880	100	1820	5	1	32171314	970	-251.25	4.32	12	0.41	-12.00	698.00	6480	20240215	-53.47	2360	20240909	27.75	6480	-53.47	20240215	2360	27.75	20240909	6480	-53.47	20240215	2360	27.75	20240909	2.84	N	250060	100	32 억	126638	N	N	N	N
130	20241107	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-40	5	-1.34	5830113270	1946330	317.30	2995	3135	2855	3880	2090	2985	2995.48	0.64	-81223	3175	3080	3030	2935	2885	3055	2910	32	895	100	1850	5	1	32171314	947	-245.42	4.22	12	6.05	-12.00	698.00	6480	20240215	-54.55	2360	20240909	24.79	6480	-54.55	20240215	2360	24.79	20240909	6480	-54.55	20240215	2360	24.79	20240909	2.75	N	250060	100	32 억	207333	N	N	N	N
131	20241107	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	25	2	0.84	5447972955	1817475	296.29	2995	3135	2855	3880	2090	2985	2997.55	0.64	-58305	3175	3080	3030	2935	2885	3055	2910	32	895	100	1850	5	1	32171314	968	-250.83	4.31	12	5.65	-12.00	698.00	6480	20240215	-53.55	2360	20240909	27.54	6480	-53.55	20240215	2360	27.54	20240909	6480	-53.55	20240215	2360	27.54	20240909	2.75	N	250060	100	32 억	207333	N	N	N	N
132	20241107	140928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-85	5	-2.85	1824795835	627754	102.34	2995	3040	2855	3880	2090	2985	2906.86	0.64	146586	3175	3080	3030	2935	2885	3055	2910	32	895	100	1850	5	1	32171314	933	-241.67	4.15	12	1.95	-12.00	698.00	6480	20240215	-55.25	2360	20240909	22.88	6480	-55.25	20240215	2360	22.88	20240909	6480	-55.25	20240215	2360	22.88	20240909	2.75	N	250060	100	32 억	207333	N	N	N	N
133	20241107	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-75	5	-2.51	1740819850	598787	97.62	2995	3040	2855	3880	2090	2985	2907.24	0.64	146310	3175	3080	3030	2935	2885	3055	2910	32	895	100	1850	5	1	32171314	936	-242.50	4.17	12	1.86	-12.00	698.00	6480	20240215	-55.09	2360	20240909	23.31	6480	-55.09	20240215	2360	23.31	20240909	6480	-55.09	20240215	2360	23.31	20240909	2.75	N	250060	100	32 억	207333	N	N	N	N
134	20241107	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-80	5	-2.68	1665449735	572835	93.39	2995	3040	2855	3880	2090	2985	2907.38	0.64	141111	3175	3080	3030	2935	2885	3055	2910	32	895	100	1850	5	1	32171314	935	-242.08	4.16	12	1.78	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	6480	-55.17	20240215	2360	23.09	20240909	6480	-55.17	20240215	2360	23.09	20240909	2.75	N	250060	100	32 억	207333	N	N	N	N
135	20241107	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-105	5	-3.52	1438516810	494193	80.56	2995	3040	2855	3880	2090	2985	2910.84	0.64	120521	3175	3080	3030	2935	2885	3055	2910	32	895	100	1850	5	1	32171314	927	-240.00	4.13	12	1.54	-12.00	698.00	6480	20240215	-55.56	2360	20240909	22.03	6480	-55.56	20240215	2360	22.03	20240909	6480	-55.56	20240215	2360	22.03	20240909	2.75	N	250060	100	32 억	207333	N	N	N	N
136	20241107	100922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-55	5	-1.84	947252485	323581	52.75	2995	3040	2890	3880	2090	2985	2927.40	0.64	83523	3175	3080	3030	2935	2885	3055	2910	32	895	100	1850	5	1	32171314	943	-244.17	4.20	12	1.01	-12.00	698.00	6480	20240215	-54.78	2360	20240909	24.15	6480	-54.78	20240215	2360	24.15	20240909	6480	-54.78	20240215	2360	24.15	20240909	2.75	N	250060	100	32 억	207333	N	N	N	N
137	20241107	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-80	5	-2.68	243184730	81749	13.33	2995	3040	2905	3880	2090	2985	2974.77	0.64	-1136	3175	3080	3030	2935	2885	3055	2910	32	895	100	1850	5	1	32171314	935	-242.08	4.16	12	0.25	-12.00	698.00	6480	20240215	-55.17	2360	20240909	23.09	6480	-55.17	20240215	2360	23.09	20240909	6480	-55.17	20240215	2360	23.09	20240909	2.75	N	250060	100	32 억	207333	N	N	N	N
138	20241106	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-95	5	-3.08	1851902135	609117	123.97	3095	3125	2980	4000	2160	3080	3040.47	0.67	-7238	3170	3125	3070	3025	2970	3147	3047	32	920	100	1900	5	1	32171314	960	-248.75	4.28	12	1.89	-12.00	698.00	6480	20240215	-53.94	2360	20240909	26.48	6480	-53.94	20240215	2360	26.48	20240909	6480	-53.94	20240215	2360	26.48	20240909	2.90	N	250060	100	32 억	215098	N	N	N	N
139	20241106	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-85	5	-2.76	1659299230	544618	110.84	3095	3125	2995	4000	2160	3080	3046.72	0.67	-6688	3170	3125	3070	3025	2970	3147	3047	32	920	100	1900	5	1	32171314	964	-249.58	4.29	12	1.69	-12.00	698.00	6480	20240215	-53.78	2360	20240909	26.91	6480	-53.78	20240215	2360	26.91	20240909	6480	-53.78	20240215	2360	26.91	20240909	2.90	N	250060	100	32 억	215098	N	N	N	N
140	20241106	140948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-70	5	-2.27	1463649130	479445	97.58	3095	3125	2995	4000	2160	3080	3052.80	0.67	-941	3170	3125	3070	3025	2970	3147	3047	32	920	100	1900	5	1	32171314	968	-250.83	4.31	12	1.49	-12.00	698.00	6480	20240215	-53.55	2360	20240909	27.54	6480	-53.55	20240215	2360	27.54	20240909	6480	-53.55	20240215	2360	27.54	20240909	2.90	N	250060	100	32 억	215098	N	N	N	N
141	20241106	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-70	5	-2.27	1275997010	416994	84.87	3095	3125	3000	4000	2160	3080	3059.99	0.67	-13693	3170	3125	3070	3025	2970	3147	3047	32	920	100	1900	5	1	32171314	968	-250.83	4.31	12	1.30	-12.00	698.00	6480	20240215	-53.55	2360	20240909	27.54	6480	-53.55	20240215	2360	27.54	20240909	6480	-53.55	20240215	2360	27.54	20240909	2.90	N	250060	100	32 억	215098	N	N	N	N
142	20241106	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-15	5	-0.49	885614180	287794	58.57	3095	3125	3045	4000	2160	3080	3077.25	0.67	-8686	3170	3125	3070	3025	2970	3147	3047	32	920	100	1900	5	1	32171314	986	-255.42	4.39	12	0.89	-12.00	698.00	6480	20240215	-52.70	2360	20240909	29.87	6480	-52.70	20240215	2360	29.87	20240909	6480	-52.70	20240215	2360	29.87	20240909	2.90	N	250060	100	32 억	215098	N	N	N	N
143	20241106	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	5	2	0.16	650935505	211130	42.97	3095	3125	3055	4000	2160	3080	3083.10	0.67	20273	3170	3125	3070	3025	2970	3147	3047	32	920	100	1900	5	1	32171314	992	-257.08	4.42	12	0.66	-12.00	698.00	6480	20240215	-52.39	2360	20240909	30.72	6480	-52.39	20240215	2360	30.72	20240909	6480	-52.39	20240215	2360	30.72	20240909	2.90	N	250060	100	32 억	215098	N	N	N	N
144	20241106	100937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	10	2	0.32	429677735	139570	28.41	3095	3115	3055	4000	2160	3080	3078.58	0.67	23179	3170	3125	3070	3025	2970	3147	3047	32	920	100	1900	5	1	32171314	994	-257.50	4.43	12	0.43	-12.00	698.00	6480	20240215	-52.31	2360	20240909	30.93	6480	-52.31	20240215	2360	30.93	20240909	6480	-52.31	20240215	2360	30.93	20240909	2.90	N	250060	100	32 억	215098	N	N	N	N
145	20241106	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	0	3	0.00	47960220	15539	3.16	3095	3105	3065	4000	2160	3080	3086.44	0.67	262	3170	3125	3070	3025	2970	3147	3047	32	920	100	1900	5	1	32171314	991	-256.67	4.41	12	0.05	-12.00	698.00	6480	20240215	-52.47	2360	20240909	30.51	6480	-52.47	20240215	2360	30.51	20240909	6480	-52.47	20240215	2360	30.51	20240909	2.90	N	250060	100	32 억	215098	N	N	N	N
146	20241105	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	30	2	0.98	1503442270	489704	91.84	3050	3115	3015	3965	2135	3050	3070.13	0.95	-91252	3136	3092	3046	3002	2956	3115	3025	32	915	100	1890	5	1	32171314	991	-256.67	4.41	12	1.52	-12.00	698.00	6480	20240215	-52.47	2360	20240909	30.51	6480	-52.47	20240215	2360	30.51	20240909	6480	-52.47	20240215	2360	30.51	20240909	2.98	N	250060	100	32 억	306164	N	N	N	N
147	20241105	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	10	2	0.33	1390372830	452768	84.92	3050	3115	3015	3965	2135	3050	3070.87	0.95	-94640	3136	3092	3046	3002	2956	3115	3025	32	915	100	1890	5	1	32171314	984	-255.00	4.38	12	1.41	-12.00	698.00	6480	20240215	-52.78	2360	20240909	29.66	6480	-52.78	20240215	2360	29.66	20240909	6480	-52.78	20240215	2360	29.66	20240909	2.98	N	250060	100	32 억	306164	N	N	N	N
148	20241105	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	10	2	0.33	1292428845	420767	78.92	3050	3115	3015	3965	2135	3050	3071.65	0.95	-100277	3136	3092	3046	3002	2956	3115	3025	32	915	100	1890	5	1	32171314	984	-255.00	4.38	12	1.31	-12.00	698.00	6480	20240215	-52.78	2360	20240909	29.66	6480	-52.78	20240215	2360	29.66	20240909	6480	-52.78	20240215	2360	29.66	20240909	2.98	N	250060	100	32 억	306164	N	N	N	N
149	20241105	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	10	2	0.33	1189371035	387059	72.59	3050	3115	3015	3965	2135	3050	3072.90	0.95	-100212	3136	3092	3046	3002	2956	3115	3025	32	915	100	1890	5	1	32171314	984	-255.00	4.38	12	1.20	-12.00	698.00	6480	20240215	-52.78	2360	20240909	29.66	6480	-52.78	20240215	2360	29.66	20240909	6480	-52.78	20240215	2360	29.66	20240909	2.98	N	250060	100	32 억	306164	N	N	N	N
150	20241105	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	5	2	0.16	1094394070	356083	66.78	3050	3115	3015	3965	2135	3050	3073.49	0.95	-107270	3136	3092	3046	3002	2956	3115	3025	32	915	100	1890	5	1	32171314	983	-254.58	4.38	12	1.11	-12.00	698.00	6480	20240215	-52.85	2360	20240909	29.45	6480	-52.85	20240215	2360	29.45	20240909	6480	-52.85	20240215	2360	29.45	20240909	2.98	N	250060	100	32 억	306164	N	N	N	N
151	20241105	110902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	0	3	0.00	985591210	320471	60.10	3050	3115	3015	3965	2135	3050	3075.53	0.95	-112322	3136	3092	3046	3002	2956	3115	3025	32	915	100	1890	5	1	32171314	981	-254.17	4.37	12	1.00	-12.00	698.00	6480	20240215	-52.93	2360	20240909	29.24	6480	-52.93	20240215	2360	29.24	20240909	6480	-52.93	20240215	2360	29.24	20240909	2.98	N	250060	100	32 억	306164	N	N	N	N
152	20241105	100912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	0	3	0.00	874578090	284118	53.29	3050	3115	3015	3965	2135	3050	3078.32	0.95	-106791	3136	3092	3046	3002	2956	3115	3025	32	915	100	1890	5	1	32171314	981	-254.17	4.37	12	0.88	-12.00	698.00	6480	20240215	-52.93	2360	20240909	29.24	6480	-52.93	20240215	2360	29.24	20240909	6480	-52.93	20240215	2360	29.24	20240909	2.98	N	250060	100	32 억	306164	N	N	N	N
153	20241105	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	15	2	0.49	44380460	14590	2.74	3050	3075	3015	3965	2135	3050	3041.24	0.95	-676	3136	3092	3046	3002	2956	3115	3025	32	915	100	1890	5	1	32171314	986	-255.42	4.39	12	0.05	-12.00	698.00	6480	20240215	-52.70	2360	20240909	29.87	6480	-52.70	20240215	2360	29.87	20240909	6480	-52.70	20240215	2360	29.87	20240909	2.98	N	250060	100	32 억	306164	N	N	N	N
154	20241104	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	60	2	2.01	1588775895	521095	74.95	3035	3090	3000	3885	2095	2990	3048.94	0.88	22445	3140	3065	3015	2940	2890	3040	2915	32	895	100	1850	5	1	32171314	981	-254.17	4.37	12	1.62	-12.00	698.00	6480	20240215	-52.93	2360	20240909	29.24	6480	-52.93	20240215	2360	29.24	20240909	6480	-52.93	20240215	2360	29.24	20240909	3.05	N	250060	100	32 억	283864	N	N	N	N
155	20241104	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	60	2	2.01	1526098595	500561	71.99	3035	3090	3000	3885	2095	2990	3048.80	0.88	13350	3140	3065	3015	2940	2890	3040	2915	32	895	100	1850	5	1	32171314	981	-254.17	4.37	12	1.56	-12.00	698.00	6480	20240215	-52.93	2360	20240909	29.24	6480	-52.93	20240215	2360	29.24	20240909	6480	-52.93	20240215	2360	29.24	20240909	3.05	N	250060	100	32 억	283864	N	N	N	N
156	20241104	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	75	2	2.51	1392496110	456883	65.71	3035	3090	3000	3885	2095	2990	3047.84	0.88	6590	3140	3065	3015	2940	2890	3040	2915	32	895	100	1850	5	1	32171314	986	-255.42	4.39	12	1.42	-12.00	698.00	6480	20240215	-52.70	2360	20240909	29.87	6480	-52.70	20240215	2360	29.87	20240909	6480	-52.70	20240215	2360	29.87	20240909	3.05	N	250060	100	32 억	283864	N	N	N	N
157	20241104	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	75	2	2.51	1310994475	430214	61.88	3035	3090	3000	3885	2095	2990	3047.33	0.88	4122	3140	3065	3015	2940	2890	3040	2915	32	895	100	1850	5	1	32171314	986	-255.42	4.39	12	1.34	-12.00	698.00	6480	20240215	-52.70	2360	20240909	29.87	6480	-52.70	20240215	2360	29.87	20240909	6480	-52.70	20240215	2360	29.87	20240909	3.05	N	250060	100	32 억	283864	N	N	N	N
158	20241104	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	60	2	2.01	1202330730	394585	56.75	3035	3090	3000	3885	2095	2990	3047.10	0.88	-7666	3140	3065	3015	2940	2890	3040	2915	32	895	100	1850	5	1	32171314	981	-254.17	4.37	12	1.23	-12.00	698.00	6480	20240215	-52.93	2360	20240909	29.24	6480	-52.93	20240215	2360	29.24	20240909	6480	-52.93	20240215	2360	29.24	20240909	3.05	N	250060	100	32 억	283864	N	N	N	N
159	20241104	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	60	2	2.01	1057763490	347231	49.94	3035	3090	3000	3885	2095	2990	3046.31	0.88	-19947	3140	3065	3015	2940	2890	3040	2915	32	895	100	1850	5	1	32171314	981	-254.17	4.37	12	1.08	-12.00	698.00	6480	20240215	-52.93	2360	20240909	29.24	6480	-52.93	20240215	2360	29.24	20240909	6480	-52.93	20240215	2360	29.24	20240909	3.05	N	250060	100	32 억	283864	N	N	N	N
160	20241104	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	55	2	1.84	484094310	159832	22.99	3035	3050	3000	3885	2095	2990	3028.81	0.88	15701	3140	3065	3015	2940	2890	3040	2915	32	895	100	1850	5	1	32171314	980	-253.75	4.36	12	0.50	-12.00	698.00	6480	20240215	-53.01	2360	20240909	29.03	6480	-53.01	20240215	2360	29.03	20240909	6480	-53.01	20240215	2360	29.03	20240909	3.05	N	250060	100	32 억	283864	N	N	N	N
161	20241104	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	10	2	0.33	88062235	29170	4.20	3035	3045	3000	3885	2095	2990	3019.10	0.88	-4118	3140	3065	3015	2940	2890	3040	2915	32	895	100	1850	5	1	32171314	965	-250.00	4.30	12	0.09	-12.00	698.00	6480	20240215	-53.70	2360	20240909	27.12	6480	-53.70	20240215	2360	27.12	20240909	6480	-53.70	20240215	2360	27.12	20240909	3.05	N	250060	100	32 억	283864	N	N	N	N
162	20241101	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-110	5	-3.55	2070468745	687267	80.51	3035	3090	2965	4030	2170	3100	3012.51	0.65	71806	3316	3207	3121	3012	2926	3165	2970	32	930	100	1920	5	1	32171314	962	-249.17	4.28	12	2.14	-12.00	698.00	6480	20240215	-53.86	2360	20240909	26.69	6480	-53.86	20240215	2360	26.69	20240909	6480	-53.86	20240215	2360	26.69	20240909	3.12	N	250060	100	32 억	209154	N	N	N	N
163	20241101	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-120	5	-3.87	1855049615	615003	72.05	3035	3090	2975	4030	2170	3100	3016.14	0.65	46896	3316	3207	3121	3012	2926	3165	2970	32	930	100	1920	5	1	32171314	959	-248.33	4.27	12	1.91	-12.00	698.00	6480	20240215	-54.01	2360	20240909	26.27	6480	-54.01	20240215	2360	26.27	20240909	6480	-54.01	20240215	2360	26.27	20240909	3.12	N	250060	100	32 억	209154	N	N	N	N
164	20241101	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-110	5	-3.55	1524733140	504536	59.11	3035	3090	2980	4030	2170	3100	3021.84	0.65	9410	3316	3207	3121	3012	2926	3165	2970	32	930	100	1920	5	1	32171314	962	-249.17	4.28	12	1.57	-12.00	698.00	6480	20240215	-53.86	2360	20240909	26.69	6480	-53.86	20240215	2360	26.69	20240909	6480	-53.86	20240215	2360	26.69	20240909	3.12	N	250060	100	32 억	209154	N	N	N	N
165	20241101	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-85	5	-2.74	1231685995	406782	47.65	3035	3090	3000	4030	2170	3100	3027.64	0.65	6777	3316	3207	3121	3012	2926	3165	2970	32	930	100	1920	5	1	32171314	970	-251.25	4.32	12	1.26	-12.00	698.00	6480	20240215	-53.47	2360	20240909	27.75	6480	-53.47	20240215	2360	27.75	20240909	6480	-53.47	20240215	2360	27.75	20240909	3.12	N	250060	100	32 억	209154	N	N	N	N
166	20241101	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-90	5	-2.90	1119198840	369405	43.28	3035	3090	3000	4030	2170	3100	3029.48	0.65	5705	3316	3207	3121	3012	2926	3165	2970	32	930	100	1920	5	1	32171314	968	-250.83	4.31	12	1.15	-12.00	698.00	6480	20240215	-53.55	2360	20240909	27.54	6480	-53.55	20240215	2360	27.54	20240909	6480	-53.55	20240215	2360	27.54	20240909	3.12	N	250060	100	32 억	209154	N	N	N	N
167	20241101	110953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-75	5	-2.42	971968090	320419	37.54	3035	3090	3000	4030	2170	3100	3033.15	0.65	6527	3316	3207	3121	3012	2926	3165	2970	32	930	100	1920	5	1	32171314	973	-252.08	4.33	12	1.00	-12.00	698.00	6480	20240215	-53.32	2360	20240909	28.18	6480	-53.32	20240215	2360	28.18	20240909	6480	-53.32	20240215	2360	28.18	20240909	3.12	N	250060	100	32 억	209154	N	N	N	N
168	20241101	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-60	5	-1.94	492895390	161823	18.96	3035	3090	3030	4030	2170	3100	3045.44	0.65	6764	3316	3207	3121	3012	2926	3165	2970	32	930	100	1920	5	1	32171314	978	-253.33	4.36	12	0.50	-12.00	698.00	6480	20240215	-53.09	2360	20240909	28.81	6480	-53.09	20240215	2360	28.81	20240909	6480	-53.09	20240215	2360	28.81	20240909	3.12	N	250060	100	32 억	209154	N	N	N	N
169	20241101	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-45	5	-1.45	149471890	49107	5.75	3035	3065	3035	4030	2170	3100	3042.21	0.65	-1788	3316	3207	3121	3012	2926	3165	2970	32	930	100	1920	5	1	32171314	983	-254.58	4.38	12	0.15	-12.00	698.00	6480	20240215	-52.85	2360	20240909	29.45	6480	-52.85	20240215	2360	29.45	20240909	6480	-52.85	20240215	2360	29.45	20240909	3.12	N	250060	100	32 억	209154	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History