KissMeData/033230/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1890	-58	5	-2.98	713082957	376927	93.87	1948	1948	1845	2530	1364	1948	1891.83	2.20	-17331	1989	1968	1944	1923	1899	1979	1934	253	582	500	1200	1	1	50515380	955	-270.00	1.01	12	0.75	-7.00	1864.00	5865	20240219	-67.77	1751	20241115	7.94	5865	-67.77	20240219	1751	7.94	20241115	6280	-69.90	20240219	1751	7.94	20241115	4.25	N	033230	500	252 억	1111555	N	N	N	N
3	20241129	150442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1889	-59	5	-3.03	673668400	356086	88.68	1948	1948	1845	2530	1364	1948	1891.87	2.20	-8396	1989	1968	1944	1923	1899	1979	1934	253	582	500	1200	1	1	50515380	954	-269.86	1.01	12	0.70	-7.00	1864.00	5865	20240219	-67.79	1751	20241115	7.88	5865	-67.79	20240219	1751	7.88	20241115	6280	-69.92	20240219	1751	7.88	20241115	4.25	N	033230	500	252 억	1111555	N	N	N	N
4	20241129	140440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1904	-44	5	-2.26	596613868	315327	78.53	1948	1948	1845	2530	1364	1948	1892.05	2.20	-4913	1989	1968	1944	1923	1899	1979	1934	253	582	500	1200	1	1	50515380	962	-272.00	1.02	12	0.62	-7.00	1864.00	5865	20240219	-67.54	1751	20241115	8.74	5865	-67.54	20240219	1751	8.74	20241115	6280	-69.68	20240219	1751	8.74	20241115	4.25	N	033230	500	252 억	1111555	N	N	N	N
5	20241129	130441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1898	-50	5	-2.57	568355799	300495	74.84	1948	1948	1845	2530	1364	1948	1891.40	2.20	-12416	1989	1968	1944	1923	1899	1979	1934	253	582	500	1200	1	1	50515380	959	-271.14	1.02	12	0.59	-7.00	1864.00	5865	20240219	-67.64	1751	20241115	8.40	5865	-67.64	20240219	1751	8.40	20241115	6280	-69.78	20240219	1751	8.40	20241115	4.25	N	033230	500	252 억	1111555	N	N	N	N
6	20241129	120443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1892	-56	5	-2.87	541527128	286339	71.31	1948	1948	1845	2530	1364	1948	1891.21	2.20	-16659	1989	1968	1944	1923	1899	1979	1934	253	582	500	1200	1	1	50515380	956	-270.29	1.02	12	0.57	-7.00	1864.00	5865	20240219	-67.74	1751	20241115	8.05	5865	-67.74	20240219	1751	8.05	20241115	6280	-69.87	20240219	1751	8.05	20241115	4.25	N	033230	500	252 억	1111555	N	N	N	N
7	20241129	110442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1894	-54	5	-2.77	510326806	269793	67.19	1948	1948	1845	2530	1364	1948	1891.55	2.20	-14580	1989	1968	1944	1923	1899	1979	1934	253	582	500	1200	1	1	50515380	957	-270.57	1.02	12	0.53	-7.00	1864.00	5865	20240219	-67.71	1751	20241115	8.17	5865	-67.71	20240219	1751	8.17	20241115	6280	-69.84	20240219	1751	8.17	20241115	4.25	N	033230	500	252 억	1111555	N	N	N	N
8	20241129	100441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1876	-72	5	-3.70	402519341	212542	52.93	1948	1948	1845	2530	1364	1948	1893.83	2.20	-39115	1989	1968	1944	1923	1899	1979	1934	253	582	500	1200	1	1	50515380	948	-268.00	1.01	12	0.42	-7.00	1864.00	5865	20240219	-68.01	1751	20241115	7.14	5865	-68.01	20240219	1751	7.14	20241115	6280	-70.13	20240219	1751	7.14	20241115	4.25	N	033230	500	252 억	1111555	N	N	N	N
9	20241129	090440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1923	-25	5	-1.28	50436867	26010	6.48	1948	1948	1923	2530	1364	1948	1939.13	2.20	-19645	1989	1968	1944	1923	1899	1979	1934	253	582	500	1200	1	1	50515380	971	-274.71	1.03	12	0.05	-7.00	1864.00	5865	20240219	-67.21	1751	20241115	9.82	5865	-67.21	20240219	1751	9.82	20241115	6280	-69.38	20240219	1751	9.82	20241115	4.25	N	033230	500	252 억	1111555	N	N	N	N
10	20241128	160436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1948	12	2	0.62	779383168	400286	100.36	1920	1965	1920	2515	1356	1936	1947.07	2.23	-17861	1977	1956	1928	1907	1879	1967	1918	253	579	500	1200	1	1	50515380	984	-278.29	1.05	12	0.79	-7.00	1864.00	5865	20240219	-66.79	1751	20241115	11.25	5865	-66.79	20240219	1751	11.25	20241115	6280	-68.98	20240219	1751	11.25	20241115	4.28	N	033230	500	252 억	1124841	N	N	N	N
11	20241128	150444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1954	18	2	0.93	688863561	353785	88.70	1920	1965	1920	2515	1356	1936	1947.12	2.23	-18338	1977	1956	1928	1907	1879	1967	1918	253	579	500	1200	1	1	50515380	987	-279.14	1.05	12	0.70	-7.00	1864.00	5865	20240219	-66.68	1751	20241115	11.59	5865	-66.68	20240219	1751	11.59	20241115	6280	-68.89	20240219	1751	11.59	20241115	4.28	N	033230	500	252 억	1124841	N	N	N	N
12	20241128	140445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1953	17	2	0.88	582692954	299486	75.09	1920	1965	1920	2515	1356	1936	1945.64	2.23	-13600	1977	1956	1928	1907	1879	1967	1918	253	579	500	1200	1	1	50515380	987	-279.00	1.05	12	0.59	-7.00	1864.00	5865	20240219	-66.70	1751	20241115	11.54	5865	-66.70	20240219	1751	11.54	20241115	6280	-68.90	20240219	1751	11.54	20241115	4.28	N	033230	500	252 억	1124841	N	N	N	N
13	20241128	130441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1955	19	2	0.98	453102778	233308	58.50	1920	1957	1920	2515	1356	1936	1942.08	2.23	6648	1977	1956	1928	1907	1879	1967	1918	253	579	500	1200	1	1	50515380	988	-279.29	1.05	12	0.46	-7.00	1864.00	5865	20240219	-66.67	1751	20241115	11.65	5865	-66.67	20240219	1751	11.65	20241115	6280	-68.87	20240219	1751	11.65	20241115	4.28	N	033230	500	252 억	1124841	N	N	N	N
14	20241128	120445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1945	9	2	0.46	383245232	197472	49.51	1920	1955	1920	2515	1356	1936	1940.76	2.23	-4151	1977	1956	1928	1907	1879	1967	1918	253	579	500	1200	1	1	50515380	983	-277.86	1.04	12	0.39	-7.00	1864.00	5865	20240219	-66.84	1751	20241115	11.08	5865	-66.84	20240219	1751	11.08	20241115	6280	-69.03	20240219	1751	11.08	20241115	4.28	N	033230	500	252 억	1124841	N	N	N	N
15	20241128	110447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1947	11	2	0.57	319176781	164461	41.24	1920	1955	1920	2515	1356	1936	1940.74	2.23	-201	1977	1956	1928	1907	1879	1967	1918	253	579	500	1200	1	1	50515380	984	-278.14	1.04	12	0.33	-7.00	1864.00	5865	20240219	-66.80	1751	20241115	11.19	5865	-66.80	20240219	1751	11.19	20241115	6280	-69.00	20240219	1751	11.19	20241115	4.28	N	033230	500	252 억	1124841	N	N	N	N
16	20241128	100444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1954	18	2	0.93	222742825	114969	28.83	1920	1955	1920	2515	1356	1936	1937.42	2.23	16700	1977	1956	1928	1907	1879	1967	1918	253	579	500	1200	1	1	50515380	987	-279.14	1.05	12	0.23	-7.00	1864.00	5865	20240219	-66.68	1751	20241115	11.59	5865	-66.68	20240219	1751	11.59	20241115	6280	-68.89	20240219	1751	11.59	20241115	4.28	N	033230	500	252 억	1124841	N	N	N	N
17	20241128	090442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1945	9	2	0.46	35228279	18267	4.58	1920	1945	1920	2515	1356	1936	1928.52	2.23	2115	1977	1956	1928	1907	1879	1967	1918	253	579	500	1200	1	1	50515380	983	-277.86	1.04	12	0.04	-7.00	1864.00	5865	20240219	-66.84	1751	20241115	11.08	5865	-66.84	20240219	1751	11.08	20241115	6280	-69.03	20240219	1751	11.08	20241115	4.28	N	033230	500	252 억	1124841	N	N	N	N
18	20241127	160432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1936	1	2	0.05	768130619	398214	216.33	1935	1949	1900	2515	1355	1935	1928.93	2.08	81082	1961	1947	1931	1917	1901	1955	1925	253	580	500	1190	1	1	50515380	978	-276.57	1.04	12	0.79	-7.00	1864.00	5865	20240219	-66.99	1751	20241115	10.57	5865	-66.99	20240219	1751	10.57	20241115	6280	-69.17	20240219	1751	10.57	20241115	4.42	N	033230	500	252 억	1050875	N	N	N	N
19	20241127	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1934	-1	5	-0.05	579705352	300582	163.29	1935	1949	1900	2515	1355	1935	1928.61	2.08	43411	1961	1947	1931	1917	1901	1955	1925	253	580	500	1190	1	1	50515380	977	-276.29	1.04	12	0.60	-7.00	1864.00	5865	20240219	-67.02	1751	20241115	10.45	5865	-67.02	20240219	1751	10.45	20241115	6280	-69.20	20240219	1751	10.45	20241115	4.42	N	033230	500	252 억	1050875	N	N	N	N
20	20241127	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1932	-3	5	-0.16	421300243	218864	118.90	1935	1940	1900	2515	1355	1935	1924.94	2.08	18008	1961	1947	1931	1917	1901	1955	1925	253	580	500	1190	1	1	50515380	976	-276.00	1.04	12	0.43	-7.00	1864.00	5865	20240219	-67.06	1751	20241115	10.34	5865	-67.06	20240219	1751	10.34	20241115	6280	-69.24	20240219	1751	10.34	20241115	4.42	N	033230	500	252 억	1050875	N	N	N	N
21	20241127	130435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1939	4	2	0.21	335437062	174477	94.78	1935	1940	1900	2515	1355	1935	1922.53	2.08	13539	1961	1947	1931	1917	1901	1955	1925	253	580	500	1190	1	1	50515380	979	-277.00	1.04	12	0.35	-7.00	1864.00	5865	20240219	-66.94	1751	20241115	10.74	5865	-66.94	20240219	1751	10.74	20241115	6280	-69.12	20240219	1751	10.74	20241115	4.42	N	033230	500	252 억	1050875	N	N	N	N
22	20241127	120439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1929	-6	5	-0.31	266998423	139119	75.58	1935	1940	1900	2515	1355	1935	1919.21	2.08	-7976	1961	1947	1931	1917	1901	1955	1925	253	580	500	1190	1	1	50515380	974	-275.57	1.03	12	0.28	-7.00	1864.00	5865	20240219	-67.11	1751	20241115	10.17	5865	-67.11	20240219	1751	10.17	20241115	6280	-69.28	20240219	1751	10.17	20241115	4.42	N	033230	500	252 억	1050875	N	N	N	N
23	20241127	110439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1935	0	3	0.00	230992067	120484	65.45	1935	1940	1900	2515	1355	1935	1917.20	2.08	-9209	1961	1947	1931	1917	1901	1955	1925	253	580	500	1190	1	1	50515380	977	-276.43	1.04	12	0.24	-7.00	1864.00	5865	20240219	-67.01	1751	20241115	10.51	5865	-67.01	20240219	1751	10.51	20241115	6280	-69.19	20240219	1751	10.51	20241115	4.42	N	033230	500	252 억	1050875	N	N	N	N
24	20241127	100439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1932	-3	5	-0.16	189874503	99200	53.89	1935	1940	1900	2515	1355	1935	1914.06	2.08	-8692	1961	1947	1931	1917	1901	1955	1925	253	580	500	1190	1	1	50515380	976	-276.00	1.04	12	0.20	-7.00	1864.00	5865	20240219	-67.06	1751	20241115	10.34	5865	-67.06	20240219	1751	10.34	20241115	6280	-69.24	20240219	1751	10.34	20241115	4.42	N	033230	500	252 억	1050875	N	N	N	N
25	20241127	090437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1922	-13	5	-0.67	8318776	4305	2.34	1935	1940	1922	2515	1355	1935	1932.35	2.08	-1199	1961	1947	1931	1917	1901	1955	1925	253	580	500	1190	1	1	50515380	971	-274.57	1.03	12	0.01	-7.00	1864.00	5865	20240219	-67.23	1751	20241115	9.77	5865	-67.23	20240219	1751	9.77	20241115	6280	-69.39	20240219	1751	9.77	20241115	4.42	N	033230	500	252 억	1050875	N	N	N	N
26	20241126	160436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1935	7	2	0.36	340533740	176734	39.01	1928	1945	1915	2505	1350	1928	1926.77	2.01	37065	1976	1952	1915	1891	1854	1964	1903	253	577	500	1190	1	1	50515380	977	-276.43	1.04	12	0.35	-7.00	1864.00	5865	20240219	-67.01	1751	20241115	10.51	5865	-67.01	20240219	1751	10.51	20241115	6280	-69.19	20240219	1751	10.51	20241115	4.41	N	033230	500	252 억	1012837	N	N	N	N
27	20241126	150436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1939	11	2	0.57	310203645	161058	35.55	1928	1945	1915	2505	1350	1928	1926.04	2.01	31774	1976	1952	1915	1891	1854	1964	1903	253	577	500	1190	1	1	50515380	979	-277.00	1.04	12	0.32	-7.00	1864.00	5865	20240219	-66.94	1751	20241115	10.74	5865	-66.94	20240219	1751	10.74	20241115	6280	-69.12	20240219	1751	10.74	20241115	4.41	N	033230	500	252 억	1012837	N	N	N	N
28	20241126	140436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1927	-1	5	-0.05	252828458	131364	29.00	1928	1945	1915	2505	1350	1928	1924.64	2.01	17554	1976	1952	1915	1891	1854	1964	1903	253	577	500	1190	1	1	50515380	973	-275.29	1.03	12	0.26	-7.00	1864.00	5865	20240219	-67.14	1751	20241115	10.05	5865	-67.14	20240219	1751	10.05	20241115	6280	-69.32	20240219	1751	10.05	20241115	4.41	N	033230	500	252 억	1012837	N	N	N	N
29	20241126	130434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1925	-3	5	-0.16	218871717	113701	25.10	1928	1945	1915	2505	1350	1928	1924.98	2.01	17759	1976	1952	1915	1891	1854	1964	1903	253	577	500	1190	1	1	50515380	972	-275.00	1.03	12	0.23	-7.00	1864.00	5865	20240219	-67.18	1751	20241115	9.94	5865	-67.18	20240219	1751	9.94	20241115	6280	-69.35	20240219	1751	9.94	20241115	4.41	N	033230	500	252 억	1012837	N	N	N	N
30	20241126	120439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1929	1	2	0.05	192553042	99996	22.07	1928	1945	1915	2505	1350	1928	1925.61	2.01	19358	1976	1952	1915	1891	1854	1964	1903	253	577	500	1190	1	1	50515380	974	-275.57	1.03	12	0.20	-7.00	1864.00	5865	20240219	-67.11	1751	20241115	10.17	5865	-67.11	20240219	1751	10.17	20241115	6280	-69.28	20240219	1751	10.17	20241115	4.41	N	033230	500	252 억	1012837	N	N	N	N
31	20241126	110442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1932	4	2	0.21	173586886	90148	19.90	1928	1945	1915	2505	1350	1928	1925.58	2.01	21965	1976	1952	1915	1891	1854	1964	1903	253	577	500	1190	1	1	50515380	976	-276.00	1.04	12	0.18	-7.00	1864.00	5865	20240219	-67.06	1751	20241115	10.34	5865	-67.06	20240219	1751	10.34	20241115	6280	-69.24	20240219	1751	10.34	20241115	4.41	N	033230	500	252 억	1012837	N	N	N	N
32	20241126	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1929	1	2	0.05	97295090	50509	11.15	1928	1945	1915	2505	1350	1928	1926.29	2.01	11838	1976	1952	1915	1891	1854	1964	1903	253	577	500	1190	1	1	50515380	974	-275.57	1.03	12	0.10	-7.00	1864.00	5865	20240219	-67.11	1751	20241115	10.17	5865	-67.11	20240219	1751	10.17	20241115	6280	-69.28	20240219	1751	10.17	20241115	4.41	N	033230	500	252 억	1012837	N	N	N	N
33	20241126	090436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1915	-13	5	-0.67	24353385	12632	2.79	1928	1945	1915	2505	1350	1928	1927.91	2.01	2491	1976	1952	1915	1891	1854	1964	1903	253	577	500	1190	1	1	50515380	967	-273.57	1.03	12	0.03	-7.00	1864.00	5865	20240219	-67.35	1751	20241115	9.37	5865	-67.35	20240219	1751	9.37	20241115	6280	-69.51	20240219	1751	9.37	20241115	4.41	N	033230	500	252 억	1012837	N	N	N	N
34	20241125	160428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1928	50	2	2.66	857375555	445751	206.14	1878	1939	1878	2440	1315	1878	1923.43	1.55	225711	1959	1918	1898	1857	1837	1908	1847	253	562	500	1160	1	1	50515380	974	-275.43	1.03	12	0.88	-7.00	1864.00	5865	20240219	-67.13	1751	20241115	10.11	5865	-67.13	20240219	1751	10.11	20241115	6280	-69.30	20240219	1751	10.11	20241115	4.43	N	033230	500	252 억	784237	N	N	N	N
35	20241125	150434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1926	48	2	2.56	804279929	418231	193.41	1878	1939	1878	2440	1315	1878	1923.05	1.55	206888	1959	1918	1898	1857	1837	1908	1847	253	562	500	1160	1	1	50515380	973	-275.14	1.03	12	0.83	-7.00	1864.00	5865	20240219	-67.16	1751	20241115	9.99	5865	-67.16	20240219	1751	9.99	20241115	6280	-69.33	20240219	1751	9.99	20241115	4.43	N	033230	500	252 억	784237	N	N	N	N
36	20241125	140435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1934	56	2	2.98	716113224	372497	172.26	1878	1939	1878	2440	1315	1878	1922.47	1.55	171673	1959	1918	1898	1857	1837	1908	1847	253	562	500	1160	1	1	50515380	977	-276.29	1.04	12	0.74	-7.00	1864.00	5865	20240219	-67.02	1751	20241115	10.45	5865	-67.02	20240219	1751	10.45	20241115	6280	-69.20	20240219	1751	10.45	20241115	4.43	N	033230	500	252 억	784237	N	N	N	N
37	20241125	130431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1930	52	2	2.77	618120629	321786	148.81	1878	1939	1878	2440	1315	1878	1920.91	1.55	164163	1959	1918	1898	1857	1837	1908	1847	253	562	500	1160	1	1	50515380	975	-275.71	1.04	12	0.64	-7.00	1864.00	5865	20240219	-67.09	1751	20241115	10.22	5865	-67.09	20240219	1751	10.22	20241115	6280	-69.27	20240219	1751	10.22	20241115	4.43	N	033230	500	252 억	784237	N	N	N	N
38	20241125	120436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1921	43	2	2.29	559413532	291319	134.72	1878	1939	1878	2440	1315	1878	1920.28	1.55	145120	1959	1918	1898	1857	1837	1908	1847	253	562	500	1160	1	1	50515380	970	-274.43	1.03	12	0.58	-7.00	1864.00	5865	20240219	-67.25	1751	20241115	9.71	5865	-67.25	20240219	1751	9.71	20241115	6280	-69.41	20240219	1751	9.71	20241115	4.43	N	033230	500	252 억	784237	N	N	N	N
39	20241125	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1920	42	2	2.24	429351976	223621	103.41	1878	1939	1878	2440	1315	1878	1920.00	1.55	108179	1959	1918	1898	1857	1837	1908	1847	253	562	500	1160	1	1	50515380	970	-274.29	1.03	12	0.44	-7.00	1864.00	5865	20240219	-67.26	1751	20241115	9.65	5865	-67.26	20240219	1751	9.65	20241115	6280	-69.43	20240219	1751	9.65	20241115	4.43	N	033230	500	252 억	784237	N	N	N	N
40	20241125	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1931	53	2	2.82	265817040	138459	64.03	1878	1935	1878	2440	1315	1878	1919.82	1.55	77532	1959	1918	1898	1857	1837	1908	1847	253	562	500	1160	1	1	50515380	975	-275.86	1.04	12	0.27	-7.00	1864.00	5865	20240219	-67.08	1751	20241115	10.28	5865	-67.08	20240219	1751	10.28	20241115	6280	-69.25	20240219	1751	10.28	20241115	4.43	N	033230	500	252 억	784237	N	N	N	N
41	20241125	090429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1913	35	2	1.86	28267567	14831	6.86	1878	1925	1878	2440	1315	1878	1905.98	1.55	9729	1959	1918	1898	1857	1837	1908	1847	253	562	500	1160	1	1	50515380	966	-273.29	1.03	12	0.03	-7.00	1864.00	5865	20240219	-67.38	1751	20241115	9.25	5865	-67.38	20240219	1751	9.25	20241115	6280	-69.54	20240219	1751	9.25	20241115	4.43	N	033230	500	252 억	784237	N	N	N	N
42	20241122	160410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1878	8	2	0.43	404910143	211924	88.75	1890	1939	1878	2430	1309	1870	1910.66	1.47	42548	1922	1895	1880	1853	1838	1888	1846	253	560	500	1150	1	1	50515380	949	-268.29	1.01	12	0.42	-7.00	1864.00	5865	20240219	-67.98	1751	20241115	7.25	5865	-67.98	20240219	1751	7.25	20241115	6280	-70.10	20240219	1751	7.25	20241115	4.46	N	033230	500	252 억	741689	N	N	N	N
43	20241122	150410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1887	17	2	0.91	376122684	196631	82.35	1890	1939	1885	2430	1309	1870	1912.84	1.47	42629	1922	1895	1880	1853	1838	1888	1846	253	560	500	1150	1	1	50515380	953	-269.57	1.01	12	0.39	-7.00	1864.00	5865	20240219	-67.83	1751	20241115	7.77	5865	-67.83	20240219	1751	7.77	20241115	6280	-69.95	20240219	1751	7.77	20241115	4.46	N	033230	500	252 억	741689	N	N	N	N
44	20241122	140414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1900	30	2	1.60	351411688	183550	76.87	1890	1939	1890	2430	1309	1870	1914.53	1.47	42794	1922	1895	1880	1853	1838	1888	1846	253	560	500	1150	1	1	50515380	960	-271.43	1.02	12	0.36	-7.00	1864.00	5865	20240219	-67.60	1751	20241115	8.51	5865	-67.60	20240219	1751	8.51	20241115	6280	-69.75	20240219	1751	8.51	20241115	4.46	N	033230	500	252 억	741689	N	N	N	N
45	20241122	130414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1909	39	2	2.09	311100664	162328	67.98	1890	1939	1890	2430	1309	1870	1916.49	1.47	44580	1922	1895	1880	1853	1838	1888	1846	253	560	500	1150	1	1	50515380	964	-272.71	1.02	12	0.32	-7.00	1864.00	5865	20240219	-67.45	1751	20241115	9.02	5865	-67.45	20240219	1751	9.02	20241115	6280	-69.60	20240219	1751	9.02	20241115	4.46	N	033230	500	252 억	741689	N	N	N	N
46	20241122	120414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1902	32	2	1.71	285066672	148691	62.27	1890	1939	1890	2430	1309	1870	1917.18	1.47	40538	1922	1895	1880	1853	1838	1888	1846	253	560	500	1150	1	1	50515380	961	-271.71	1.02	12	0.29	-7.00	1864.00	5865	20240219	-67.57	1751	20241115	8.62	5865	-67.57	20240219	1751	8.62	20241115	6280	-69.71	20240219	1751	8.62	20241115	4.46	N	033230	500	252 억	741689	N	N	N	N
47	20241122	110412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1914	44	2	2.35	260565696	135844	56.89	1890	1939	1890	2430	1309	1870	1918.12	1.47	41933	1922	1895	1880	1853	1838	1888	1846	253	560	500	1150	1	1	50515380	967	-273.43	1.03	12	0.27	-7.00	1864.00	5865	20240219	-67.37	1751	20241115	9.31	5865	-67.37	20240219	1751	9.31	20241115	6280	-69.52	20240219	1751	9.31	20241115	4.46	N	033230	500	252 억	741689	N	N	N	N
48	20241122	100418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1919	49	2	2.62	215497157	112213	46.99	1890	1939	1890	2430	1309	1870	1920.43	1.47	40208	1922	1895	1880	1853	1838	1888	1846	253	560	500	1150	1	1	50515380	969	-274.14	1.03	12	0.22	-7.00	1864.00	5865	20240219	-67.28	1751	20241115	9.59	5865	-67.28	20240219	1751	9.59	20241115	6280	-69.44	20240219	1751	9.59	20241115	4.46	N	033230	500	252 억	741689	N	N	N	N
49	20241122	090413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1901	31	2	1.66	22186268	11701	4.90	1890	1901	1890	2430	1309	1870	1896.10	1.47	5890	1922	1895	1880	1853	1838	1888	1846	253	560	500	1150	1	1	50515380	960	-271.57	1.02	12	0.02	-7.00	1864.00	5865	20240219	-67.59	1751	20241115	8.57	5865	-67.59	20240219	1751	8.57	20241115	6280	-69.73	20240219	1751	8.57	20241115	4.46	N	033230	500	252 억	741689	N	N	N	N
50	20241121	160411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1870	-22	5	-1.16	434914829	230844	117.68	1874	1907	1865	2455	1325	1892	1884.19	1.34	63053	1968	1930	1911	1873	1854	1920	1863	253	563	500	1170	1	1	50515380	945	-267.14	1.00	12	0.46	-7.00	1864.00	5865	20240219	-68.12	1751	20241115	6.80	5865	-68.12	20240219	1751	6.80	20241115	6280	-70.22	20240219	1751	6.80	20241115	4.38	N	033230	500	252 억	678636	N	N	N	N
51	20241121	150419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1882	-10	5	-0.53	399119498	211743	107.94	1874	1907	1865	2455	1325	1892	1884.92	1.34	57967	1968	1930	1911	1873	1854	1920	1863	253	563	500	1170	1	1	50515380	951	-268.86	1.01	12	0.42	-7.00	1864.00	5865	20240219	-67.91	1751	20241115	7.48	5865	-67.91	20240219	1751	7.48	20241115	6280	-70.03	20240219	1751	7.48	20241115	4.38	N	033230	500	252 억	678636	N	N	N	N
52	20241121	140419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1894	2	2	0.11	368754052	195669	99.75	1874	1907	1865	2455	1325	1892	1884.58	1.34	57539	1968	1930	1911	1873	1854	1920	1863	253	563	500	1170	1	1	50515380	957	-270.57	1.02	12	0.39	-7.00	1864.00	5865	20240219	-67.71	1751	20241115	8.17	5865	-67.71	20240219	1751	8.17	20241115	6280	-69.84	20240219	1751	8.17	20241115	4.38	N	033230	500	252 억	678636	N	N	N	N
53	20241121	130415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1892	0	3	0.00	278480149	148085	75.49	1874	1907	1865	2455	1325	1892	1880.54	1.34	46298	1968	1930	1911	1873	1854	1920	1863	253	563	500	1170	1	1	50515380	956	-270.29	1.02	12	0.29	-7.00	1864.00	5865	20240219	-67.74	1751	20241115	8.05	5865	-67.74	20240219	1751	8.05	20241115	6280	-69.87	20240219	1751	8.05	20241115	4.38	N	033230	500	252 억	678636	N	N	N	N
54	20241121	120415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1888	-4	5	-0.21	242159006	128854	65.69	1874	1907	1865	2455	1325	1892	1879.33	1.34	36494	1968	1930	1911	1873	1854	1920	1863	253	563	500	1170	1	1	50515380	954	-269.71	1.01	12	0.26	-7.00	1864.00	5865	20240219	-67.81	1751	20241115	7.82	5865	-67.81	20240219	1751	7.82	20241115	6280	-69.94	20240219	1751	7.82	20241115	4.38	N	033230	500	252 억	678636	N	N	N	N
55	20241121	110414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1888	-4	5	-0.21	203596504	108442	55.28	1874	1907	1865	2455	1325	1892	1877.47	1.34	35181	1968	1930	1911	1873	1854	1920	1863	253	563	500	1170	1	1	50515380	954	-269.71	1.01	12	0.21	-7.00	1864.00	5865	20240219	-67.81	1751	20241115	7.82	5865	-67.81	20240219	1751	7.82	20241115	6280	-69.94	20240219	1751	7.82	20241115	4.38	N	033230	500	252 억	678636	N	N	N	N
56	20241121	100418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	-12	5	-0.63	161682227	86114	43.90	1874	1907	1865	2455	1325	1892	1877.54	1.34	28457	1968	1930	1911	1873	1854	1920	1863	253	563	500	1170	1	1	50515380	950	-268.57	1.01	12	0.17	-7.00	1864.00	5865	20240219	-67.95	1751	20241115	7.37	5865	-67.95	20240219	1751	7.37	20241115	6280	-70.06	20240219	1751	7.37	20241115	4.38	N	033230	500	252 억	678636	N	N	N	N
57	20241121	090416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1901	9	2	0.48	59359495	31627	16.12	1874	1907	1874	2455	1325	1892	1876.86	1.34	19630	1968	1930	1911	1873	1854	1920	1863	253	563	500	1170	1	1	50515380	960	-271.57	1.02	12	0.06	-7.00	1864.00	5865	20240219	-67.59	1751	20241115	8.57	5865	-67.59	20240219	1751	8.57	20241115	6280	-69.73	20240219	1751	8.57	20241115	4.38	N	033230	500	252 억	678636	N	N	N	N
58	20241120	160413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1892	-31	5	-1.61	364349618	191061	33.60	1918	1949	1892	2495	1347	1923	1906.99	1.39	-24799	2057	1989	1932	1864	1807	2024	1899	253	572	500	1190	1	1	50515380	956	-270.29	1.02	12	0.38	-7.00	1864.00	5865	20240219	-67.74	1751	20241115	8.05	5865	-67.74	20240219	1751	8.05	20241115	6280	-69.87	20240219	1751	8.05	20241115	4.39	N	033230	500	252 억	703064	N	N	N	N
59	20241120	150419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1897	-26	5	-1.35	323167955	169310	29.77	1918	1949	1894	2495	1347	1923	1908.74	1.39	-20444	2057	1989	1932	1864	1807	2024	1899	253	572	500	1190	1	1	50515380	958	-271.00	1.02	12	0.34	-7.00	1864.00	5865	20240219	-67.66	1751	20241115	8.34	5865	-67.66	20240219	1751	8.34	20241115	6280	-69.79	20240219	1751	8.34	20241115	4.39	N	033230	500	252 억	703064	N	N	N	N
60	20241120	140419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1906	-17	5	-0.88	267806987	140170	24.65	1918	1949	1894	2495	1347	1923	1910.59	1.39	-11999	2057	1989	1932	1864	1807	2024	1899	253	572	500	1190	1	1	50515380	963	-272.29	1.02	12	0.28	-7.00	1864.00	5865	20240219	-67.50	1751	20241115	8.85	5865	-67.50	20240219	1751	8.85	20241115	6280	-69.65	20240219	1751	8.85	20241115	4.39	N	033230	500	252 억	703064	N	N	N	N
61	20241120	130420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1900	-23	5	-1.20	257024983	134508	23.65	1918	1949	1894	2495	1347	1923	1910.85	1.39	-11432	2057	1989	1932	1864	1807	2024	1899	253	572	500	1190	1	1	50515380	960	-271.43	1.02	12	0.27	-7.00	1864.00	5865	20240219	-67.60	1751	20241115	8.51	5865	-67.60	20240219	1751	8.51	20241115	6280	-69.75	20240219	1751	8.51	20241115	4.39	N	033230	500	252 억	703064	N	N	N	N
62	20241120	120421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1909	-14	5	-0.73	236571065	123764	21.77	1918	1949	1894	2495	1347	1923	1911.47	1.39	-11335	2057	1989	1932	1864	1807	2024	1899	253	572	500	1190	1	1	50515380	964	-272.71	1.02	12	0.25	-7.00	1864.00	5865	20240219	-67.45	1751	20241115	9.02	5865	-67.45	20240219	1751	9.02	20241115	6280	-69.60	20240219	1751	9.02	20241115	4.39	N	033230	500	252 억	703064	N	N	N	N
63	20241120	110419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1905	-18	5	-0.94	196198016	102544	18.03	1918	1949	1894	2495	1347	1923	1913.31	1.39	-16325	2057	1989	1932	1864	1807	2024	1899	253	572	500	1190	1	1	50515380	962	-272.14	1.02	12	0.20	-7.00	1864.00	5865	20240219	-67.52	1751	20241115	8.79	5865	-67.52	20240219	1751	8.79	20241115	6280	-69.67	20240219	1751	8.79	20241115	4.39	N	033230	500	252 억	703064	N	N	N	N
64	20241120	100418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1909	-14	5	-0.73	140477101	73325	12.89	1918	1949	1894	2495	1347	1923	1915.81	1.39	-16923	2057	1989	1932	1864	1807	2024	1899	253	572	500	1190	1	1	50515380	964	-272.71	1.02	12	0.15	-7.00	1864.00	5865	20240219	-67.45	1751	20241115	9.02	5865	-67.45	20240219	1751	9.02	20241115	6280	-69.60	20240219	1751	9.02	20241115	4.39	N	033230	500	252 억	703064	N	N	N	N
65	20241120	090418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1941	18	2	0.94	16626626	8624	1.52	1918	1944	1918	2495	1347	1923	1927.95	1.39	2722	2057	1989	1932	1864	1807	2024	1899	253	572	500	1190	1	1	50515380	981	-277.29	1.04	12	0.02	-7.00	1864.00	5865	20240219	-66.91	1751	20241115	10.85	5865	-66.91	20240219	1751	10.85	20241115	6280	-69.09	20240219	1751	10.85	20241115	4.39	N	033230	500	252 억	703064	N	N	N	N
66	20241119	160400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1923	38	2	2.02	1088647387	564111	198.45	1885	2000	1875	2450	1320	1885	1929.86	1.47	-40526	1949	1916	1878	1845	1807	1933	1862	253	565	500	1160	1	1	50515380	971	-274.71	1.03	12	1.12	-7.00	1864.00	5865	20240219	-67.21	1751	20241115	9.82	5865	-67.21	20240219	1751	9.82	20241115	6280	-69.38	20240219	1751	9.82	20241115	4.43	N	033230	500	252 억	743844	N	N	N	N
67	20241119	150404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1929	44	2	2.33	1048192746	543073	191.05	1885	2000	1875	2450	1320	1885	1930.11	1.47	-48992	1949	1916	1878	1845	1807	1933	1862	253	565	500	1160	1	1	50515380	974	-275.57	1.03	12	1.08	-7.00	1864.00	5865	20240219	-67.11	1751	20241115	10.17	5865	-67.11	20240219	1751	10.17	20241115	6280	-69.28	20240219	1751	10.17	20241115	4.43	N	033230	500	252 억	743844	N	N	N	N
68	20241119	140402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1927	42	2	2.23	943155368	488466	171.84	1885	2000	1875	2450	1320	1885	1930.85	1.47	-41841	1949	1916	1878	1845	1807	1933	1862	253	565	500	1160	1	1	50515380	973	-275.29	1.03	12	0.97	-7.00	1864.00	5865	20240219	-67.14	1751	20241115	10.05	5865	-67.14	20240219	1751	10.05	20241115	6280	-69.32	20240219	1751	10.05	20241115	4.43	N	033230	500	252 억	743844	N	N	N	N
69	20241119	130404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1909	24	2	1.27	216085612	114034	40.12	1885	1909	1875	2450	1320	1885	1894.92	1.47	1511	1949	1916	1878	1845	1807	1933	1862	253	565	500	1160	1	1	50515380	964	-272.71	1.02	12	0.23	-7.00	1864.00	5865	20240219	-67.45	1751	20241115	9.02	5865	-67.45	20240219	1751	9.02	20241115	6280	-69.60	20240219	1751	9.02	20241115	4.43	N	033230	500	252 억	743844	N	N	N	N
70	20241119	120401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1902	17	2	0.90	184761133	97590	34.33	1885	1909	1875	2450	1320	1885	1893.24	1.47	-2175	1949	1916	1878	1845	1807	1933	1862	253	565	500	1160	1	1	50515380	961	-271.71	1.02	12	0.19	-7.00	1864.00	5865	20240219	-67.57	1751	20241115	8.62	5865	-67.57	20240219	1751	8.62	20241115	6280	-69.71	20240219	1751	8.62	20241115	4.43	N	033230	500	252 억	743844	N	N	N	N
71	20241119	110405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1896	11	2	0.58	143198287	75657	26.62	1885	1909	1875	2450	1320	1885	1892.73	1.47	-6774	1949	1916	1878	1845	1807	1933	1862	253	565	500	1160	1	1	50515380	958	-270.86	1.02	12	0.15	-7.00	1864.00	5865	20240219	-67.67	1751	20241115	8.28	5865	-67.67	20240219	1751	8.28	20241115	6280	-69.81	20240219	1751	8.28	20241115	4.43	N	033230	500	252 억	743844	N	N	N	N
72	20241119	100414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1895	10	2	0.53	93307776	49286	17.34	1885	1909	1875	2450	1320	1885	1893.19	1.47	-13491	1949	1916	1878	1845	1807	1933	1862	253	565	500	1160	1	1	50515380	957	-270.71	1.02	12	0.10	-7.00	1864.00	5865	20240219	-67.69	1751	20241115	8.22	5865	-67.69	20240219	1751	8.22	20241115	6280	-69.82	20240219	1751	8.22	20241115	4.43	N	033230	500	252 억	743844	N	N	N	N
73	20241119	090412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1875	-10	5	-0.53	14808453	7850	2.76	1885	1909	1875	2450	1320	1885	1886.43	1.47	-2586	1949	1916	1878	1845	1807	1933	1862	253	565	500	1160	1	1	50515380	947	-267.86	1.01	12	0.02	-7.00	1864.00	5865	20240219	-68.03	1751	20241115	7.08	5865	-68.03	20240219	1751	7.08	20241115	6280	-70.14	20240219	1751	7.08	20241115	4.43	N	033230	500	252 억	743844	N	N	N	N
74	20241118	160402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1885	29	2	1.56	531057698	280469	73.57	1840	1911	1840	2410	1300	1856	1893.50	1.36	48988	1951	1903	1827	1779	1703	1927	1803	253	554	500	1150	1	1	50515380	952	-269.29	1.01	12	0.56	-7.00	1864.00	5865	20240219	-67.86	1751	20241115	7.65	5865	-67.86	20240219	1751	7.65	20241115	6280	-69.98	20240219	1751	7.65	20241115	4.52	N	033230	500	252 억	688684	N	N	N	N
75	20241118	150404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1905	49	2	2.64	502806328	265506	69.65	1840	1911	1840	2410	1300	1856	1893.77	1.36	46088	1951	1903	1827	1779	1703	1927	1803	253	554	500	1150	1	1	50515380	962	-272.14	1.02	12	0.53	-7.00	1864.00	5865	20240219	-67.52	1751	20241115	8.79	5865	-67.52	20240219	1751	8.79	20241115	6280	-69.67	20240219	1751	8.79	20241115	4.52	N	033230	500	252 억	688684	N	N	N	N
76	20241118	140405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1883	27	2	1.45	406462628	214672	56.31	1840	1910	1840	2410	1300	1856	1893.41	1.36	50001	1951	1903	1827	1779	1703	1927	1803	253	554	500	1150	1	1	50515380	951	-269.00	1.01	12	0.42	-7.00	1864.00	5865	20240219	-67.89	1751	20241115	7.54	5865	-67.89	20240219	1751	7.54	20241115	6280	-70.02	20240219	1751	7.54	20241115	4.52	N	033230	500	252 억	688684	N	N	N	N
77	20241118	130402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1886	30	2	1.62	369469312	195012	51.16	1840	1910	1840	2410	1300	1856	1894.60	1.36	47191	1951	1903	1827	1779	1703	1927	1803	253	554	500	1150	1	1	50515380	953	-269.43	1.01	12	0.39	-7.00	1864.00	5865	20240219	-67.84	1751	20241115	7.71	5865	-67.84	20240219	1751	7.71	20241115	6280	-69.97	20240219	1751	7.71	20241115	4.52	N	033230	500	252 억	688684	N	N	N	N
78	20241118	120405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1902	46	2	2.48	313826046	165611	43.44	1840	1910	1840	2410	1300	1856	1894.96	1.36	63335	1951	1903	1827	1779	1703	1927	1803	253	554	500	1150	1	1	50515380	961	-271.71	1.02	12	0.33	-7.00	1864.00	5865	20240219	-67.57	1751	20241115	8.62	5865	-67.57	20240219	1751	8.62	20241115	6280	-69.71	20240219	1751	8.62	20241115	4.52	N	033230	500	252 억	688684	N	N	N	N
79	20241118	110404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1903	47	2	2.53	237325154	125455	32.91	1840	1907	1840	2410	1300	1856	1891.72	1.36	67557	1951	1903	1827	1779	1703	1927	1803	253	554	500	1150	1	1	50515380	961	-271.86	1.02	12	0.25	-7.00	1864.00	5865	20240219	-67.55	1751	20241115	8.68	5865	-67.55	20240219	1751	8.68	20241115	6280	-69.70	20240219	1751	8.68	20241115	4.52	N	033230	500	252 억	688684	N	N	N	N
80	20241118	100402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1901	45	2	2.42	164758248	87280	22.90	1840	1907	1840	2410	1300	1856	1887.70	1.36	57251	1951	1903	1827	1779	1703	1927	1803	253	554	500	1150	1	1	50515380	960	-271.57	1.02	12	0.17	-7.00	1864.00	5865	20240219	-67.59	1751	20241115	8.57	5865	-67.59	20240219	1751	8.57	20241115	6280	-69.73	20240219	1751	8.57	20241115	4.52	N	033230	500	252 억	688684	N	N	N	N
81	20241118	090400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	-6	5	-0.32	19960966	10823	2.84	1840	1875	1840	2410	1300	1856	1844.30	1.36	4653	1951	1903	1827	1779	1703	1927	1803	253	554	500	1150	1	1	50515380	935	-264.29	0.99	12	0.02	-7.00	1864.00	5865	20240219	-68.46	1751	20241115	5.65	5865	-68.46	20240219	1751	5.65	20241115	6280	-70.54	20240219	1751	5.65	20241115	4.52	N	033230	500	252 억	688684	N	N	N	N
82	20241115	160412	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1856	38	2	2.09	684940004	378029	155.23	1803	1875	1751	2360	1273	1818	1811.71	1.21	74677	1888	1852	1829	1793	1770	1871	1812	253	542	500	1120	1	1	50515380	938	-265.14	1.00	12	0.75	-7.00	1864.00	5865	20240219	-68.35	1751	20241115	6.00	5865	-68.35	20240219	1751	6.00	20241115	6280	-70.45	20240219	1751	6.00	20241115	4.77	N	033230	500	252 억	613684	N	N	N	N
83	20241115	150422	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1867	49	2	2.70	645181761	356628	146.44	1803	1875	1751	2360	1273	1818	1809.10	1.21	72880	1888	1852	1829	1793	1770	1871	1812	253	542	500	1120	1	1	50515380	943	-266.71	1.00	12	0.71	-7.00	1864.00	5865	20240219	-68.17	1751	20241115	6.62	5865	-68.17	20240219	1751	6.62	20241115	6280	-70.27	20240219	1751	6.62	20241115	4.77	N	033230	500	252 억	613684	N	N	N	N
84	20241115	140418	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1838	20	2	1.10	501220176	279002	114.57	1803	1839	1751	2360	1273	1818	1796.41	1.21	57418	1888	1852	1829	1793	1770	1871	1812	253	542	500	1120	1	1	50515380	928	-262.57	0.99	12	0.55	-7.00	1864.00	5865	20240219	-68.66	1751	20241115	4.97	5865	-68.66	20240219	1751	4.97	20241115	6280	-70.73	20240219	1751	4.97	20241115	4.77	N	033230	500	252 억	613684	N	N	N	N
85	20241115	130418	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1835	17	2	0.94	443223593	247403	101.59	1803	1836	1751	2360	1273	1818	1791.42	1.21	60976	1888	1852	1829	1793	1770	1871	1812	253	542	500	1120	1	1	50515380	927	-262.14	0.98	12	0.49	-7.00	1864.00	5865	20240219	-68.71	1751	20241115	4.80	5865	-68.71	20240219	1751	4.80	20241115	6280	-70.78	20240219	1751	4.80	20241115	4.77	N	033230	500	252 억	613684	N	N	N	N
86	20241115	120419	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1795	-23	5	-1.27	345125074	193182	79.33	1803	1818	1751	2360	1273	1818	1786.40	1.21	28566	1888	1852	1829	1793	1770	1871	1812	253	542	500	1120	1	1	50515380	907	-256.43	0.96	12	0.38	-7.00	1864.00	5865	20240219	-69.39	1751	20241115	2.51	5865	-69.39	20240219	1751	2.51	20241115	6280	-71.42	20240219	1751	2.51	20241115	4.77	N	033230	500	252 억	613684	N	N	N	N
87	20241115	110411	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1802	-16	5	-0.88	282136403	158148	64.94	1803	1818	1751	2360	1273	1818	1783.83	1.21	18959	1888	1852	1829	1793	1770	1871	1812	253	542	500	1120	1	1	50515380	910	-257.43	0.97	12	0.31	-7.00	1864.00	5865	20240219	-69.28	1751	20241115	2.91	5865	-69.28	20240219	1751	2.91	20241115	6280	-71.31	20240219	1751	2.91	20241115	4.77	N	033230	500	252 억	613684	N	N	N	N
88	20241115	100412	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1783	-35	5	-1.93	198934693	111362	45.73	1803	1818	1757	2360	1273	1818	1786.15	1.21	-1624	1888	1852	1829	1793	1770	1871	1812	253	542	500	1120	1	1	50515380	901	-254.71	0.96	12	0.22	-7.00	1864.00	5865	20240219	-69.60	1757	20241115	1.48	5865	-69.60	20240219	1757	1.48	20241115	6280	-71.61	20240219	1757	1.48	20241115	4.77	N	033230	500	252 억	613684	N	N	N	N
89	20241115	090429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1812	-6	5	-0.33	13329731	7384	3.03	1803	1812	1803	2360	1273	1818	1803.66	1.21	281	1888	1852	1829	1793	1770	1871	1812	253	542	500	1120	1	1	50515380	915	-258.86	0.97	12	0.01	-7.00	1864.00	5865	20240219	-69.10	1781	20240805	1.74	5865	-69.10	20240219	1781	1.74	20240805	6280	-71.15	20240219	1781	1.74	20240805	4.77	N	033230	500	252 억	613684	N	N	N	N
90	20241114	160407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1826	14	2	0.77	408946177	222478	47.30	1806	1865	1806	2355	1269	1812	1838.29	1.12	49141	1936	1874	1843	1781	1750	1858	1765	253	543	500	1120	1	1	50515380	922	-260.86	0.98	12	0.44	-7.00	1864.00	5865	20240219	-68.87	1781	20240805	2.53	5865	-68.87	20240219	1781	2.53	20240805	6280	-70.92	20240219	1781	2.53	20240805	4.80	N	033230	500	252 억	565828	N	N	N	N
91	20241114	150410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1845	33	2	1.82	373770305	203310	43.23	1806	1865	1806	2355	1269	1812	1838.59	1.12	40465	1936	1874	1843	1781	1750	1858	1765	253	543	500	1120	1	1	50515380	932	-263.57	0.99	12	0.40	-7.00	1864.00	5865	20240219	-68.54	1781	20240805	3.59	5865	-68.54	20240219	1781	3.59	20240805	6280	-70.62	20240219	1781	3.59	20240805	4.80	N	033230	500	252 억	565828	N	N	N	N
92	20241114	140405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1851	39	2	2.15	342243614	186184	39.59	1806	1865	1806	2355	1269	1812	1838.38	1.12	41323	1936	1874	1843	1781	1750	1858	1765	253	543	500	1120	1	1	50515380	935	-264.43	0.99	12	0.37	-7.00	1864.00	5865	20240219	-68.44	1781	20240805	3.93	5865	-68.44	20240219	1781	3.93	20240805	6280	-70.53	20240219	1781	3.93	20240805	4.80	N	033230	500	252 억	565828	N	N	N	N
93	20241114	130407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1842	30	2	1.66	304092903	165548	35.20	1806	1865	1806	2355	1269	1812	1837.07	1.12	29979	1936	1874	1843	1781	1750	1858	1765	253	543	500	1120	1	1	50515380	930	-263.14	0.99	12	0.33	-7.00	1864.00	5865	20240219	-68.59	1781	20240805	3.43	5865	-68.59	20240219	1781	3.43	20240805	6280	-70.67	20240219	1781	3.43	20240805	4.80	N	033230	500	252 억	565828	N	N	N	N
94	20241114	120406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1839	27	2	1.49	245174965	133559	28.40	1806	1865	1806	2355	1269	1812	1835.93	1.12	17111	1936	1874	1843	1781	1750	1858	1765	253	543	500	1120	1	1	50515380	929	-262.71	0.99	12	0.26	-7.00	1864.00	5865	20240219	-68.64	1781	20240805	3.26	5865	-68.64	20240219	1781	3.26	20240805	6280	-70.72	20240219	1781	3.26	20240805	4.80	N	033230	500	252 억	565828	N	N	N	N
95	20241114	110409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	43	2	2.37	180492950	98422	20.93	1806	1865	1806	2355	1269	1812	1834.15	1.12	32605	1936	1874	1843	1781	1750	1858	1765	253	543	500	1120	1	1	50515380	937	-265.00	1.00	12	0.19	-7.00	1864.00	5865	20240219	-68.37	1781	20240805	4.15	5865	-68.37	20240219	1781	4.15	20240805	6280	-70.46	20240219	1781	4.15	20240805	4.80	N	033230	500	252 억	565828	N	N	N	N
96	20241114	100422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1817	5	2	0.28	73836947	40669	8.65	1806	1850	1806	2355	1269	1812	1815.67	1.12	12992	1936	1874	1843	1781	1750	1858	1765	253	543	500	1120	1	1	50515380	918	-259.57	0.97	12	0.08	-7.00	1864.00	5865	20240219	-69.02	1781	20240805	2.02	5865	-69.02	20240219	1781	2.02	20240805	6280	-71.07	20240219	1781	2.02	20240805	4.80	N	033230	500	252 억	565828	N	N	N	N
97	20241114	090403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1812	0	3	0.00	0	0	0.00	0	0	0	2355	1269	1812	0.00	1.12	0	1936	1874	1843	1781	1750	1858	1765	253	543	500	1120	1	1	50515380	915	-258.86	0.97	12	0.00	-7.00	1864.00	5865	20240219	-69.10	1781	20240805	1.74	5865	-69.10	20240219	1781	1.74	20240805	6280	-71.15	20240219	1781	1.74	20240805	4.80	N	033230	500	252 억	565828	N	N	N	N
98	20241113	160200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1812	-43	5	-2.32	807609478	438723	52.49	1847	1905	1812	2410	1299	1855	1840.86	1.03	47066	2010	1932	1891	1813	1772	1912	1793	253	555	500	1150	1	1	50515380	915	-258.86	0.97	12	0.87	-7.00	1864.00	5865	20240219	-69.10	1781	20240805	1.74	5865	-69.10	20240219	1781	1.74	20240805	6280	-71.15	20240219	1781	1.74	20240805	4.82	N	033230	500	252 억	517797	N	N	N	N
99	20241113	150215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1829	-26	5	-1.40	673706622	365041	43.68	1847	1905	1815	2410	1299	1855	1845.56	1.03	18540	2010	1932	1891	1813	1772	1912	1793	253	555	500	1150	1	1	50515380	924	-261.29	0.98	12	0.72	-7.00	1864.00	5865	20240219	-68.82	1781	20240805	2.70	5865	-68.82	20240219	1781	2.70	20240805	6280	-70.88	20240219	1781	2.70	20240805	4.82	N	033230	500	252 억	517797	N	N	N	N
100	20241113	140211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1839	-16	5	-0.86	587061692	317647	38.01	1847	1905	1815	2410	1299	1855	1848.16	1.03	13220	2010	1932	1891	1813	1772	1912	1793	253	555	500	1150	1	1	50515380	929	-262.71	0.99	12	0.63	-7.00	1864.00	5865	20240219	-68.64	1781	20240805	3.26	5865	-68.64	20240219	1781	3.26	20240805	6280	-70.72	20240219	1781	3.26	20240805	4.82	N	033230	500	252 억	517797	N	N	N	N
101	20241113	130210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1820	-35	5	-1.89	506287802	273521	32.73	1847	1905	1815	2410	1299	1855	1851.00	1.03	-8627	2010	1932	1891	1813	1772	1912	1793	253	555	500	1150	1	1	50515380	919	-260.00	0.98	12	0.54	-7.00	1864.00	5865	20240219	-68.97	1781	20240805	2.19	5865	-68.97	20240219	1781	2.19	20240805	6280	-71.02	20240219	1781	2.19	20240805	4.82	N	033230	500	252 억	517797	N	N	N	N
102	20241113	120207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1835	-20	5	-1.08	434146813	234011	28.00	1847	1905	1815	2410	1299	1855	1855.24	1.03	-25516	2010	1932	1891	1813	1772	1912	1793	253	555	500	1150	1	1	50515380	927	-262.14	0.98	12	0.46	-7.00	1864.00	5865	20240219	-68.71	1781	20240805	3.03	5865	-68.71	20240219	1781	3.03	20240805	6280	-70.78	20240219	1781	3.03	20240805	4.82	N	033230	500	252 억	517797	N	N	N	N
103	20241113	110207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	0	3	0.00	344027296	185150	22.15	1847	1905	1847	2410	1299	1855	1858.10	1.03	-8223	2010	1932	1891	1813	1772	1912	1793	253	555	500	1150	1	1	50515380	937	-265.00	1.00	12	0.37	-7.00	1864.00	5865	20240219	-68.37	1781	20240805	4.15	5865	-68.37	20240219	1781	4.15	20240805	6280	-70.46	20240219	1781	4.15	20240805	4.82	N	033230	500	252 억	517797	N	N	N	N
104	20241113	100207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	10	2	0.54	217714943	117078	14.01	1847	1905	1847	2410	1299	1855	1859.57	1.03	13071	2010	1932	1891	1813	1772	1912	1793	253	555	500	1150	1	1	50515380	942	-266.43	1.00	12	0.23	-7.00	1864.00	5865	20240219	-68.20	1781	20240805	4.72	5865	-68.20	20240219	1781	4.72	20240805	6280	-70.30	20240219	1781	4.72	20240805	4.82	N	033230	500	252 억	517797	N	N	N	N
105	20241113	090202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	10	2	0.54	19302581	10425	1.25	1847	1905	1847	2410	1299	1855	1851.57	1.03	1138	2010	1932	1891	1813	1772	1912	1793	253	555	500	1150	1	1	50515380	942	-266.43	1.00	12	0.02	-7.00	1864.00	5865	20240219	-68.20	1781	20240805	4.72	5865	-68.20	20240219	1781	4.72	20240805	6280	-70.30	20240219	1781	4.72	20240805	4.82	N	033230	500	252 억	517797	N	N	N	N
106	20241112	160356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	-118	5	-5.98	1555820641	822985	133.99	1958	1969	1850	2560	1382	1973	1890.50	1.02	951	2109	2041	2007	1939	1905	2024	1922	253	587	500	1220	1	1	50515380	937	-265.00	1.00	12	1.63	-7.00	1864.00	5865	20240219	-68.37	1781	20240805	4.15	5865	-68.37	20240219	1781	4.15	20240805	6280	-70.46	20240219	1781	4.15	20240805	4.91	N	033230	500	252 억	516846	N	N	N	N
107	20241112	150358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1863	-110	5	-5.58	1450510314	766250	124.76	1958	1969	1854	2560	1382	1973	1892.98	1.02	-297	2109	2041	2007	1939	1905	2024	1922	253	587	500	1220	1	1	50515380	941	-266.14	1.00	12	1.52	-7.00	1864.00	5865	20240219	-68.24	1781	20240805	4.60	5865	-68.24	20240219	1781	4.60	20240805	6280	-70.33	20240219	1781	4.60	20240805	4.91	N	033230	500	252 억	516846	N	N	N	N
108	20241112	140404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	-108	5	-5.47	1262656964	665413	108.34	1958	1969	1855	2560	1382	1973	1897.54	1.02	-7884	2109	2041	2007	1939	1905	2024	1922	253	587	500	1220	1	1	50515380	942	-266.43	1.00	12	1.32	-7.00	1864.00	5865	20240219	-68.20	1781	20240805	4.72	5865	-68.20	20240219	1781	4.72	20240805	6280	-70.30	20240219	1781	4.72	20240805	4.91	N	033230	500	252 억	516846	N	N	N	N
109	20241112	130359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1874	-99	5	-5.02	1061686728	557790	90.82	1958	1969	1871	2560	1382	1973	1903.36	1.02	14584	2109	2041	2007	1939	1905	2024	1922	253	587	500	1220	1	1	50515380	947	-267.71	1.01	12	1.10	-7.00	1864.00	5865	20240219	-68.05	1781	20240805	5.22	5865	-68.05	20240219	1781	5.22	20240805	6280	-70.16	20240219	1781	5.22	20240805	4.91	N	033230	500	252 억	516846	N	N	N	N
110	20241112	120359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1883	-90	5	-4.56	923358436	484043	78.81	1958	1969	1875	2560	1382	1973	1907.58	1.02	14979	2109	2041	2007	1939	1905	2024	1922	253	587	500	1220	1	1	50515380	951	-269.00	1.01	12	0.96	-7.00	1864.00	5865	20240219	-67.89	1781	20240805	5.73	5865	-67.89	20240219	1781	5.73	20240805	6280	-70.02	20240219	1781	5.73	20240805	4.91	N	033230	500	252 억	516846	N	N	N	N
111	20241112	110358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1907	-66	5	-3.35	692713897	361933	58.93	1958	1969	1899	2560	1382	1973	1913.91	1.02	30556	2109	2041	2007	1939	1905	2024	1922	253	587	500	1220	1	1	50515380	963	-272.43	1.02	12	0.72	-7.00	1864.00	5865	20240219	-67.49	1781	20240805	7.07	5865	-67.49	20240219	1781	7.07	20240805	6280	-69.63	20240219	1781	7.07	20240805	4.91	N	033230	500	252 억	516846	N	N	N	N
112	20241112	100357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1909	-64	5	-3.24	423995089	220832	35.95	1958	1969	1900	2560	1382	1973	1919.96	1.02	9905	2109	2041	2007	1939	1905	2024	1922	253	587	500	1220	1	1	50515380	964	-272.71	1.02	12	0.44	-7.00	1864.00	5865	20240219	-67.45	1781	20240805	7.19	5865	-67.45	20240219	1781	7.19	20240805	6280	-69.60	20240219	1781	7.19	20240805	4.91	N	033230	500	252 억	516846	N	N	N	N
113	20241112	090357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1962	-11	5	-0.56	25823183	13164	2.14	1958	1969	1958	2560	1382	1973	1961.53	1.02	-334	2109	2041	2007	1939	1905	2024	1922	253	587	500	1220	1	1	50515380	991	-280.29	1.05	12	0.03	-7.00	1864.00	5865	20240219	-66.55	1781	20240805	10.16	5865	-66.55	20240219	1781	10.16	20240805	6280	-68.76	20240219	1781	10.16	20240805	4.91	N	033230	500	252 억	516846	N	N	N	N
114	20241111	160355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1973	-87	5	-4.22	1187906604	593887	140.65	2050	2075	1973	2675	1445	2060	2000.23	1.42	-198817	2116	2087	2056	2027	1996	2102	2042	253	615	500	1270	1	1	50515380	997	-281.86	1.06	12	1.18	-7.00	1864.00	5865	20240219	-66.36	1781	20240805	10.78	5865	-66.36	20240219	1781	10.78	20240805	6280	-68.58	20240219	1781	10.78	20240805	4.99	N	033230	500	252 억	715400	N	N	N	N
115	20241111	150407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1989	-71	5	-3.45	1096599038	547727	129.72	2050	2075	1973	2675	1445	2060	2002.08	1.42	-192203	2116	2087	2056	2027	1996	2102	2042	253	615	500	1270	1	1	50515380	1005	-284.14	1.07	12	1.08	-7.00	1864.00	5865	20240219	-66.09	1781	20240805	11.68	5865	-66.09	20240219	1781	11.68	20240805	6280	-68.33	20240219	1781	11.68	20240805	4.99	N	033230	500	252 억	715400	N	N	N	N
116	20241111	140358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1990	-70	5	-3.40	913362393	455238	107.81	2050	2075	1982	2675	1445	2060	2006.33	1.42	-184320	2116	2087	2056	2027	1996	2102	2042	253	615	500	1270	1	1	50515380	1005	-284.29	1.07	12	0.90	-7.00	1864.00	5865	20240219	-66.07	1781	20240805	11.73	5865	-66.07	20240219	1781	11.73	20240805	6280	-68.31	20240219	1781	11.73	20240805	4.99	N	033230	500	252 억	715400	N	N	N	N
117	20241111	130358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1985	-75	5	-3.64	879930946	438415	103.83	2050	2075	1982	2675	1445	2060	2007.06	1.42	-182767	2116	2087	2056	2027	1996	2102	2042	253	615	500	1270	1	1	50515380	1003	-283.57	1.06	12	0.87	-7.00	1864.00	5865	20240219	-66.16	1781	20240805	11.45	5865	-66.16	20240219	1781	11.45	20240805	6280	-68.39	20240219	1781	11.45	20240805	4.99	N	033230	500	252 억	715400	N	N	N	N
118	20241111	120356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1999	-61	5	-2.96	686139333	341156	80.80	2050	2075	1996	2675	1445	2060	2011.21	1.42	-163333	2116	2087	2056	2027	1996	2102	2042	253	615	500	1270	1	1	50515380	1010	-285.57	1.07	12	0.68	-7.00	1864.00	5865	20240219	-65.92	1781	20240805	12.24	5865	-65.92	20240219	1781	12.24	20240805	6280	-68.17	20240219	1781	12.24	20240805	4.99	N	033230	500	252 억	715400	N	N	N	N
119	20241111	110357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1999	-61	5	-2.96	565722843	280894	66.52	2050	2075	1999	2675	1445	2060	2014.00	1.42	-146059	2116	2087	2056	2027	1996	2102	2042	253	615	500	1270	1	1	50515380	1010	-285.57	1.07	12	0.56	-7.00	1864.00	5865	20240219	-65.92	1781	20240805	12.24	5865	-65.92	20240219	1781	12.24	20240805	6280	-68.17	20240219	1781	12.24	20240805	4.99	N	033230	500	252 억	715400	N	N	N	N
120	20241111	100355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	-55	5	-2.67	396782660	196477	46.53	2050	2075	2000	2675	1445	2060	2019.47	1.42	-119940	2116	2087	2056	2027	1996	2102	2042	253	615	500	1270	5	1	50515380	1013	-286.43	1.08	12	0.39	-7.00	1864.00	5865	20240219	-65.81	1781	20240805	12.58	5865	-65.81	20240219	1781	12.58	20240805	6280	-68.07	20240219	1781	12.58	20240805	4.99	N	033230	500	252 억	715400	N	N	N	N
121	20241111	090354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	-15	5	-0.73	23097810	11261	2.67	2050	2060	2045	2675	1445	2060	2051.07	1.42	1057	2116	2087	2056	2027	1996	2102	2042	253	615	500	1270	5	1	50515380	1033	-292.14	1.10	12	0.02	-7.00	1864.00	5865	20240219	-65.13	1781	20240805	14.82	5865	-65.13	20240219	1781	14.82	20240805	6280	-67.44	20240219	1781	14.82	20240805	4.99	N	033230	500	252 억	715400	N	N	N	N
122	20241108	160352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	40	2	1.98	851369440	413596	124.45	2025	2085	2025	2625	1415	2020	2058.45	1.32	47926	2075	2047	2022	1994	1969	2035	1982	253	605	500	1250	5	1	50515380	1041	-294.29	1.11	12	0.82	-7.00	1864.00	5865	20240219	-64.88	1781	20240805	15.67	5865	-64.88	20240219	1781	15.67	20240805	6280	-67.20	20240219	1781	15.67	20240805	5.01	N	033230	500	252 억	666836	N	N	N	N
123	20241108	150359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	40	2	1.98	609256555	296623	89.26	2025	2080	2025	2625	1415	2020	2053.98	1.32	65316	2075	2047	2022	1994	1969	2035	1982	253	605	500	1250	5	1	50515380	1041	-294.29	1.11	12	0.59	-7.00	1864.00	5865	20240219	-64.88	1781	20240805	15.67	5865	-64.88	20240219	1781	15.67	20240805	6280	-67.20	20240219	1781	15.67	20240805	5.01	N	033230	500	252 억	666836	N	N	N	N
124	20241108	140356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	25	2	1.24	510483180	248336	74.73	2025	2080	2025	2625	1415	2020	2055.61	1.32	66096	2075	2047	2022	1994	1969	2035	1982	253	605	500	1250	5	1	50515380	1033	-292.14	1.10	12	0.49	-7.00	1864.00	5865	20240219	-65.13	1781	20240805	14.82	5865	-65.13	20240219	1781	14.82	20240805	6280	-67.44	20240219	1781	14.82	20240805	5.01	N	033230	500	252 억	666836	N	N	N	N
125	20241108	130356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2055	35	2	1.73	403625370	196095	59.01	2025	2080	2025	2625	1415	2020	2058.32	1.32	72997	2075	2047	2022	1994	1969	2035	1982	253	605	500	1250	5	1	50515380	1038	-293.57	1.10	12	0.39	-7.00	1864.00	5865	20240219	-64.96	1781	20240805	15.38	5865	-64.96	20240219	1781	15.38	20240805	6280	-67.28	20240219	1781	15.38	20240805	5.01	N	033230	500	252 억	666836	N	N	N	N
126	20241108	120357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2055	35	2	1.73	353039720	171417	51.58	2025	2080	2025	2625	1415	2020	2059.54	1.32	75955	2075	2047	2022	1994	1969	2035	1982	253	605	500	1250	5	1	50515380	1038	-293.57	1.10	12	0.34	-7.00	1864.00	5865	20240219	-64.96	1781	20240805	15.38	5865	-64.96	20240219	1781	15.38	20240805	6280	-67.28	20240219	1781	15.38	20240805	5.01	N	033230	500	252 억	666836	N	N	N	N
127	20241108	110358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	40	2	1.98	297649980	144462	43.47	2025	2080	2025	2625	1415	2020	2060.40	1.32	61340	2075	2047	2022	1994	1969	2035	1982	253	605	500	1250	5	1	50515380	1041	-294.29	1.11	12	0.29	-7.00	1864.00	5865	20240219	-64.88	1781	20240805	15.67	5865	-64.88	20240219	1781	15.67	20240805	6280	-67.20	20240219	1781	15.67	20240805	5.01	N	033230	500	252 억	666836	N	N	N	N
128	20241108	100359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	50	2	2.48	251727685	122214	36.77	2025	2080	2025	2625	1415	2020	2059.73	1.32	56522	2075	2047	2022	1994	1969	2035	1982	253	605	500	1250	5	1	50515380	1046	-295.71	1.11	12	0.24	-7.00	1864.00	5865	20240219	-64.71	1781	20240805	16.23	5865	-64.71	20240219	1781	16.23	20240805	6280	-67.04	20240219	1781	16.23	20240805	5.01	N	033230	500	252 억	666836	N	N	N	N
129	20241108	090352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	20	2	0.99	1776820	875	0.26	2025	2040	2025	2625	1415	2020	2030.65	1.32	366	2075	2047	2022	1994	1969	2035	1982	253	605	500	1250	5	1	50515380	1031	-291.43	1.09	12	0.00	-7.00	1864.00	5865	20240219	-65.22	1781	20240805	14.54	5865	-65.22	20240219	1781	14.54	20240805	6280	-67.52	20240219	1781	14.54	20240805	5.01	N	033230	500	252 억	666836	N	N	N	N
130	20241107	160352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-15	5	-0.74	668424379	331642	75.95	2045	2050	1997	2645	1425	2035	2015.50	1.32	240	2135	2085	2050	2000	1965	2067	1982	253	610	500	1260	5	1	50515380	1020	-288.57	1.08	12	0.66	-7.00	1864.00	5865	20240219	-65.56	1781	20240805	13.42	5865	-65.56	20240219	1781	13.42	20240805	6280	-67.83	20240219	1781	13.42	20240805	5.03	N	033230	500	252 억	667234	N	N	N	N
131	20241107	150354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-15	5	-0.74	606031584	300768	68.88	2045	2050	1997	2645	1425	2035	2014.95	1.32	-10458	2135	2085	2050	2000	1965	2067	1982	253	610	500	1260	5	1	50515380	1020	-288.57	1.08	12	0.60	-7.00	1864.00	5865	20240219	-65.56	1781	20240805	13.42	5865	-65.56	20240219	1781	13.42	20240805	6280	-67.83	20240219	1781	13.42	20240805	5.03	N	033230	500	252 억	667234	N	N	N	N
132	20241107	140356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	-5	5	-0.25	557813494	276986	63.43	2045	2050	1997	2645	1425	2035	2013.87	1.32	-12750	2135	2085	2050	2000	1965	2067	1982	253	610	500	1260	5	1	50515380	1025	-290.00	1.09	12	0.55	-7.00	1864.00	5865	20240219	-65.39	1781	20240805	13.98	5865	-65.39	20240219	1781	13.98	20240805	6280	-67.68	20240219	1781	13.98	20240805	5.03	N	033230	500	252 억	667234	N	N	N	N
133	20241107	130358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	0	3	0.00	507215989	252122	57.74	2045	2050	1997	2645	1425	2035	2011.79	1.32	-12034	2135	2085	2050	2000	1965	2067	1982	253	610	500	1260	5	1	50515380	1028	-290.71	1.09	12	0.50	-7.00	1864.00	5865	20240219	-65.30	1781	20240805	14.26	5865	-65.30	20240219	1781	14.26	20240805	6280	-67.60	20240219	1781	14.26	20240805	5.03	N	033230	500	252 억	667234	N	N	N	N
134	20241107	120354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2030	-5	5	-0.25	455688549	226812	51.94	2045	2050	1997	2645	1425	2035	2009.10	1.32	-27123	2135	2085	2050	2000	1965	2067	1982	253	610	500	1260	5	1	50515380	1025	-290.00	1.09	12	0.45	-7.00	1864.00	5865	20240219	-65.39	1781	20240805	13.98	5865	-65.39	20240219	1781	13.98	20240805	6280	-67.68	20240219	1781	13.98	20240805	5.03	N	033230	500	252 억	667234	N	N	N	N
135	20241107	110354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-25	5	-1.23	384858269	191762	43.92	2045	2050	1997	2645	1425	2035	2006.96	1.32	-34792	2135	2085	2050	2000	1965	2067	1982	253	610	500	1260	5	1	50515380	1015	-287.14	1.08	12	0.38	-7.00	1864.00	5865	20240219	-65.73	1781	20240805	12.86	5865	-65.73	20240219	1781	12.86	20240805	6280	-67.99	20240219	1781	12.86	20240805	5.03	N	033230	500	252 억	667234	N	N	N	N
136	20241107	100354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2000	-35	5	-1.72	311531357	155122	35.52	2045	2050	1997	2645	1425	2035	2008.30	1.32	-32293	2135	2085	2050	2000	1965	2067	1982	253	610	500	1260	5	1	50515380	1010	-285.71	1.07	12	0.31	-7.00	1864.00	5865	20240219	-65.90	1781	20240805	12.30	5865	-65.90	20240219	1781	12.30	20240805	6280	-68.15	20240219	1781	12.30	20240805	5.03	N	033230	500	252 억	667234	N	N	N	N
137	20241107	090354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	0	3	0.00	14214210	6976	1.60	2045	2050	2025	2645	1425	2035	2037.59	1.32	-1474	2135	2085	2050	2000	1965	2067	1982	253	610	500	1260	5	1	50515380	1028	-290.71	1.09	12	0.01	-7.00	1864.00	5865	20240219	-65.30	1781	20240805	14.26	5865	-65.30	20240219	1781	14.26	20240805	6280	-67.60	20240219	1781	14.26	20240805	5.03	N	033230	500	252 억	667234	N	N	N	N
138	20241106	160357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	-30	5	-1.45	893628965	433495	150.44	2090	2100	2015	2680	1450	2065	2061.45	1.24	39031	2111	2087	2071	2047	2031	2080	2040	253	615	500	1280	5	1	50515380	1028	-290.71	1.09	12	0.86	-7.00	1864.00	5865	20240219	-65.30	1781	20240805	14.26	5865	-65.30	20240219	1781	14.26	20240805	6280	-67.60	20240219	1781	14.26	20240805	5.04	N	033230	500	252 억	628203	N	N	N	N
139	20241106	150406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2045	-20	5	-0.97	845727645	410020	142.29	2090	2100	2015	2680	1450	2065	2062.65	1.24	34050	2111	2087	2071	2047	2031	2080	2040	253	615	500	1280	5	1	50515380	1033	-292.14	1.10	12	0.81	-7.00	1864.00	5865	20240219	-65.13	1781	20240805	14.82	5865	-65.13	20240219	1781	14.82	20240805	6280	-67.44	20240219	1781	14.82	20240805	5.04	N	033230	500	252 억	628203	N	N	N	N
140	20241106	140404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	-30	5	-1.45	749783700	362920	125.95	2090	2100	2015	2680	1450	2065	2065.98	1.24	13530	2111	2087	2071	2047	2031	2080	2040	253	615	500	1280	5	1	50515380	1028	-290.71	1.09	12	0.72	-7.00	1864.00	5865	20240219	-65.30	1781	20240805	14.26	5865	-65.30	20240219	1781	14.26	20240805	6280	-67.60	20240219	1781	14.26	20240805	5.04	N	033230	500	252 억	628203	N	N	N	N
141	20241106	130405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2035	-30	5	-1.45	605442290	291674	101.22	2090	2100	2020	2680	1450	2065	2075.75	1.24	4964	2111	2087	2071	2047	2031	2080	2040	253	615	500	1280	5	1	50515380	1028	-290.71	1.09	12	0.58	-7.00	1864.00	5865	20240219	-65.30	1781	20240805	14.26	5865	-65.30	20240219	1781	14.26	20240805	6280	-67.60	20240219	1781	14.26	20240805	5.04	N	033230	500	252 억	628203	N	N	N	N
142	20241106	120354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	5	2	0.24	462992810	222058	77.06	2090	2100	2065	2680	1450	2065	2085.01	1.24	20454	2111	2087	2071	2047	2031	2080	2040	253	615	500	1280	5	1	50515380	1046	-295.71	1.11	12	0.44	-7.00	1864.00	5865	20240219	-64.71	1781	20240805	16.23	5865	-64.71	20240219	1781	16.23	20240805	6280	-67.04	20240219	1781	16.23	20240805	5.04	N	033230	500	252 억	628203	N	N	N	N
143	20241106	110358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2095	30	2	1.45	298297205	142789	49.55	2090	2100	2075	2680	1450	2065	2089.08	1.24	22312	2111	2087	2071	2047	2031	2080	2040	253	615	500	1280	5	1	50515380	1058	-299.29	1.12	12	0.28	-7.00	1864.00	5865	20240219	-64.28	1781	20240805	17.63	5865	-64.28	20240219	1781	17.63	20240805	6280	-66.64	20240219	1781	17.63	20240805	5.04	N	033230	500	252 억	628203	N	N	N	N
144	20241106	100358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	25	2	1.21	236172025	113073	39.24	2090	2100	2075	2680	1450	2065	2088.67	1.24	22818	2111	2087	2071	2047	2031	2080	2040	253	615	500	1280	5	1	50515380	1056	-298.57	1.12	12	0.22	-7.00	1864.00	5865	20240219	-64.36	1781	20240805	17.35	5865	-64.36	20240219	1781	17.35	20240805	6280	-66.72	20240219	1781	17.35	20240805	5.04	N	033230	500	252 억	628203	N	N	N	N
145	20241106	090356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	15	2	0.73	29680380	14253	4.95	2090	2090	2075	2680	1450	2065	2082.40	1.24	24	2111	2087	2071	2047	2031	2080	2040	253	615	500	1280	5	1	50515380	1051	-297.14	1.12	12	0.03	-7.00	1864.00	5865	20240219	-64.54	1781	20240805	16.79	5865	-64.54	20240219	1781	16.79	20240805	6280	-66.88	20240219	1781	16.79	20240805	5.04	N	033230	500	252 억	628203	N	N	N	N
146	20241105	160347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2065	-5	5	-0.24	584310490	281360	69.99	2070	2095	2055	2690	1450	2070	2076.74	1.16	42557	2126	2097	2061	2032	1996	2112	2047	253	620	500	1280	5	1	50515380	1043	-295.00	1.11	12	0.56	-7.00	1864.00	5865	20240219	-64.79	1781	20240805	15.95	5865	-64.79	20240219	1781	15.95	20240805	6280	-67.12	20240219	1781	15.95	20240805	5.06	N	033230	500	252 억	585488	N	N	N	N
147	20241105	150355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2075	5	2	0.24	498709880	240002	59.70	2070	2095	2055	2690	1450	2070	2077.94	1.16	36526	2126	2097	2061	2032	1996	2112	2047	253	620	500	1280	5	1	50515380	1048	-296.43	1.11	12	0.48	-7.00	1864.00	5865	20240219	-64.62	1781	20240805	16.51	5865	-64.62	20240219	1781	16.51	20240805	6280	-66.96	20240219	1781	16.51	20240805	5.06	N	033230	500	252 억	585488	N	N	N	N
148	20241105	140352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2075	5	2	0.24	427915460	205847	51.21	2070	2095	2055	2690	1450	2070	2078.80	1.16	25597	2126	2097	2061	2032	1996	2112	2047	253	620	500	1280	5	1	50515380	1048	-296.43	1.11	12	0.41	-7.00	1864.00	5865	20240219	-64.62	1781	20240805	16.51	5865	-64.62	20240219	1781	16.51	20240805	6280	-66.96	20240219	1781	16.51	20240805	5.06	N	033230	500	252 억	585488	N	N	N	N
149	20241105	130353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	20	2	0.97	339762760	163194	40.60	2070	2095	2055	2690	1450	2070	2081.96	1.16	24974	2126	2097	2061	2032	1996	2112	2047	253	620	500	1280	5	1	50515380	1056	-298.57	1.12	12	0.32	-7.00	1864.00	5865	20240219	-64.36	1781	20240805	17.35	5865	-64.36	20240219	1781	17.35	20240805	6280	-66.72	20240219	1781	17.35	20240805	5.06	N	033230	500	252 억	585488	N	N	N	N
150	20241105	120352	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	15	2	0.72	276674650	132864	33.05	2070	2095	2055	2690	1450	2070	2082.39	1.16	24868	2126	2097	2061	2032	1996	2112	2047	253	620	500	1280	5	1	50515380	1053	-297.86	1.12	12	0.26	-7.00	1864.00	5865	20240219	-64.45	1781	20240805	17.07	5865	-64.45	20240219	1781	17.07	20240805	6280	-66.80	20240219	1781	17.07	20240805	5.06	N	033230	500	252 억	585488	N	N	N	N
151	20241105	110345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	20	2	0.97	239906655	115210	28.66	2070	2095	2055	2690	1450	2070	2082.34	1.16	26559	2126	2097	2061	2032	1996	2112	2047	253	620	500	1280	5	1	50515380	1056	-298.57	1.12	12	0.23	-7.00	1864.00	5865	20240219	-64.36	1781	20240805	17.35	5865	-64.36	20240219	1781	17.35	20240805	6280	-66.72	20240219	1781	17.35	20240805	5.06	N	033230	500	252 억	585488	N	N	N	N
152	20241105	100351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	10	2	0.48	186322730	89506	22.27	2070	2095	2055	2690	1450	2070	2081.68	1.16	14081	2126	2097	2061	2032	1996	2112	2047	253	620	500	1280	5	1	50515380	1051	-297.14	1.12	12	0.18	-7.00	1864.00	5865	20240219	-64.54	1781	20240805	16.79	5865	-64.54	20240219	1781	16.79	20240805	6280	-66.88	20240219	1781	16.79	20240805	5.06	N	033230	500	252 억	585488	N	N	N	N
153	20241105	090349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	0	3	0.00	17673490	8530	2.12	2070	2080	2070	2690	1450	2070	2071.92	1.16	1369	2126	2097	2061	2032	1996	2112	2047	253	620	500	1280	5	1	50515380	1046	-295.71	1.11	12	0.02	-7.00	1864.00	5865	20240219	-64.71	1781	20240805	16.23	5865	-64.71	20240219	1781	16.23	20240805	6280	-67.04	20240219	1781	16.23	20240805	5.06	N	033230	500	252 억	585488	N	N	N	N
154	20241104	160347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	45	2	2.22	805753690	390711	12.58	2030	2090	2025	2630	1420	2025	2062.58	0.93	115042	2311	2167	2096	1952	1881	2132	1917	253	605	500	1250	5	1	50515380	1046	-295.71	1.11	12	0.77	-7.00	1864.00	5865	20240219	-64.71	1781	20240805	16.23	5865	-64.71	20240219	1781	16.23	20240805	6280	-67.04	20240219	1781	16.23	20240805	5.08	N	033230	500	252 억	470604	N	N	N	N
155	20241104	150355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2065	40	2	1.98	725066370	351672	11.32	2030	2090	2025	2630	1420	2025	2062.13	0.93	99491	2311	2167	2096	1952	1881	2132	1917	253	605	500	1250	5	1	50515380	1043	-295.00	1.11	12	0.70	-7.00	1864.00	5865	20240219	-64.79	1781	20240805	15.95	5865	-64.79	20240219	1781	15.95	20240805	6280	-67.12	20240219	1781	15.95	20240805	5.08	N	033230	500	252 억	470604	N	N	N	N
156	20241104	140347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2070	45	2	2.22	583463775	283259	9.12	2030	2090	2025	2630	1420	2025	2060.25	0.93	59805	2311	2167	2096	1952	1881	2132	1917	253	605	500	1250	5	1	50515380	1046	-295.71	1.11	12	0.56	-7.00	1864.00	5865	20240219	-64.71	1781	20240805	16.23	5865	-64.71	20240219	1781	16.23	20240805	6280	-67.04	20240219	1781	16.23	20240805	5.08	N	033230	500	252 억	470604	N	N	N	N
157	20241104	130316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2065	40	2	1.98	516978500	251101	8.08	2030	2090	2025	2630	1420	2025	2059.32	0.93	53000	2311	2167	2096	1952	1881	2132	1917	253	605	500	1250	5	1	50515380	1043	-295.00	1.11	12	0.50	-7.00	1864.00	5865	20240219	-64.79	1781	20240805	15.95	5865	-64.79	20240219	1781	15.95	20240805	6280	-67.12	20240219	1781	15.95	20240805	5.08	N	033230	500	252 억	470604	N	N	N	N
158	20241104	120342	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	55	2	2.72	471465780	229136	7.38	2030	2090	2025	2630	1420	2025	2058.08	0.93	48119	2311	2167	2096	1952	1881	2132	1917	253	605	500	1250	5	1	50515380	1051	-297.14	1.12	12	0.45	-7.00	1864.00	5865	20240219	-64.54	1781	20240805	16.79	5865	-64.54	20240219	1781	16.79	20240805	6280	-66.88	20240219	1781	16.79	20240805	5.08	N	033230	500	252 억	470604	N	N	N	N
159	20241104	110341	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2065	40	2	1.98	344098850	167786	5.40	2030	2080	2025	2630	1420	2025	2051.36	0.93	21154	2311	2167	2096	1952	1881	2132	1917	253	605	500	1250	5	1	50515380	1043	-295.00	1.11	12	0.33	-7.00	1864.00	5865	20240219	-64.79	1781	20240805	15.95	5865	-64.79	20240219	1781	15.95	20240805	6280	-67.12	20240219	1781	15.95	20240805	5.08	N	033230	500	252 억	470604	N	N	N	N
160	20241104	100338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2065	40	2	1.98	247192540	120912	3.89	2030	2070	2025	2630	1420	2025	2044.97	0.93	8273	2311	2167	2096	1952	1881	2132	1917	253	605	500	1250	5	1	50515380	1043	-295.00	1.11	12	0.24	-7.00	1864.00	5865	20240219	-64.79	1781	20240805	15.95	5865	-64.79	20240219	1781	15.95	20240805	6280	-67.12	20240219	1781	15.95	20240805	5.08	N	033230	500	252 억	470604	N	N	N	N
161	20241104	090341	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	25	2	1.23	60062880	29481	0.95	2030	2055	2030	2630	1420	2025	2038.97	0.93	6514	2311	2167	2096	1952	1881	2132	1917	253	605	500	1250	5	1	50515380	1036	-292.86	1.10	12	0.06	-7.00	1864.00	5865	20240219	-65.05	1781	20240805	15.10	5865	-65.05	20240219	1781	15.10	20240805	6280	-67.36	20240219	1781	15.10	20240805	5.08	N	033230	500	252 억	470604	N	N	N	N
162	20241101	160331	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2025	-115	5	-5.37	6612186090	3081041	389.67	2110	2240	2025	2780	1500	2140	2146.20	1.38	-225858	2223	2181	2143	2101	2063	2202	2122	253	640	500	1320	5	1	50515380	1023	-289.29	1.09	12	6.10	-7.00	1864.00	5865	20240219	-65.47	1781	20240805	13.70	5865	-65.47	20240219	1781	13.70	20240805	6280	-67.75	20240219	1781	13.70	20240805	4.80	N	033230	500	252 억	696317	N	N	N	N
163	20241101	150340	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2040	-100	5	-4.67	6414353030	2983586	377.34	2110	2240	2025	2780	1500	2140	2149.88	1.38	-225385	2223	2181	2143	2101	2063	2202	2122	253	640	500	1320	5	1	50515380	1031	-291.43	1.09	12	5.91	-7.00	1864.00	5865	20240219	-65.22	1781	20240805	14.54	5865	-65.22	20240219	1781	14.54	20240805	6280	-67.52	20240219	1781	14.54	20240805	4.80	N	033230	500	252 억	696317	N	N	N	N
164	20241101	140335	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	-80	5	-3.74	6012979710	2787208	352.51	2110	2240	2055	2780	1500	2140	2157.35	1.38	-225754	2223	2181	2143	2101	2063	2202	2122	253	640	500	1320	5	1	50515380	1041	-294.29	1.11	12	5.52	-7.00	1864.00	5865	20240219	-64.88	1781	20240805	15.67	5865	-64.88	20240219	1781	15.67	20240805	6280	-67.20	20240219	1781	15.67	20240805	4.80	N	033230	500	252 억	696317	N	N	N	N
165	20241101	130405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	-50	5	-2.34	5706680535	2639283	333.80	2110	2240	2080	2780	1500	2140	2162.21	1.38	-195544	2223	2181	2143	2101	2063	2202	2122	253	640	500	1320	5	1	50515380	1056	-298.57	1.12	12	5.22	-7.00	1864.00	5865	20240219	-64.36	1781	20240805	17.35	5865	-64.36	20240219	1781	17.35	20240805	6280	-66.72	20240219	1781	17.35	20240805	4.80	N	033230	500	252 억	696317	N	N	N	N
166	20241101	120406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	-50	5	-2.34	5614772360	2595264	328.23	2110	2240	2080	2780	1500	2140	2163.47	1.38	-180206	2223	2181	2143	2101	2063	2202	2122	253	640	500	1320	5	1	50515380	1056	-298.57	1.12	12	5.14	-7.00	1864.00	5865	20240219	-64.36	1781	20240805	17.35	5865	-64.36	20240219	1781	17.35	20240805	6280	-66.72	20240219	1781	17.35	20240805	4.80	N	033230	500	252 억	696317	N	N	N	N
167	20241101	110404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	-35	5	-1.64	5413492780	2498985	316.05	2110	2240	2080	2780	1500	2140	2166.28	1.38	-167967	2223	2181	2143	2101	2063	2202	2122	253	640	500	1320	5	1	50515380	1063	-300.71	1.13	12	4.95	-7.00	1864.00	5865	20240219	-64.11	1781	20240805	18.19	5865	-64.11	20240219	1781	18.19	20240805	6280	-66.48	20240219	1781	18.19	20240805	4.80	N	033230	500	252 억	696317	N	N	N	N
168	20241101	100404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-30	5	-1.40	4972331280	2289413	289.55	2110	2240	2080	2780	1500	2140	2171.88	1.38	-111438	2223	2181	2143	2101	2063	2202	2122	253	640	500	1320	5	1	50515380	1066	-301.43	1.13	12	4.53	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	4.80	N	033230	500	252 억	696317	N	N	N	N
169	20241101	090404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-30	5	-1.40	127719480	60790	7.69	2110	2125	2085	2780	1500	2140	2100.99	1.38	5997	2223	2181	2143	2101	2063	2202	2122	253	640	500	1320	5	1	50515380	1066	-301.43	1.13	12	0.12	-7.00	1864.00	5865	20240219	-64.02	1781	20240805	18.47	5865	-64.02	20240219	1781	18.47	20240805	6280	-66.40	20240219	1781	18.47	20240805	4.80	N	033230	500	252 억	696317	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History