KissMeData/337930/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161302	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5800	-170	5	-2.85	1523045590	259126	68.37	5970	6010	5800	7760	4180	5970	5878.03	5.36	28768	6256	6112	5996	5852	5736	6055	5795	148	1790	500	3820	10	1	29311547	1700	15.10	1.91	12	0.88	384.00	3029.00	13380	20241007	-56.65	4160	20231129	39.42	13380	-56.65	20241007	4610	25.81	20240423	13380	-56.65	20241007	4160	39.42	20231129	4.77	N	337930	500	148 억	1571185	N	N	2	N	N
3	20241129	151318	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5830	-140	5	-2.35	1376857550	233954	61.73	5970	6010	5810	7760	4180	5970	5885.16	5.36	25286	6256	6112	5996	5852	5736	6055	5795	148	1790	500	3820	10	1	29311547	1709	15.18	1.92	12	0.80	384.00	3029.00	13380	20241007	-56.43	4160	20231129	40.14	13380	-56.43	20241007	4610	26.46	20240423	13380	-56.43	20241007	4160	40.14	20231129	4.77	N	337930	500	148 억	1571185	N	N	0	N	N
4	20241129	141321	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5890	-80	5	-1.34	1231033280	209014	55.15	5970	6010	5810	7760	4180	5970	5889.72	5.36	30344	6256	6112	5996	5852	5736	6055	5795	148	1790	500	3820	10	1	29311547	1726	15.34	1.94	12	0.71	384.00	3029.00	13380	20241007	-55.98	4160	20231129	41.59	13380	-55.98	20241007	4610	27.77	20240423	13380	-55.98	20241007	4160	41.59	20231129	4.77	N	337930	500	148 억	1571185	N	N	0	N	N
5	20241129	131315	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	-40	5	-0.67	1158964080	196784	51.92	5970	6010	5810	7760	4180	5970	5889.52	5.36	28496	6256	6112	5996	5852	5736	6055	5795	148	1790	500	3820	10	1	29311547	1738	15.44	1.96	12	0.67	384.00	3029.00	13380	20241007	-55.68	4160	20231129	42.55	13380	-55.68	20241007	4610	28.63	20240423	13380	-55.68	20241007	4160	42.55	20231129	4.77	N	337930	500	148 억	1571185	N	N	0	N	N
6	20241129	121318	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5920	-50	5	-0.84	987331270	167576	44.21	5970	6010	5810	7760	4180	5970	5891.84	5.36	27237	6256	6112	5996	5852	5736	6055	5795	148	1790	500	3820	10	1	29311547	1735	15.42	1.95	12	0.57	384.00	3029.00	13380	20241007	-55.75	4160	20231129	42.31	13380	-55.75	20241007	4610	28.42	20240423	13380	-55.75	20241007	4160	42.31	20231129	4.77	N	337930	500	148 억	1571185	N	N	0	N	N
7	20241129	111320	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5860	-110	5	-1.84	821142200	139361	36.77	5970	6010	5810	7760	4180	5970	5892.20	5.36	22516	6256	6112	5996	5852	5736	6055	5795	148	1790	500	3820	10	1	29311547	1718	15.26	1.93	12	0.48	384.00	3029.00	13380	20241007	-56.20	4160	20231129	40.87	13380	-56.20	20241007	4610	27.11	20240423	13380	-56.20	20241007	4160	40.87	20231129	4.77	N	337930	500	148 억	1571185	N	N	0	N	N
8	20241129	101312	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5850	-120	5	-2.01	692936840	117443	30.99	5970	6010	5810	7760	4180	5970	5900.20	5.36	17511	6256	6112	5996	5852	5736	6055	5795	148	1790	500	3820	10	1	29311547	1715	15.23	1.93	12	0.40	384.00	3029.00	13380	20241007	-56.28	4160	20231129	40.62	13380	-56.28	20241007	4610	26.90	20240423	13380	-56.28	20241007	4160	40.62	20231129	4.77	N	337930	500	148 억	1571185	N	N	0	N	N
9	20241129	091317	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5930	-40	5	-0.67	157629780	26385	6.96	5970	6010	5910	7760	4180	5970	5974.22	5.36	-9073	6256	6112	5996	5852	5736	6055	5795	148	1790	500	3820	10	1	29311547	1738	15.44	1.96	12	0.09	384.00	3029.00	13380	20241007	-55.68	4160	20231129	42.55	13380	-55.68	20241007	4610	28.63	20240423	13380	-55.68	20241007	4160	42.55	20231129	4.77	N	337930	500	148 억	1571185	N	N	0	N	N
10	20241128	161258	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5970	-120	5	-1.97	2242587500	375767	103.96	6060	6140	5880	7910	4270	6090	5967.99	5.12	71441	6303	6196	6123	6016	5943	6160	5980	148	1820	500	3890	10	1	29311547	1750	15.55	1.97	12	1.28	384.00	3029.00	13380	20241007	-55.38	4160	20231129	43.51	13380	-55.38	20241007	4610	29.50	20240423	13380	-55.38	20241007	4160	43.51	20231129	4.70	N	337930	500	148 억	1499339	N	N	4	N	N
11	20241128	151323	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6000	-90	5	-1.48	2151836730	360593	99.77	6060	6140	5880	7910	4270	6090	5967.46	5.12	68762	6303	6196	6123	6016	5943	6160	5980	148	1820	500	3890	10	1	29311547	1759	15.62	1.98	12	1.23	384.00	3029.00	13380	20241007	-55.16	4160	20231129	44.23	13380	-55.16	20241007	4610	30.15	20240423	13380	-55.16	20241007	4160	44.23	20231129	4.70	N	337930	500	148 억	1499339	N	N	4	N	N
12	20241128	141321	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5970	-120	5	-1.97	1908947180	319890	88.50	6060	6140	5880	7910	4270	6090	5967.47	5.12	58315	6303	6196	6123	6016	5943	6160	5980	148	1820	500	3890	10	1	29311547	1750	15.55	1.97	12	1.09	384.00	3029.00	13380	20241007	-55.38	4160	20231129	43.51	13380	-55.38	20241007	4610	29.50	20240423	13380	-55.38	20241007	4160	43.51	20231129	4.70	N	337930	500	148 억	1499339	N	N	4	N	N
13	20241128	131318	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5960	-130	5	-2.13	1754430670	293935	81.32	6060	6140	5880	7910	4270	6090	5968.73	5.12	48946	6303	6196	6123	6016	5943	6160	5980	148	1820	500	3890	10	1	29311547	1747	15.52	1.97	12	1.00	384.00	3029.00	13380	20241007	-55.46	4160	20231129	43.27	13380	-55.46	20241007	4610	29.28	20240423	13380	-55.46	20241007	4160	43.27	20231129	4.70	N	337930	500	148 억	1499339	N	N	4	N	N
14	20241128	121316	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5950	-140	5	-2.30	1616706760	270840	74.93	6060	6140	5880	7910	4270	6090	5969.19	5.12	43120	6303	6196	6123	6016	5943	6160	5980	148	1820	500	3890	10	1	29311547	1744	15.49	1.96	12	0.92	384.00	3029.00	13380	20241007	-55.53	4160	20231129	43.03	13380	-55.53	20241007	4610	29.07	20240423	13380	-55.53	20241007	4160	43.03	20231129	4.70	N	337930	500	148 억	1499339	N	N	4	N	N
15	20241128	111320	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	5910	-180	5	-2.96	1357839630	227041	62.82	6060	6140	5880	7910	4270	6090	5980.54	5.12	31622	6303	6196	6123	6016	5943	6160	5980	148	1820	500	3890	10	1	29311547	1732	15.39	1.95	12	0.77	384.00	3029.00	13380	20241007	-55.83	4160	20231129	42.07	13380	-55.83	20241007	4610	28.20	20240423	13380	-55.83	20241007	4160	42.07	20231129	4.70	N	337930	500	148 억	1499339	N	N	4	N	N
16	20241128	101318	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6030	-60	5	-0.99	643384170	106680	29.52	6060	6140	5970	7910	4270	6090	6030.92	5.12	9720	6303	6196	6123	6016	5943	6160	5980	148	1820	500	3890	10	1	29311547	1767	15.70	1.99	12	0.36	384.00	3029.00	13380	20241007	-54.93	4160	20231129	44.95	13380	-54.93	20241007	4610	30.80	20240423	13380	-54.93	20241007	4160	44.95	20231129	4.70	N	337930	500	148 억	1499339	N	N	4	N	N
17	20241128	091316	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6090	0	3	0.00	169775970	28009	7.75	6060	6140	6000	7910	4270	6090	6061.38	5.12	6776	6303	6196	6123	6016	5943	6160	5980	148	1820	500	3890	10	1	29311547	1785	15.86	2.01	12	0.10	384.00	3029.00	13380	20241007	-54.48	4160	20231129	46.39	13380	-54.48	20241007	4610	32.10	20240423	13380	-54.48	20241007	4160	46.39	20231129	4.70	N	337930	500	148 억	1499339	N	N	4	N	N
18	20241127	161244	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6090	-60	5	-0.98	2187768850	356288	20.82	6150	6230	6050	7990	4310	6150	6140.53	4.81	68033	7163	6656	6363	5856	5563	6510	5710	148	1840	500	3930	10	1	29311547	1785	15.86	2.01	12	1.22	384.00	3029.00	13380	20241007	-54.48	4160	20231129	46.39	13380	-54.48	20241007	4610	32.10	20240423	13380	-54.48	20241007	4160	46.39	20231129	4.66	N	337930	500	148 억	1408987	N	N	4	N	N
19	20241127	151310	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6070	-80	5	-1.30	2062865500	335712	19.62	6150	6230	6050	7990	4310	6150	6144.74	4.81	59188	7163	6656	6363	5856	5563	6510	5710	148	1840	500	3930	10	1	29311547	1779	15.81	2.00	12	1.15	384.00	3029.00	13380	20241007	-54.63	4160	20231129	45.91	13380	-54.63	20241007	4610	31.67	20240423	13380	-54.63	20241007	4160	45.91	20231129	4.66	N	337930	500	148 억	1408987	N	N	1	N	N
20	20241127	141303	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6150	0	3	0.00	1518471890	246555	14.41	6150	6230	6080	7990	4310	6150	6158.78	4.81	39195	7163	6656	6363	5856	5563	6510	5710	148	1840	500	3930	10	1	29311547	1803	16.02	2.03	12	0.84	384.00	3029.00	13380	20241007	-54.04	4160	20231129	47.84	13380	-54.04	20241007	4610	33.41	20240423	13380	-54.04	20241007	4160	47.84	20231129	4.66	N	337930	500	148 억	1408987	N	N	1	N	N
21	20241127	131259	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6160	10	2	0.16	1360330500	220904	12.91	6150	6230	6080	7990	4310	6150	6158.04	4.81	35702	7163	6656	6363	5856	5563	6510	5710	148	1840	500	3930	10	1	29311547	1806	16.04	2.03	12	0.75	384.00	3029.00	13380	20241007	-53.96	4160	20231129	48.08	13380	-53.96	20241007	4610	33.62	20240423	13380	-53.96	20241007	4160	48.08	20231129	4.66	N	337930	500	148 억	1408987	N	N	1	N	N
22	20241127	121313	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6200	50	2	0.81	1133553470	184221	10.77	6150	6230	6080	7990	4310	6150	6153.24	4.81	29599	7163	6656	6363	5856	5563	6510	5710	148	1840	500	3930	10	1	29311547	1817	16.15	2.05	12	0.63	384.00	3029.00	13380	20241007	-53.66	4160	20231129	49.04	13380	-53.66	20241007	4610	34.49	20240423	13380	-53.66	20241007	4160	49.04	20231129	4.66	N	337930	500	148 억	1408987	N	N	1	N	N
23	20241127	111307	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6160	10	2	0.16	930996710	151481	8.85	6150	6230	6080	7990	4310	6150	6145.95	4.81	18839	7163	6656	6363	5856	5563	6510	5710	148	1840	500	3930	10	1	29311547	1806	16.04	2.03	12	0.52	384.00	3029.00	13380	20241007	-53.96	4160	20231129	48.08	13380	-53.96	20241007	4610	33.62	20240423	13380	-53.96	20241007	4160	48.08	20231129	4.66	N	337930	500	148 억	1408987	N	N	1	N	N
24	20241127	101308	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6160	10	2	0.16	616210590	100386	5.87	6150	6220	6080	7990	4310	6150	6138.34	4.81	9967	7163	6656	6363	5856	5563	6510	5710	148	1840	500	3930	10	1	29311547	1806	16.04	2.03	12	0.34	384.00	3029.00	13380	20241007	-53.96	4160	20231129	48.08	13380	-53.96	20241007	4610	33.62	20240423	13380	-53.96	20241007	4160	48.08	20231129	4.66	N	337930	500	148 억	1408987	N	N	1	N	N
25	20241127	091306	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6170	20	2	0.33	195637210	31745	1.86	6150	6220	6120	7990	4310	6150	6163.02	4.81	13738	7163	6656	6363	5856	5563	6510	5710	148	1840	500	3930	10	1	29311547	1809	16.07	2.04	12	0.11	384.00	3029.00	13380	20241007	-53.89	4160	20231129	48.32	13380	-53.89	20241007	4610	33.84	20240423	13380	-53.89	20241007	4160	48.32	20231129	4.66	N	337930	500	148 억	1408987	N	N	1	N	N
26	20241126	161245	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6150	-40	5	-0.65	10980086530	1703469	716.78	6250	6870	6070	8040	4340	6190	6445.79	5.64	-242786	6383	6286	6183	6086	5983	6335	6135	148	1850	500	3960	10	1	29311547	1803	16.02	2.03	12	5.81	384.00	3029.00	13380	20241007	-54.04	4160	20231129	47.84	13380	-54.04	20241007	4610	33.41	20240423	13380	-54.04	20241007	4160	47.84	20231129	4.81	N	337930	500	148 억	1652487	N	N	1	N	N
27	20241126	151259	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6210	20	2	0.32	10859373230	1683859	708.52	6250	6870	6070	8040	4340	6190	6449.10	5.64	-252799	6383	6286	6183	6086	5983	6335	6135	148	1850	500	3960	10	1	29311547	1820	16.17	2.05	12	5.74	384.00	3029.00	13380	20241007	-53.59	4160	20231129	49.28	13380	-53.59	20241007	4610	34.71	20240423	13380	-53.59	20241007	4160	49.28	20231129	4.81	N	337930	500	148 억	1652487	N	N	0	N	N
28	20241126	141301	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6180	-10	5	-0.16	10536890770	1631777	686.61	6250	6870	6070	8040	4340	6190	6457.31	5.64	-267665	6383	6286	6183	6086	5983	6335	6135	148	1850	500	3960	10	1	29311547	1811	16.09	2.04	12	5.57	384.00	3029.00	13380	20241007	-53.81	4160	20231129	48.56	13380	-53.81	20241007	4610	34.06	20240423	13380	-53.81	20241007	4160	48.56	20231129	4.81	N	337930	500	148 억	1652487	N	N	0	N	N
29	20241126	131255	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6170	-20	5	-0.32	10068553470	1556019	654.73	6250	6870	6070	8040	4340	6190	6470.71	5.64	-276285	6383	6286	6183	6086	5983	6335	6135	148	1850	500	3960	10	1	29311547	1809	16.07	2.04	12	5.31	384.00	3029.00	13380	20241007	-53.89	4160	20231129	48.32	13380	-53.89	20241007	4610	33.84	20240423	13380	-53.89	20241007	4160	48.32	20231129	4.81	N	337930	500	148 억	1652487	N	N	0	N	N
30	20241126	121303	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6150	-40	5	-0.65	9807150420	1513478	636.83	6250	6870	6070	8040	4340	6190	6479.88	5.64	-276099	6383	6286	6183	6086	5983	6335	6135	148	1850	500	3960	10	1	29311547	1803	16.02	2.03	12	5.16	384.00	3029.00	13380	20241007	-54.04	4160	20231129	47.84	13380	-54.04	20241007	4610	33.41	20240423	13380	-54.04	20241007	4160	47.84	20231129	4.81	N	337930	500	148 억	1652487	N	N	0	N	N
31	20241126	111306	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6270	80	2	1.29	9062442620	1392620	585.98	6250	6870	6140	8040	4340	6190	6507.48	5.64	-242154	6383	6286	6183	6086	5983	6335	6135	148	1850	500	3960	10	1	29311547	1838	16.33	2.07	12	4.75	384.00	3029.00	13380	20241007	-53.14	4160	20231129	50.72	13380	-53.14	20241007	4610	36.01	20240423	13380	-53.14	20241007	4160	50.72	20231129	4.81	N	337930	500	148 억	1652487	N	N	0	N	N
32	20241126	101317	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6280	90	2	1.45	7109577260	1080579	454.68	6250	6870	6140	8040	4340	6190	6579.41	5.64	-198104	6383	6286	6183	6086	5983	6335	6135	148	1850	500	3960	10	1	29311547	1841	16.35	2.07	12	3.69	384.00	3029.00	13380	20241007	-53.06	4160	20231129	50.96	13380	-53.06	20241007	4610	36.23	20240423	13380	-53.06	20241007	4160	50.96	20231129	4.81	N	337930	500	148 억	1652487	N	N	0	N	N
33	20241126	091304	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6280	90	2	1.45	95543610	15399	6.48	6250	6280	6140	8040	4340	6190	6204.53	5.64	-6819	6383	6286	6183	6086	5983	6335	6135	148	1850	500	3960	10	1	29311547	1841	16.35	2.07	12	0.05	384.00	3029.00	13380	20241007	-53.06	4160	20231129	50.96	13380	-53.06	20241007	4610	36.23	20240423	13380	-53.06	20241007	4160	50.96	20231129	4.81	N	337930	500	148 억	1652487	N	N	0	N	N
34	20241125	161230	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6190	100	2	1.64	1454850530	236120	57.85	6100	6280	6080	7910	4270	6090	6161.43	5.61	28178	6496	6292	6176	5972	5856	6235	5915	148	1820	500	3890	10	1	29311547	1814	16.12	2.04	12	0.81	384.00	3029.00	13380	20241007	-53.74	4160	20231129	48.80	13380	-53.74	20241007	4610	34.27	20240423	13380	-53.74	20241007	4160	48.80	20231129	4.87	N	337930	500	148 억	1644350	N	N	2	N	N
35	20241125	151256	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6150	60	2	0.99	1389187120	225491	55.24	6100	6280	6080	7910	4270	6090	6160.72	5.61	28948	6496	6292	6176	5972	5856	6235	5915	148	1820	500	3890	10	1	29311547	1803	16.02	2.03	12	0.77	384.00	3029.00	13380	20241007	-54.04	4160	20231129	47.84	13380	-54.04	20241007	4610	33.41	20240423	13380	-54.04	20241007	4160	47.84	20231129	4.87	N	337930	500	148 억	1644350	N	N	2	N	N
36	20241125	141252	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6120	30	2	0.49	1171550860	189997	46.55	6100	6280	6080	7910	4270	6090	6166.15	5.61	11193	6496	6292	6176	5972	5856	6235	5915	148	1820	500	3890	10	1	29311547	1794	15.94	2.02	12	0.65	384.00	3029.00	13380	20241007	-54.26	4160	20231129	47.12	13380	-54.26	20241007	4610	32.75	20240423	13380	-54.26	20241007	4160	47.12	20231129	4.87	N	337930	500	148 억	1644350	N	N	2	N	N
37	20241125	131242	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6100	10	2	0.16	982391500	159054	38.97	6100	6280	6080	7910	4270	6090	6176.47	5.61	6926	6496	6292	6176	5972	5856	6235	5915	148	1820	500	3890	10	1	29311547	1788	15.89	2.01	12	0.54	384.00	3029.00	13380	20241007	-54.41	4160	20231129	46.63	13380	-54.41	20241007	4610	32.32	20240423	13380	-54.41	20241007	4160	46.63	20231129	4.87	N	337930	500	148 억	1644350	N	N	2	N	N
38	20241125	121258	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6120	30	2	0.49	858020010	138743	33.99	6100	6280	6080	7910	4270	6090	6184.24	5.61	3639	6496	6292	6176	5972	5856	6235	5915	148	1820	500	3890	10	1	29311547	1794	15.94	2.02	12	0.47	384.00	3029.00	13380	20241007	-54.26	4160	20231129	47.12	13380	-54.26	20241007	4610	32.75	20240423	13380	-54.26	20241007	4160	47.12	20231129	4.87	N	337930	500	148 억	1644350	N	N	2	N	N
39	20241125	111251	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6160	70	2	1.15	592783900	95474	23.39	6100	6280	6100	7910	4270	6090	6208.85	5.61	-1210	6496	6292	6176	5972	5856	6235	5915	148	1820	500	3890	10	1	29311547	1806	16.04	2.03	12	0.33	384.00	3029.00	13380	20241007	-53.96	4160	20231129	48.08	13380	-53.96	20241007	4610	33.62	20240423	13380	-53.96	20241007	4160	48.08	20231129	4.87	N	337930	500	148 억	1644350	N	N	2	N	N
40	20241125	101235	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6240	150	2	2.46	431296070	69472	17.02	6100	6280	6100	7910	4270	6090	6208.20	5.61	998	6496	6292	6176	5972	5856	6235	5915	148	1820	500	3890	10	1	29311547	1829	16.25	2.06	12	0.24	384.00	3029.00	13380	20241007	-53.36	4160	20231129	50.00	13380	-53.36	20241007	4610	35.36	20240423	13380	-53.36	20241007	4160	50.00	20231129	4.87	N	337930	500	148 억	1644350	N	N	2	N	N
41	20241125	091237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6200	110	2	1.81	118579560	19222	4.71	6100	6240	6100	7910	4270	6090	6168.95	5.61	9152	6496	6292	6176	5972	5856	6235	5915	148	1820	500	3890	10	1	29311547	1817	16.15	2.05	12	0.07	384.00	3029.00	13380	20241007	-53.66	4160	20231129	49.04	13380	-53.66	20241007	4610	34.49	20240423	13380	-53.66	20241007	4160	49.04	20231129	4.87	N	337930	500	148 억	1644350	N	N	2	N	N
42	20241122	161128	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6090	-50	5	-0.81	2523301330	406184	105.92	6110	6380	6060	7980	4300	6140	6212.62	5.25	54174	6506	6322	6216	6032	5926	6270	5980	148	1840	500	3920	10	1	29311547	1785	15.86	2.01	12	1.39	384.00	3029.00	13380	20241007	-54.48	4160	20231129	46.39	13380	-54.48	20241007	4610	32.10	20240423	13380	-54.48	20241007	4160	46.39	20231129	4.41	N	337930	500	148 억	1537531	N	N	2	N	N
43	20241122	151143	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6140	0	3	0.00	2397915660	385655	100.56	6110	6380	6060	7980	4300	6140	6217.77	5.25	52344	6506	6322	6216	6032	5926	6270	5980	148	1840	500	3920	10	1	29311547	1800	15.99	2.03	12	1.32	384.00	3029.00	13380	20241007	-54.11	4160	20231129	47.60	13380	-54.11	20241007	4610	33.19	20240423	13380	-54.11	20241007	4160	47.60	20231129	4.41	N	337930	500	148 억	1537531	N	N	0	N	N
44	20241122	141144	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6110	-30	5	-0.49	1908251770	305756	79.73	6110	6380	6080	7980	4300	6140	6241.09	5.25	12289	6506	6322	6216	6032	5926	6270	5980	148	1840	500	3920	10	1	29311547	1791	15.91	2.02	12	1.04	384.00	3029.00	13380	20241007	-54.33	4160	20231129	46.88	13380	-54.33	20241007	4610	32.54	20240423	13380	-54.33	20241007	4160	46.88	20231129	4.41	N	337930	500	148 억	1537531	N	N	0	N	N
45	20241122	131138	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6180	40	2	0.65	1555709100	248203	64.72	6110	6380	6110	7980	4300	6140	6267.89	5.25	-5169	6506	6322	6216	6032	5926	6270	5980	148	1840	500	3920	10	1	29311547	1811	16.09	2.04	12	0.85	384.00	3029.00	13380	20241007	-53.81	4160	20231129	48.56	13380	-53.81	20241007	4610	34.06	20240423	13380	-53.81	20241007	4160	48.56	20231129	4.41	N	337930	500	148 억	1537531	N	N	0	N	N
46	20241122	121149	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6230	90	2	1.47	1407207160	224299	58.49	6110	6380	6110	7980	4300	6140	6273.80	5.25	-4854	6506	6322	6216	6032	5926	6270	5980	148	1840	500	3920	10	1	29311547	1826	16.22	2.06	12	0.77	384.00	3029.00	13380	20241007	-53.44	4160	20231129	49.76	13380	-53.44	20241007	4610	35.14	20240423	13380	-53.44	20241007	4160	49.76	20231129	4.41	N	337930	500	148 억	1537531	N	N	0	N	N
47	20241122	111135	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6270	130	2	2.12	1217194950	193973	50.58	6110	6380	6110	7980	4300	6140	6275.07	5.25	5218	6506	6322	6216	6032	5926	6270	5980	148	1840	500	3920	10	1	29311547	1838	16.33	2.07	12	0.66	384.00	3029.00	13380	20241007	-53.14	4160	20231129	50.72	13380	-53.14	20241007	4610	36.01	20240423	13380	-53.14	20241007	4160	50.72	20231129	4.41	N	337930	500	148 억	1537531	N	N	0	N	N
48	20241122	101155	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6330	190	2	3.09	1038649950	165540	43.17	6110	6380	6110	7980	4300	6140	6274.31	5.25	4006	6506	6322	6216	6032	5926	6270	5980	148	1840	500	3920	10	1	29311547	1855	16.48	2.09	12	0.56	384.00	3029.00	13380	20241007	-52.69	4160	20231129	52.16	13380	-52.69	20241007	4610	37.31	20240423	13380	-52.69	20241007	4160	52.16	20231129	4.41	N	337930	500	148 억	1537531	N	N	0	N	N
49	20241122	091146	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6300	160	2	2.61	395670390	63966	16.68	6110	6300	6110	7980	4300	6140	6185.64	5.25	23493	6506	6322	6216	6032	5926	6270	5980	148	1840	500	3920	10	1	29311547	1847	16.41	2.08	12	0.22	384.00	3029.00	13380	20241007	-52.91	4160	20231129	51.44	13380	-52.91	20241007	4610	36.66	20240423	13380	-52.91	20241007	4160	51.44	20231129	4.41	N	337930	500	148 억	1537531	N	N	0	N	N
50	20241121	161135	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6140	-110	5	-1.76	2377146450	379868	14.59	6250	6400	6110	8120	4380	6250	6257.92	4.94	90703	7756	7002	6626	5872	5496	6815	5685	148	1870	500	4000	10	1	29311547	1800	15.99	2.03	12	1.30	384.00	3029.00	13380	20241007	-54.11	4160	20231129	47.60	13380	-54.11	20241007	4610	33.19	20240423	13380	-54.11	20241007	4160	47.60	20231129	4.54	N	337930	500	148 억	1447454	N	N	0	N	N
51	20241121	151157	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6160	-90	5	-1.44	2207405960	352267	13.53	6250	6400	6110	8120	4380	6250	6266.31	4.94	72974	7756	7002	6626	5872	5496	6815	5685	148	1870	500	4000	10	1	29311547	1806	16.04	2.03	12	1.20	384.00	3029.00	13380	20241007	-53.96	4160	20231129	48.08	13380	-53.96	20241007	4610	33.62	20240423	13380	-53.96	20241007	4160	48.08	20231129	4.54	N	337930	500	148 억	1447454	N	N	0	N	N
52	20241121	141154	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6180	-70	5	-1.12	1818611920	289141	11.10	6250	6400	6150	8120	4380	6250	6289.78	4.94	39446	7756	7002	6626	5872	5496	6815	5685	148	1870	500	4000	10	1	29311547	1811	16.09	2.04	12	0.99	384.00	3029.00	13380	20241007	-53.81	4160	20231129	48.56	13380	-53.81	20241007	4610	34.06	20240423	13380	-53.81	20241007	4160	48.56	20231129	4.54	N	337930	500	148 억	1447454	N	N	0	N	N
53	20241121	131148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6250	0	3	0.00	1561981690	247878	9.52	6250	6400	6170	8120	4380	6250	6301.52	4.94	30095	7756	7002	6626	5872	5496	6815	5685	148	1870	500	4000	10	1	29311547	1832	16.28	2.06	12	0.85	384.00	3029.00	13380	20241007	-53.29	4160	20231129	50.24	13380	-53.29	20241007	4610	35.57	20240423	13380	-53.29	20241007	4160	50.24	20231129	4.54	N	337930	500	148 억	1447454	N	N	0	N	N
54	20241121	121148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6370	120	2	1.92	1299190700	206237	7.92	6250	6400	6170	8120	4380	6250	6299.63	4.94	17422	7756	7002	6626	5872	5496	6815	5685	148	1870	500	4000	10	1	29311547	1867	16.59	2.10	12	0.70	384.00	3029.00	13380	20241007	-52.39	4160	20231129	53.12	13380	-52.39	20241007	4610	38.18	20240423	13380	-52.39	20241007	4160	53.12	20231129	4.54	N	337930	500	148 억	1447454	N	N	0	N	N
55	20241121	111153	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6300	50	2	0.80	1036301980	164897	6.33	6250	6400	6170	8120	4380	6250	6284.65	4.94	5006	7756	7002	6626	5872	5496	6815	5685	148	1870	500	4000	10	1	29311547	1847	16.41	2.08	12	0.56	384.00	3029.00	13380	20241007	-52.91	4160	20231129	51.44	13380	-52.91	20241007	4610	36.66	20240423	13380	-52.91	20241007	4160	51.44	20231129	4.54	N	337930	500	148 억	1447454	N	N	0	N	N
56	20241121	101151	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6340	90	2	1.44	861930060	137276	5.27	6250	6400	6170	8120	4380	6250	6278.92	4.94	5863	7756	7002	6626	5872	5496	6815	5685	148	1870	500	4000	10	1	29311547	1858	16.51	2.09	12	0.47	384.00	3029.00	13380	20241007	-52.62	4160	20231129	52.40	13380	-52.62	20241007	4610	37.53	20240423	13380	-52.62	20241007	4160	52.40	20231129	4.54	N	337930	500	148 억	1447454	N	N	0	N	N
57	20241121	091153	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6250	0	3	0.00	220786580	35059	1.35	6250	6380	6250	8120	4380	6250	6298.28	4.94	-6303	7756	7002	6626	5872	5496	6815	5685	148	1870	500	4000	10	1	29311547	1832	16.28	2.06	12	0.12	384.00	3029.00	13380	20241007	-53.29	4160	20231129	50.24	13380	-53.29	20241007	4610	35.57	20240423	13380	-53.29	20241007	4160	50.24	20231129	4.54	N	337930	500	148 억	1447454	N	N	0	N	N
58	20241120	161142	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6250	-310	5	-4.73	17603524020	2599613	1242.49	6510	7380	6250	8520	4600	6560	6772.17	6.28	-396972	6786	6672	6566	6452	6346	6730	6510	148	1960	500	4190	10	1	29311547	1832	16.28	2.06	12	8.87	384.00	3029.00	13380	20241007	-53.29	4160	20231129	50.24	13380	-53.29	20241007	4610	35.57	20240423	13380	-53.29	20241007	4160	50.24	20231129	4.55	N	337930	500	148 억	1841074	N	N	0	N	N
59	20241120	151156	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6310	-250	5	-3.81	17402767170	2567541	1227.16	6510	7380	6250	8520	4600	6560	6777.99	6.28	-407929	6786	6672	6566	6452	6346	6730	6510	148	1960	500	4190	10	1	29311547	1850	16.43	2.08	12	8.76	384.00	3029.00	13380	20241007	-52.84	4160	20231129	51.68	13380	-52.84	20241007	4610	36.88	20240423	13380	-52.84	20241007	4160	51.68	20231129	4.55	N	337930	500	148 억	1841074	N	N	0	N	N
60	20241120	141159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6320	-240	5	-3.66	16806122170	2473082	1182.01	6510	7380	6250	8520	4600	6560	6795.62	6.28	-426096	6786	6672	6566	6452	6346	6730	6510	148	1960	500	4190	10	1	29311547	1852	16.46	2.09	12	8.44	384.00	3029.00	13380	20241007	-52.77	4160	20231129	51.92	13380	-52.77	20241007	4610	37.09	20240423	13380	-52.77	20241007	4160	51.92	20231129	4.55	N	337930	500	148 억	1841074	N	N	0	N	N
61	20241120	131200	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6360	-200	5	-3.05	16262574860	2386885	1140.82	6510	7380	6300	8520	4600	6560	6813.30	6.28	-445241	6786	6672	6566	6452	6346	6730	6510	148	1960	500	4190	10	1	29311547	1864	16.56	2.10	12	8.14	384.00	3029.00	13380	20241007	-52.47	4160	20231129	52.88	13380	-52.47	20241007	4610	37.96	20240423	13380	-52.47	20241007	4160	52.88	20231129	4.55	N	337930	500	148 억	1841074	N	N	0	N	N
62	20241120	121158	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6400	-160	5	-2.44	15480897740	2263603	1081.89	6510	7380	6300	8520	4600	6560	6839.05	6.28	-453425	6786	6672	6566	6452	6346	6730	6510	148	1960	500	4190	10	1	29311547	1876	16.67	2.11	12	7.72	384.00	3029.00	13380	20241007	-52.17	4160	20231129	53.85	13380	-52.17	20241007	4610	38.83	20240423	13380	-52.17	20241007	4160	53.85	20231129	4.55	N	337930	500	148 억	1841074	N	N	0	N	N
63	20241120	111203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6520	-40	5	-0.61	14732071330	2147497	1026.40	6510	7380	6300	8520	4600	6560	6860.11	6.28	-435596	6786	6672	6566	6452	6346	6730	6510	148	1960	500	4190	10	1	29311547	1911	16.98	2.15	12	7.33	384.00	3029.00	13380	20241007	-51.27	4160	20231129	56.73	13380	-51.27	20241007	4610	41.43	20240423	13380	-51.27	20241007	4160	56.73	20231129	4.55	N	337930	500	148 억	1841074	N	N	0	N	N
64	20241120	101201	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7130	570	2	8.69	6956414360	993527	474.86	6510	7380	6450	8520	4600	6560	7001.74	6.28	-254257	6786	6672	6566	6452	6346	6730	6510	148	1960	500	4190	10	1	29311547	2090	18.57	2.35	12	3.39	384.00	3029.00	13380	20241007	-46.71	4160	20231129	71.39	13380	-46.71	20241007	4610	54.66	20240423	13380	-46.71	20241007	4160	71.39	20231129	4.55	N	337930	500	148 억	1841074	N	N	0	N	N
65	20241120	091159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6580	20	2	0.30	220035670	33795	16.15	6510	6590	6450	8520	4600	6560	6510.89	6.28	-8664	6786	6672	6566	6452	6346	6730	6510	148	1960	500	4190	10	1	29311547	1929	17.14	2.17	12	0.12	384.00	3029.00	13380	20241007	-50.82	4160	20231129	58.17	13380	-50.82	20241007	4610	42.73	20240423	13380	-50.82	20241007	4160	58.17	20231129	4.55	N	337930	500	148 억	1841074	N	N	0	N	N
66	20241119	161052	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6560	-30	5	-0.46	1357716470	207346	54.04	6520	6680	6460	8560	4620	6590	6548.07	6.12	24349	6950	6770	6660	6480	6370	6715	6425	148	1970	500	4210	10	1	29311547	1923	17.08	2.17	12	0.71	384.00	3029.00	13380	20241007	-50.97	4160	20231129	57.69	13380	-50.97	20241007	4610	42.30	20240423	13380	-50.97	20241007	4160	57.69	20231129	4.48	N	337930	500	148 억	1794141	N	N	1	N	N
67	20241119	151113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6530	-60	5	-0.91	1312277590	200409	52.23	6520	6680	6460	8560	4620	6590	6548.00	6.12	24913	6950	6770	6660	6480	6370	6715	6425	148	1970	500	4210	10	1	29311547	1914	17.01	2.16	12	0.68	384.00	3029.00	13380	20241007	-51.20	4160	20231129	56.97	13380	-51.20	20241007	4610	41.65	20240423	13380	-51.20	20241007	4160	56.97	20231129	4.48	N	337930	500	148 억	1794141	N	N	1	N	N
68	20241119	141112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6460	-130	5	-1.97	1156005660	176429	45.98	6520	6680	6460	8560	4620	6590	6552.24	6.12	18670	6950	6770	6660	6480	6370	6715	6425	148	1970	500	4210	10	1	29311547	1894	16.82	2.13	12	0.60	384.00	3029.00	13380	20241007	-51.72	4160	20231129	55.29	13380	-51.72	20241007	4610	40.13	20240423	13380	-51.72	20241007	4160	55.29	20231129	4.48	N	337930	500	148 억	1794141	N	N	1	N	N
69	20241119	131114	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6580	-10	5	-0.15	949694660	144683	37.71	6520	6680	6460	8560	4620	6590	6563.97	6.12	17236	6950	6770	6660	6480	6370	6715	6425	148	1970	500	4210	10	1	29311547	1929	17.14	2.17	12	0.49	384.00	3029.00	13380	20241007	-50.82	4160	20231129	58.17	13380	-50.82	20241007	4610	42.73	20240423	13380	-50.82	20241007	4160	58.17	20231129	4.48	N	337930	500	148 억	1794141	N	N	1	N	N
70	20241119	121101	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6590	0	3	0.00	813414590	123956	32.30	6520	6680	6460	8560	4620	6590	6562.12	6.12	15980	6950	6770	6660	6480	6370	6715	6425	148	1970	500	4210	10	1	29311547	1932	17.16	2.18	12	0.42	384.00	3029.00	13380	20241007	-50.75	4160	20231129	58.41	13380	-50.75	20241007	4610	42.95	20240423	13380	-50.75	20241007	4160	58.41	20231129	4.48	N	337930	500	148 억	1794141	N	N	1	N	N
71	20241119	111113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6600	10	2	0.15	714398760	108880	28.38	6520	6680	6460	8560	4620	6590	6561.34	6.12	21795	6950	6770	6660	6480	6370	6715	6425	148	1970	500	4210	10	1	29311547	1935	17.19	2.18	12	0.37	384.00	3029.00	13380	20241007	-50.67	4160	20231129	58.65	13380	-50.67	20241007	4610	43.17	20240423	13380	-50.67	20241007	4160	58.65	20231129	4.48	N	337930	500	148 억	1794141	N	N	1	N	N
72	20241119	101138	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6520	-70	5	-1.06	481920970	73656	19.20	6520	6650	6460	8560	4620	6590	6542.86	6.12	18678	6950	6770	6660	6480	6370	6715	6425	148	1970	500	4210	10	1	29311547	1911	16.98	2.15	12	0.25	384.00	3029.00	13380	20241007	-51.27	4160	20231129	56.73	13380	-51.27	20241007	4610	41.43	20240423	13380	-51.27	20241007	4160	56.73	20231129	4.48	N	337930	500	148 억	1794141	N	N	1	N	N
73	20241119	091135	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6580	-10	5	-0.15	105126630	15998	4.17	6520	6650	6520	8560	4620	6590	6571.24	6.12	95	6950	6770	6660	6480	6370	6715	6425	148	1970	500	4210	10	1	29311547	1929	17.14	2.17	12	0.05	384.00	3029.00	13380	20241007	-50.82	4160	20231129	58.17	13380	-50.82	20241007	4610	42.73	20240423	13380	-50.82	20241007	4160	58.17	20231129	4.48	N	337930	500	148 억	1794141	N	N	1	N	N
74	20241118	161058	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6590	-270	5	-3.94	2532016230	378887	77.70	6840	6840	6550	8910	4810	6860	6682.85	6.10	-980	7140	7000	6750	6610	6360	7070	6680	148	2050	500	4390	10	1	29311547	1932	17.16	2.18	12	1.29	384.00	3029.00	13380	20241007	-50.75	4160	20231129	58.41	13380	-50.75	20241007	4610	42.95	20240423	13380	-50.75	20241007	4160	58.41	20231129	4.51	N	337930	500	148 억	1787238	N	N	1	N	N
75	20241118	151112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6560	-300	5	-4.37	2369996750	354277	72.66	6840	6840	6550	8910	4810	6860	6689.67	6.10	-6077	7140	7000	6750	6610	6360	7070	6680	148	2050	500	4390	10	1	29311547	1923	17.08	2.17	12	1.21	384.00	3029.00	13380	20241007	-50.97	4160	20231129	57.69	13380	-50.97	20241007	4610	42.30	20240423	13380	-50.97	20241007	4160	57.69	20231129	4.51	N	337930	500	148 억	1787238	N	N	0	N	N
76	20241118	141114	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6600	-260	5	-3.79	2027543480	302286	61.99	6840	6840	6600	8910	4810	6860	6707.37	6.10	-8997	7140	7000	6750	6610	6360	7070	6680	148	2050	500	4390	10	1	29311547	1935	17.19	2.18	12	1.03	384.00	3029.00	13380	20241007	-50.67	4160	20231129	58.65	13380	-50.67	20241007	4610	43.17	20240423	13380	-50.67	20241007	4160	58.65	20231129	4.51	N	337930	500	148 억	1787238	N	N	0	N	N
77	20241118	131106	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6700	-160	5	-2.33	1490133350	221461	45.42	6840	6840	6660	8910	4810	6860	6728.65	6.10	3527	7140	7000	6750	6610	6360	7070	6680	148	2050	500	4390	10	1	29311547	1964	17.45	2.21	12	0.76	384.00	3029.00	13380	20241007	-49.93	4160	20231129	61.06	13380	-49.93	20241007	4610	45.34	20240423	13380	-49.93	20241007	4160	61.06	20231129	4.51	N	337930	500	148 억	1787238	N	N	0	N	N
78	20241118	121112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6750	-110	5	-1.60	1289186410	191523	39.28	6840	6840	6660	8910	4810	6860	6731.24	6.10	78	7140	7000	6750	6610	6360	7070	6680	148	2050	500	4390	10	1	29311547	1979	17.58	2.23	12	0.65	384.00	3029.00	13380	20241007	-49.55	4160	20231129	62.26	13380	-49.55	20241007	4610	46.42	20240423	13380	-49.55	20241007	4160	62.26	20231129	4.51	N	337930	500	148 억	1787238	N	N	0	N	N
79	20241118	111112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6800	-60	5	-0.87	1091574730	162413	33.31	6840	6840	6660	8910	4810	6860	6720.98	6.10	2209	7140	7000	6750	6610	6360	7070	6680	148	2050	500	4390	10	1	29311547	1993	17.71	2.24	12	0.55	384.00	3029.00	13380	20241007	-49.18	4160	20231129	63.46	13380	-49.18	20241007	4610	47.51	20240423	13380	-49.18	20241007	4160	63.46	20231129	4.51	N	337930	500	148 억	1787238	N	N	0	N	N
80	20241118	101059	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6720	-140	5	-2.04	755207520	112460	23.06	6840	6840	6660	8910	4810	6860	6715.34	6.10	1353	7140	7000	6750	6610	6360	7070	6680	148	2050	500	4390	10	1	29311547	1970	17.50	2.22	12	0.38	384.00	3029.00	13380	20241007	-49.78	4160	20231129	61.54	13380	-49.78	20241007	4610	45.77	20240423	13380	-49.78	20241007	4160	61.54	20231129	4.51	N	337930	500	148 억	1787238	N	N	0	N	N
81	20241118	091059	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6700	-160	5	-2.33	176742110	26358	5.41	6840	6840	6660	8910	4810	6860	6705.44	6.10	-8704	7140	7000	6750	6610	6360	7070	6680	148	2050	500	4390	10	1	29311547	1964	17.45	2.21	12	0.09	384.00	3029.00	13380	20241007	-49.93	4160	20231129	61.06	13380	-49.93	20241007	4610	45.34	20240423	13380	-49.93	20241007	4160	61.06	20231129	4.51	N	337930	500	148 억	1787238	N	N	0	N	N
82	20241115	161146	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6860	320	2	4.89	3272095920	486533	113.32	6670	6890	6500	8500	4580	6540	6725.03	6.12	-901	7126	6832	6686	6392	6246	6760	6320	148	1960	500	4180	10	1	29311547	2011	17.86	2.26	12	1.66	384.00	3029.00	13380	20241007	-48.73	4160	20231129	64.90	13380	-48.73	20241007	4610	48.81	20240423	13380	-48.73	20241007	4160	64.90	20231129	4.66	N	337930	500	148 억	1792450	N	N	0	N	N
83	20241115	151215	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6770	230	2	3.52	3098395800	461134	107.41	6670	6890	6500	8500	4580	6540	6719.08	6.12	5873	7126	6832	6686	6392	6246	6760	6320	148	1960	500	4180	10	1	29311547	1984	17.63	2.24	12	1.57	384.00	3029.00	13380	20241007	-49.40	4160	20231129	62.74	13380	-49.40	20241007	4610	46.85	20240423	13380	-49.40	20241007	4160	62.74	20231129	4.66	N	337930	500	148 억	1792450	N	N	0	N	N
84	20241115	141200	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6840	300	2	4.59	2815196610	419539	97.72	6670	6890	6500	8500	4580	6540	6710.22	6.12	2849	7126	6832	6686	6392	6246	6760	6320	148	1960	500	4180	10	1	29311547	2005	17.81	2.26	12	1.43	384.00	3029.00	13380	20241007	-48.88	4160	20231129	64.42	13380	-48.88	20241007	4610	48.37	20240423	13380	-48.88	20241007	4160	64.42	20231129	4.66	N	337930	500	148 억	1792450	N	N	0	N	N
85	20241115	131159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6780	240	2	3.67	2527582430	377177	87.85	6670	6890	6500	8500	4580	6540	6701.32	6.12	-8802	7126	6832	6686	6392	6246	6760	6320	148	1960	500	4180	10	1	29311547	1987	17.66	2.24	12	1.29	384.00	3029.00	13380	20241007	-49.33	4160	20231129	62.98	13380	-49.33	20241007	4610	47.07	20240423	13380	-49.33	20241007	4160	62.98	20231129	4.66	N	337930	500	148 억	1792450	N	N	0	N	N
86	20241115	121200	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6610	70	2	1.07	1978233680	295848	68.91	6670	6890	6500	8500	4580	6540	6686.66	6.12	-29381	7126	6832	6686	6392	6246	6760	6320	148	1960	500	4180	10	1	29311547	1937	17.21	2.18	12	1.01	384.00	3029.00	13380	20241007	-50.60	4160	20231129	58.89	13380	-50.60	20241007	4610	43.38	20240423	13380	-50.60	20241007	4160	58.89	20231129	4.66	N	337930	500	148 억	1792450	N	N	0	N	N
87	20241115	111132	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6560	20	2	0.31	1750346950	261313	60.86	6670	6890	6500	8500	4580	6540	6698.28	6.12	-39542	7126	6832	6686	6392	6246	6760	6320	148	1960	500	4180	10	1	29311547	1923	17.08	2.17	12	0.89	384.00	3029.00	13380	20241007	-50.97	4160	20231129	57.69	13380	-50.97	20241007	4610	42.30	20240423	13380	-50.97	20241007	4160	57.69	20231129	4.66	N	337930	500	148 억	1792450	N	N	0	N	N
88	20241115	101132	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6540	0	3	0.00	1556760830	231731	53.97	6670	6890	6530	8500	4580	6540	6717.97	6.12	-36774	7126	6832	6686	6392	6246	6760	6320	148	1960	500	4180	10	1	29311547	1917	17.03	2.16	12	0.79	384.00	3029.00	13380	20241007	-51.12	4160	20231129	57.21	13380	-51.12	20241007	4610	41.87	20240423	13380	-51.12	20241007	4160	57.21	20231129	4.66	N	337930	500	148 억	1792450	N	N	0	N	N
89	20241115	091039	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6780	240	2	3.67	698378330	102863	23.96	6670	6890	6670	8500	4580	6540	6789.42	6.12	1536	7126	6832	6686	6392	6246	6760	6320	148	1960	500	4180	10	1	29311547	1987	17.66	2.24	12	0.35	384.00	3029.00	13380	20241007	-49.33	4160	20231129	62.98	13380	-49.33	20241007	4610	47.07	20240423	13380	-49.33	20241007	4160	62.98	20231129	4.66	N	337930	500	148 억	1792450	N	N	0	N	N
90	20241114	161124	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6570	-200	5	-2.95	2582777390	381760	100.56	6710	6980	6570	8800	4740	6770	6765.45	5.82	80887	7190	6980	6850	6640	6510	6915	6575	148	2030	500	4330	10	1	29311547	1926	17.11	2.17	12	1.30	384.00	3029.00	13380	20241007	-50.90	4160	20231129	57.93	13380	-50.90	20241007	4610	42.52	20240423	13380	-50.90	20241007	4160	57.93	20231129	4.85	N	337930	500	148 억	1706291	N	N	1	N	N
91	20241114	151132	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6780	10	2	0.15	2146777100	316458	83.36	6710	6980	6630	8800	4740	6770	6783.77	5.82	80262	7190	6980	6850	6640	6510	6915	6575	148	2030	500	4330	10	1	29311547	1987	17.66	2.24	12	1.08	384.00	3029.00	13380	20241007	-49.33	4160	20231129	62.98	13380	-49.33	20241007	4610	47.07	20240423	13380	-49.33	20241007	4160	62.98	20231129	4.85	N	337930	500	148 억	1706291	N	N	1	N	N
92	20241114	141124	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6840	70	2	1.03	1770549930	260935	68.73	6710	6980	6630	8800	4740	6770	6785.41	5.82	74918	7190	6980	6850	6640	6510	6915	6575	148	2030	500	4330	10	1	29311547	2005	17.81	2.26	12	0.89	384.00	3029.00	13380	20241007	-48.88	4160	20231129	64.42	13380	-48.88	20241007	4610	48.37	20240423	13380	-48.88	20241007	4160	64.42	20231129	4.85	N	337930	500	148 억	1706291	N	N	1	N	N
93	20241114	131125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6750	-20	5	-0.30	1559835470	229945	60.57	6710	6980	6630	8800	4740	6770	6783.52	5.82	79802	7190	6980	6850	6640	6510	6915	6575	148	2030	500	4330	10	1	29311547	1979	17.58	2.23	12	0.78	384.00	3029.00	13380	20241007	-49.55	4160	20231129	62.26	13380	-49.55	20241007	4610	46.42	20240423	13380	-49.55	20241007	4160	62.26	20231129	4.85	N	337930	500	148 억	1706291	N	N	1	N	N
94	20241114	121122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6770	0	3	0.00	1390726770	204878	53.97	6710	6980	6630	8800	4740	6770	6788.08	5.82	75900	7190	6980	6850	6640	6510	6915	6575	148	2030	500	4330	10	1	29311547	1984	17.63	2.24	12	0.70	384.00	3029.00	13380	20241007	-49.40	4160	20231129	62.74	13380	-49.40	20241007	4610	46.85	20240423	13380	-49.40	20241007	4160	62.74	20231129	4.85	N	337930	500	148 억	1706291	N	N	1	N	N
95	20241114	111122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6790	20	2	0.30	666020800	97068	25.57	6710	6980	6710	8800	4740	6770	6861.42	5.82	7520	7190	6980	6850	6640	6510	6915	6575	148	2030	500	4330	10	1	29311547	1990	17.68	2.24	12	0.33	384.00	3029.00	13380	20241007	-49.25	4160	20231129	63.22	13380	-49.25	20241007	4610	47.29	20240423	13380	-49.25	20241007	4160	63.22	20231129	4.85	N	337930	500	148 억	1706291	N	N	1	N	N
96	20241114	101141	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6940	170	2	2.51	281885560	41066	10.82	6710	6980	6710	8800	4740	6770	6864.30	5.82	11549	7190	6980	6850	6640	6510	6915	6575	148	2030	500	4330	10	1	29311547	2034	18.07	2.29	12	0.14	384.00	3029.00	13380	20241007	-48.13	4160	20231129	66.83	13380	-48.13	20241007	4610	50.54	20240423	13380	-48.13	20241007	4160	66.83	20231129	4.85	N	337930	500	148 억	1706291	N	N	1	N	N
97	20241114	091116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6770	0	3	0.00	0	0	0.00	0	0	0	8800	4740	6770	0.00	5.82	0	7190	6980	6850	6640	6510	6915	6575	148	2030	500	4330	10	1	29311547	1984	17.63	2.24	12	0.00	384.00	3029.00	13380	20241007	-49.40	4160	20231129	62.74	13380	-49.40	20241007	4610	46.85	20240423	13380	-49.40	20241007	4160	62.74	20231129	4.85	N	337930	500	148 억	1706291	N	N	1	N	N
98	20241113	160742	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6770	-180	5	-2.59	2594913780	378126	104.38	6850	7060	6720	9030	4870	6950	6862.67	5.49	97863	7396	7172	6986	6762	6576	7080	6670	148	2080	500	4440	10	1	29311547	1984	17.63	2.24	12	1.29	384.00	3029.00	13380	20241007	-49.40	4160	20231129	62.74	13380	-49.40	20241007	4610	46.85	20240423	13380	-49.40	20241007	4160	62.74	20231129	4.98	N	337930	500	148 억	1607900	N	N	1	N	N
99	20241113	150818	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6770	-180	5	-2.59	2410824800	350888	96.86	6850	7060	6730	9030	4870	6950	6870.61	5.49	82898	7396	7172	6986	6762	6576	7080	6670	148	2080	500	4440	10	1	29311547	1984	17.63	2.24	12	1.20	384.00	3029.00	13380	20241007	-49.40	4160	20231129	62.74	13380	-49.40	20241007	4610	46.85	20240423	13380	-49.40	20241007	4160	62.74	20231129	4.98	N	337930	500	148 억	1607900	N	N	1	N	N
100	20241113	140815	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6790	-160	5	-2.30	2164333240	314526	86.82	6850	7060	6750	9030	4870	6950	6881.23	5.49	65085	7396	7172	6986	6762	6576	7080	6670	148	2080	500	4440	10	1	29311547	1990	17.68	2.24	12	1.07	384.00	3029.00	13380	20241007	-49.25	4160	20231129	63.22	13380	-49.25	20241007	4610	47.29	20240423	13380	-49.25	20241007	4160	63.22	20231129	4.98	N	337930	500	148 억	1607900	N	N	1	N	N
101	20241113	130816	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6840	-110	5	-1.58	1774199250	257241	71.01	6850	7060	6770	9030	4870	6950	6897.01	5.49	44145	7396	7172	6986	6762	6576	7080	6670	148	2080	500	4440	10	1	29311547	2005	17.81	2.26	12	0.88	384.00	3029.00	13380	20241007	-48.88	4160	20231129	64.42	13380	-48.88	20241007	4610	48.37	20240423	13380	-48.88	20241007	4160	64.42	20231129	4.98	N	337930	500	148 억	1607900	N	N	1	N	N
102	20241113	120805	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6810	-140	5	-2.01	1457185710	210781	58.18	6850	7060	6770	9030	4870	6950	6913.25	5.49	32502	7396	7172	6986	6762	6576	7080	6670	148	2080	500	4440	10	1	29311547	1996	17.73	2.25	12	0.72	384.00	3029.00	13380	20241007	-49.10	4160	20231129	63.70	13380	-49.10	20241007	4610	47.72	20240423	13380	-49.10	20241007	4160	63.70	20231129	4.98	N	337930	500	148 억	1607900	N	N	1	N	N
103	20241113	110803	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6850	-100	5	-1.44	1197502440	172625	47.65	6850	7060	6830	9030	4870	6950	6937.01	5.49	18561	7396	7172	6986	6762	6576	7080	6670	148	2080	500	4440	10	1	29311547	2008	17.84	2.26	12	0.59	384.00	3029.00	13380	20241007	-48.80	4160	20231129	64.66	13380	-48.80	20241007	4610	48.59	20240423	13380	-48.80	20241007	4160	64.66	20231129	4.98	N	337930	500	148 억	1607900	N	N	1	N	N
104	20241113	100805	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6900	-50	5	-0.72	789152300	113237	31.26	6850	7060	6850	9030	4870	6950	6969.05	5.49	-1344	7396	7172	6986	6762	6576	7080	6670	148	2080	500	4440	10	1	29311547	2022	17.97	2.28	12	0.39	384.00	3029.00	13380	20241007	-48.43	4160	20231129	65.87	13380	-48.43	20241007	4610	49.67	20240423	13380	-48.43	20241007	4160	65.87	20231129	4.98	N	337930	500	148 억	1607900	N	N	1	N	N
105	20241113	090754	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7050	100	2	1.44	171599400	24663	6.81	6850	7060	6850	9030	4870	6950	6957.80	5.49	1383	7396	7172	6986	6762	6576	7080	6670	148	2080	500	4440	10	1	29311547	2066	18.36	2.33	12	0.08	384.00	3029.00	13380	20241007	-47.31	4160	20231129	69.47	13380	-47.31	20241007	4610	52.93	20240423	13380	-47.31	20241007	4160	69.47	20231129	4.98	N	337930	500	148 억	1607900	N	N	1	N	N
106	20241112	161043	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6950	-260	5	-3.61	2514445130	359845	112.98	7120	7210	6800	9370	5050	7210	6987.62	5.15	108961	7436	7322	7226	7112	7016	7275	7065	148	2160	500	4610	10	1	29311547	2037	18.10	2.29	12	1.23	384.00	3029.00	13380	20241007	-48.06	4160	20231129	67.07	13380	-48.06	20241007	4610	50.76	20240423	13380	-48.06	20241007	4160	67.07	20231129	4.92	N	337930	500	148 억	1510584	N	N	1	N	N
107	20241112	151055	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6940	-270	5	-3.74	2364904810	338282	106.21	7120	7210	6800	9370	5050	7210	6990.93	5.15	103588	7436	7322	7226	7112	7016	7275	7065	148	2160	500	4610	10	1	29311547	2034	18.07	2.29	12	1.15	384.00	3029.00	13380	20241007	-48.13	4160	20231129	66.83	13380	-48.13	20241007	4610	50.54	20240423	13380	-48.13	20241007	4160	66.83	20231129	4.92	N	337930	500	148 억	1510584	N	N	2	N	N
108	20241112	141058	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	6990	-220	5	-3.05	1658102660	236147	74.14	7120	7210	6930	9370	5050	7210	7021.49	5.15	72704	7436	7322	7226	7112	7016	7275	7065	148	2160	500	4610	10	1	29311547	2049	18.20	2.31	12	0.81	384.00	3029.00	13380	20241007	-47.76	4160	20231129	68.03	13380	-47.76	20241007	4610	51.63	20240423	13380	-47.76	20241007	4160	68.03	20231129	4.92	N	337930	500	148 억	1510584	N	N	2	N	N
109	20241112	131105	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7000	-210	5	-2.91	1423194600	202548	63.59	7120	7210	6930	9370	5050	7210	7026.46	5.15	60004	7436	7322	7226	7112	7016	7275	7065	148	2160	500	4610	10	1	29311547	2052	18.23	2.31	12	0.69	384.00	3029.00	13380	20241007	-47.68	4160	20231129	68.27	13380	-47.68	20241007	4610	51.84	20240423	13380	-47.68	20241007	4160	68.27	20231129	4.92	N	337930	500	148 억	1510584	N	N	2	N	N
110	20241112	121056	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7040	-170	5	-2.36	1179398140	167811	52.69	7120	7210	6930	9370	5050	7210	7028.13	5.15	41517	7436	7322	7226	7112	7016	7275	7065	148	2160	500	4610	10	1	29311547	2064	18.33	2.32	12	0.57	384.00	3029.00	13380	20241007	-47.38	4160	20231129	69.23	13380	-47.38	20241007	4610	52.71	20240423	13380	-47.38	20241007	4160	69.23	20231129	4.92	N	337930	500	148 억	1510584	N	N	2	N	N
111	20241112	111050	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7040	-170	5	-2.36	937505210	133437	41.89	7120	7210	6930	9370	5050	7210	7025.83	5.15	25048	7436	7322	7226	7112	7016	7275	7065	148	2160	500	4610	10	1	29311547	2064	18.33	2.32	12	0.46	384.00	3029.00	13380	20241007	-47.38	4160	20231129	69.23	13380	-47.38	20241007	4610	52.71	20240423	13380	-47.38	20241007	4160	69.23	20231129	4.92	N	337930	500	148 억	1510584	N	N	2	N	N
112	20241112	101049	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7080	-130	5	-1.80	591553720	84019	26.38	7120	7210	6970	9370	5050	7210	7040.71	5.15	8189	7436	7322	7226	7112	7016	7275	7065	148	2160	500	4610	10	1	29311547	2075	18.44	2.34	12	0.29	384.00	3029.00	13380	20241007	-47.09	4160	20231129	70.19	13380	-47.09	20241007	4610	53.58	20240423	13380	-47.09	20241007	4160	70.19	20231129	4.92	N	337930	500	148 억	1510584	N	N	2	N	N
113	20241112	091049	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7090	-120	5	-1.66	176561550	24894	7.82	7120	7210	7020	9370	5050	7210	7092.53	5.15	1133	7436	7322	7226	7112	7016	7275	7065	148	2160	500	4610	10	1	29311547	2078	18.46	2.34	12	0.08	384.00	3029.00	13380	20241007	-47.01	4160	20231129	70.43	13380	-47.01	20241007	4610	53.80	20240423	13380	-47.01	20241007	4160	70.43	20231129	4.92	N	337930	500	148 억	1510584	N	N	2	N	N
114	20241111	161039	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7210	-150	5	-2.04	2282812970	316439	93.40	7310	7340	7130	9560	5160	7360	7214.08	4.84	97591	7746	7552	7416	7222	7086	7485	7155	148	2200	500	4710	10	1	29311547	2113	18.78	2.38	12	1.08	384.00	3029.00	13380	20241007	-46.11	4160	20231129	73.32	13380	-46.11	20241007	4610	56.40	20240423	13380	-46.11	20241007	4160	73.32	20231129	5.03	N	337930	500	148 억	1419812	N	N	2	N	N
115	20241111	151112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7230	-130	5	-1.77	2161332830	299578	88.42	7310	7340	7130	9560	5160	7360	7214.59	4.84	92942	7746	7552	7416	7222	7086	7485	7155	148	2200	500	4710	10	1	29311547	2119	18.83	2.39	12	1.02	384.00	3029.00	13380	20241007	-45.96	4160	20231129	73.80	13380	-45.96	20241007	4610	56.83	20240423	13380	-45.96	20241007	4160	73.80	20231129	5.03	N	337930	500	148 억	1419812	N	N	2	N	N
116	20241111	141056	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7230	-130	5	-1.77	1894543560	262677	77.53	7310	7340	7130	9560	5160	7360	7212.45	4.84	92612	7746	7552	7416	7222	7086	7485	7155	148	2200	500	4710	10	1	29311547	2119	18.83	2.39	12	0.90	384.00	3029.00	13380	20241007	-45.96	4160	20231129	73.80	13380	-45.96	20241007	4610	56.83	20240423	13380	-45.96	20241007	4160	73.80	20231129	5.03	N	337930	500	148 억	1419812	N	N	2	N	N
117	20241111	131055	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7170	-190	5	-2.58	1807377960	250565	73.96	7310	7340	7130	9560	5160	7360	7213.21	4.84	89230	7746	7552	7416	7222	7086	7485	7155	148	2200	500	4710	10	1	29311547	2102	18.67	2.37	12	0.85	384.00	3029.00	13380	20241007	-46.41	4160	20231129	72.36	13380	-46.41	20241007	4610	55.53	20240423	13380	-46.41	20241007	4160	72.36	20231129	5.03	N	337930	500	148 억	1419812	N	N	2	N	N
118	20241111	121050	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7180	-180	5	-2.45	1651007550	228801	67.53	7310	7340	7130	9560	5160	7360	7215.91	4.84	80397	7746	7552	7416	7222	7086	7485	7155	148	2200	500	4710	10	1	29311547	2105	18.70	2.37	12	0.78	384.00	3029.00	13380	20241007	-46.34	4160	20231129	72.60	13380	-46.34	20241007	4610	55.75	20240423	13380	-46.34	20241007	4160	72.60	20231129	5.03	N	337930	500	148 억	1419812	N	N	2	N	N
119	20241111	111047	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7200	-160	5	-2.17	1332585120	184376	54.42	7310	7340	7160	9560	5160	7360	7227.54	4.84	63207	7746	7552	7416	7222	7086	7485	7155	148	2200	500	4710	10	1	29311547	2110	18.75	2.38	12	0.63	384.00	3029.00	13380	20241007	-46.19	4160	20231129	73.08	13380	-46.19	20241007	4610	56.18	20240423	13380	-46.19	20241007	4160	73.08	20231129	5.03	N	337930	500	148 억	1419812	N	N	2	N	N
120	20241111	101041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7310	-50	5	-0.68	1008237180	139417	41.15	7310	7340	7160	9560	5160	7360	7231.81	4.84	50246	7746	7552	7416	7222	7086	7485	7155	148	2200	500	4710	10	1	29311547	2143	19.04	2.41	12	0.48	384.00	3029.00	13380	20241007	-45.37	4160	20231129	75.72	13380	-45.37	20241007	4610	58.57	20240423	13380	-45.37	20241007	4160	75.72	20231129	5.03	N	337930	500	148 억	1419812	N	N	2	N	N
121	20241111	091038	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7230	-130	5	-1.77	303926320	41969	12.39	7310	7340	7200	9560	5160	7360	7241.69	4.84	12547	7746	7552	7416	7222	7086	7485	7155	148	2200	500	4710	10	1	29311547	2119	18.83	2.39	12	0.14	384.00	3029.00	13380	20241007	-45.96	4160	20231129	73.80	13380	-45.96	20241007	4610	56.83	20240423	13380	-45.96	20241007	4160	73.80	20231129	5.03	N	337930	500	148 억	1419812	N	N	2	N	N
122	20241108	161033	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7360	-110	5	-1.47	2500053670	338151	116.84	7480	7610	7280	9710	5230	7470	7393.34	4.57	81151	7810	7640	7420	7250	7030	7725	7335	148	2240	500	4780	10	1	29311547	2157	19.17	2.43	12	1.15	384.00	3029.00	13380	20241007	-44.99	4160	20231129	76.92	13380	-44.99	20241007	4610	59.65	20240423	13380	-44.99	20241007	4160	76.92	20231129	5.14	N	337930	500	148 억	1339332	N	N	2	N	N
123	20241108	151043	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7390	-80	5	-1.07	2421080470	327434	113.14	7480	7610	7280	9710	5230	7470	7394.10	4.57	79957	7810	7640	7420	7250	7030	7725	7335	148	2240	500	4780	10	1	29311547	2166	19.24	2.44	12	1.12	384.00	3029.00	13380	20241007	-44.77	4160	20231129	77.64	13380	-44.77	20241007	4610	60.30	20240423	13380	-44.77	20241007	4160	77.64	20231129	5.14	N	337930	500	148 억	1339332	N	N	2	N	N
124	20241108	141040	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7330	-140	5	-1.87	2107146640	284654	98.36	7480	7610	7280	9710	5230	7470	7402.48	4.57	48907	7810	7640	7420	7250	7030	7725	7335	148	2240	500	4780	10	1	29311547	2149	19.09	2.42	12	0.97	384.00	3029.00	13380	20241007	-45.22	4160	20231129	76.20	13380	-45.22	20241007	4610	59.00	20240423	13380	-45.22	20241007	4160	76.20	20231129	5.14	N	337930	500	148 억	1339332	N	N	2	N	N
125	20241108	131042	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7370	-100	5	-1.34	1797503450	242380	83.75	7480	7610	7280	9710	5230	7470	7416.06	4.57	24034	7810	7640	7420	7250	7030	7725	7335	148	2240	500	4780	10	1	29311547	2160	19.19	2.43	12	0.83	384.00	3029.00	13380	20241007	-44.92	4160	20231129	77.16	13380	-44.92	20241007	4610	59.87	20240423	13380	-44.92	20241007	4160	77.16	20231129	5.14	N	337930	500	148 억	1339332	N	N	2	N	N
126	20241108	121041	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7320	-150	5	-2.01	1595921640	215079	74.32	7480	7610	7280	9710	5230	7470	7420.16	4.57	12431	7810	7640	7420	7250	7030	7725	7335	148	2240	500	4780	10	1	29311547	2146	19.06	2.42	12	0.73	384.00	3029.00	13380	20241007	-45.29	4160	20231129	75.96	13380	-45.29	20241007	4610	58.79	20240423	13380	-45.29	20241007	4160	75.96	20231129	5.14	N	337930	500	148 억	1339332	N	N	2	N	N
127	20241108	111040	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7340	-130	5	-1.74	1301253660	174945	60.45	7480	7610	7280	9710	5230	7470	7438.07	4.57	-10374	7810	7640	7420	7250	7030	7725	7335	148	2240	500	4780	10	1	29311547	2151	19.11	2.42	12	0.60	384.00	3029.00	13380	20241007	-45.14	4160	20231129	76.44	13380	-45.14	20241007	4610	59.22	20240423	13380	-45.14	20241007	4160	76.44	20231129	5.14	N	337930	500	148 억	1339332	N	N	2	N	N
128	20241108	101050	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7420	-50	5	-0.67	631736550	84013	29.03	7480	7610	7410	9710	5230	7470	7519.51	4.57	-2878	7810	7640	7420	7250	7030	7725	7335	148	2240	500	4780	10	1	29311547	2175	19.32	2.45	12	0.29	384.00	3029.00	13380	20241007	-44.54	4160	20231129	78.37	13380	-44.54	20241007	4610	60.95	20240423	13380	-44.54	20241007	4160	78.37	20231129	5.14	N	337930	500	148 억	1339332	N	N	2	N	N
129	20241108	091035	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7570	100	2	1.34	128008470	16974	5.87	7480	7580	7480	9710	5230	7470	7541.44	4.57	8421	7810	7640	7420	7250	7030	7725	7335	148	2240	500	4780	10	1	29311547	2219	19.71	2.50	12	0.06	384.00	3029.00	13380	20241007	-43.42	4160	20231129	81.97	13380	-43.42	20241007	4610	64.21	20240423	13380	-43.42	20241007	4160	81.97	20231129	5.14	N	337930	500	148 억	1339332	N	N	2	N	N
130	20241107	161033	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7470	50	2	0.67	2155360030	288449	62.44	7410	7590	7200	9640	5200	7420	7472.24	4.43	37778	7966	7692	7496	7222	7026	7595	7125	148	2220	500	4740	10	1	29311547	2190	19.45	2.47	12	0.98	384.00	3029.00	13380	20241007	-44.17	4160	20231129	79.57	13380	-44.17	20241007	4610	62.04	20240423	13380	-44.17	20241007	4160	79.57	20231129	4.71	N	337930	500	148 억	1297636	N	N	2	N	N
131	20241107	151038	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7430	10	2	0.13	2057606310	275316	59.60	7410	7590	7200	9640	5200	7420	7473.62	4.43	34366	7966	7692	7496	7222	7026	7595	7125	148	2220	500	4740	10	1	29311547	2178	19.35	2.45	12	0.94	384.00	3029.00	13380	20241007	-44.47	4160	20231129	78.61	13380	-44.47	20241007	4610	61.17	20240423	13380	-44.47	20241007	4160	78.61	20231129	4.71	N	337930	500	148 억	1297636	N	N	0	N	N
132	20241107	141043	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7480	60	2	0.81	1863571010	249255	53.96	7410	7590	7200	9640	5200	7420	7476.57	4.43	27696	7966	7692	7496	7222	7026	7595	7125	148	2220	500	4740	10	1	29311547	2193	19.48	2.47	12	0.85	384.00	3029.00	13380	20241007	-44.10	4160	20231129	79.81	13380	-44.10	20241007	4610	62.26	20240423	13380	-44.10	20241007	4160	79.81	20231129	4.71	N	337930	500	148 억	1297636	N	N	0	N	N
133	20241107	131043	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7520	100	2	1.35	1705347170	228153	49.39	7410	7590	7200	9640	5200	7420	7474.58	4.43	28519	7966	7692	7496	7222	7026	7595	7125	148	2220	500	4740	10	1	29311547	2204	19.58	2.48	12	0.78	384.00	3029.00	13380	20241007	-43.80	4160	20231129	80.77	13380	-43.80	20241007	4610	63.12	20240423	13380	-43.80	20241007	4160	80.77	20231129	4.71	N	337930	500	148 억	1297636	N	N	0	N	N
134	20241107	121037	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7520	100	2	1.35	1410806370	188869	40.89	7410	7590	7200	9640	5200	7420	7469.77	4.43	20185	7966	7692	7496	7222	7026	7595	7125	148	2220	500	4740	10	1	29311547	2204	19.58	2.48	12	0.64	384.00	3029.00	13380	20241007	-43.80	4160	20231129	80.77	13380	-43.80	20241007	4610	63.12	20240423	13380	-43.80	20241007	4160	80.77	20231129	4.71	N	337930	500	148 억	1297636	N	N	0	N	N
135	20241107	111033	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7440	20	2	0.27	1026815990	137894	29.85	7410	7590	7200	9640	5200	7420	7446.42	4.43	8570	7966	7692	7496	7222	7026	7595	7125	148	2220	500	4740	10	1	29311547	2181	19.38	2.46	12	0.47	384.00	3029.00	13380	20241007	-44.39	4160	20231129	78.85	13380	-44.39	20241007	4610	61.39	20240423	13380	-44.39	20241007	4160	78.85	20231129	4.71	N	337930	500	148 억	1297636	N	N	0	N	N
136	20241107	101034	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7490	70	2	0.94	748476960	100208	21.69	7410	7590	7350	9640	5200	7420	7469.24	4.43	-1084	7966	7692	7496	7222	7026	7595	7125	148	2220	500	4740	10	1	29311547	2195	19.51	2.47	12	0.34	384.00	3029.00	13380	20241007	-44.02	4160	20231129	80.05	13380	-44.02	20241007	4610	62.47	20240423	13380	-44.02	20241007	4160	80.05	20231129	4.71	N	337930	500	148 억	1297636	N	N	0	N	N
137	20241107	091037	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7480	60	2	0.81	178573160	24121	5.22	7410	7480	7350	9640	5200	7420	7403.21	4.43	10032	7966	7692	7496	7222	7026	7595	7125	148	2220	500	4740	10	1	29311547	2193	19.48	2.47	12	0.08	384.00	3029.00	13380	20241007	-44.10	4160	20231129	79.81	13380	-44.10	20241007	4610	62.26	20240423	13380	-44.10	20241007	4160	79.81	20231129	4.71	N	337930	500	148 억	1297636	N	N	0	N	N
138	20241106	161046	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7420	-110	5	-1.46	3445980250	460885	37.02	7620	7770	7300	9780	5280	7530	7476.72	3.93	45157	8710	8120	7720	7130	6730	7920	6930	148	2250	500	4810	10	1	29311547	2175	19.32	2.45	12	1.57	384.00	3029.00	13380	20241007	-44.54	4160	20231129	78.37	13380	-44.54	20241007	4610	60.95	20240423	13380	-44.54	20241007	4160	78.37	20231129	4.86	N	337930	500	148 억	1151733	N	N	0	N	N
139	20241106	151117	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7350	-180	5	-2.39	3203752510	427970	34.38	7620	7770	7300	9780	5280	7530	7485.75	3.93	38235	8710	8120	7720	7130	6730	7920	6930	148	2250	500	4810	10	1	29311547	2154	19.14	2.43	12	1.46	384.00	3029.00	13380	20241007	-45.07	4160	20231129	76.68	13380	-45.07	20241007	4610	59.44	20240423	13380	-45.07	20241007	4160	76.68	20231129	4.86	N	337930	500	148 억	1151733	N	N	0	N	N
140	20241106	141106	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7380	-150	5	-1.99	2742074780	365276	29.34	7620	7770	7300	9780	5280	7530	7506.75	3.93	27712	8710	8120	7720	7130	6730	7920	6930	148	2250	500	4810	10	1	29311547	2163	19.22	2.44	12	1.25	384.00	3029.00	13380	20241007	-44.84	4160	20231129	77.40	13380	-44.84	20241007	4610	60.09	20240423	13380	-44.84	20241007	4160	77.40	20231129	4.86	N	337930	500	148 억	1151733	N	N	0	N	N
141	20241106	131116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7350	-180	5	-2.39	2346673280	311534	25.02	7620	7770	7350	9780	5280	7530	7532.65	3.93	11404	8710	8120	7720	7130	6730	7920	6930	148	2250	500	4810	10	1	29311547	2154	19.14	2.43	12	1.06	384.00	3029.00	13380	20241007	-45.07	4160	20231129	76.68	13380	-45.07	20241007	4610	59.44	20240423	13380	-45.07	20241007	4160	76.68	20231129	4.86	N	337930	500	148 억	1151733	N	N	0	N	N
142	20241106	121042	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7460	-70	5	-0.93	1910391860	252651	20.29	7620	7770	7430	9780	5280	7530	7561.60	3.93	2959	8710	8120	7720	7130	6730	7920	6930	148	2250	500	4810	10	1	29311547	2187	19.43	2.46	12	0.86	384.00	3029.00	13380	20241007	-44.25	4160	20231129	79.33	13380	-44.25	20241007	4610	61.82	20240423	13380	-44.25	20241007	4160	79.33	20231129	4.86	N	337930	500	148 억	1151733	N	N	0	N	N
143	20241106	111047	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7500	-30	5	-0.40	1754419280	231871	18.62	7620	7770	7430	9780	5280	7530	7566.63	3.93	-918	8710	8120	7720	7130	6730	7920	6930	148	2250	500	4810	10	1	29311547	2198	19.53	2.48	12	0.79	384.00	3029.00	13380	20241007	-43.95	4160	20231129	80.29	13380	-43.95	20241007	4610	62.69	20240423	13380	-43.95	20241007	4160	80.29	20231129	4.86	N	337930	500	148 억	1151733	N	N	0	N	N
144	20241106	101053	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7530	0	3	0.00	1264778400	166436	13.37	7620	7770	7450	9780	5280	7530	7599.91	3.93	1021	8710	8120	7720	7130	6730	7920	6930	148	2250	500	4810	10	1	29311547	2207	19.61	2.49	12	0.57	384.00	3029.00	13380	20241007	-43.72	4160	20231129	81.01	13380	-43.72	20241007	4610	63.34	20240423	13380	-43.72	20241007	4160	81.01	20231129	4.86	N	337930	500	148 억	1151733	N	N	0	N	N
145	20241106	091046	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7640	110	2	1.46	593077060	77348	6.21	7620	7770	7580	9780	5280	7530	7670.79	3.93	4311	8710	8120	7720	7130	6730	7920	6930	148	2250	500	4810	10	1	29311547	2239	19.90	2.52	12	0.26	384.00	3029.00	13380	20241007	-42.90	4160	20231129	83.65	13380	-42.90	20241007	4610	65.73	20240423	13380	-42.90	20241007	4160	83.65	20231129	4.86	N	337930	500	148 억	1151733	N	N	0	N	N
146	20241105	161014	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7530	-730	5	-8.84	9417648520	1241052	214.87	8270	8310	7320	10730	5790	8260	7588.47	3.44	-26560	8746	8502	8146	7902	7546	8625	8025	148	2470	500	5280	10	1	29311547	2207	19.61	2.49	12	4.23	384.00	3029.00	13380	20241007	-43.72	4125	20231027	82.55	13380	-43.72	20241007	4610	63.34	20240423	13380	-43.72	20241007	4160	81.01	20231129	4.64	N	337930	500	148 억	1009007	N	N	0	N	N
147	20241105	151037	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7500	-760	5	-9.20	9109828680	1200040	207.77	8270	8310	7320	10730	5790	8260	7591.27	3.44	-35711	8746	8502	8146	7902	7546	8625	8025	148	2470	500	5280	10	1	29311547	2198	19.53	2.48	12	4.09	384.00	3029.00	13380	20241007	-43.95	4125	20231027	81.82	13380	-43.95	20241007	4610	62.69	20240423	13380	-43.95	20241007	4160	80.29	20231129	4.64	N	337930	500	148 억	1009007	N	N	0	N	N
148	20241105	141030	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7490	-770	5	-9.32	8531293330	1122585	194.36	8270	8310	7320	10730	5790	8260	7599.69	3.44	-50030	8746	8502	8146	7902	7546	8625	8025	148	2470	500	5280	10	1	29311547	2195	19.51	2.47	12	3.83	384.00	3029.00	13380	20241007	-44.02	4125	20231027	81.58	13380	-44.02	20241007	4610	62.47	20240423	13380	-44.02	20241007	4160	80.05	20231129	4.64	N	337930	500	148 억	1009007	N	N	0	N	N
149	20241105	131040	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7590	-670	5	-8.11	7411977910	973753	168.59	8270	8310	7320	10730	5790	8260	7611.76	3.44	-71119	8746	8502	8146	7902	7546	8625	8025	148	2470	500	5280	10	1	29311547	2225	19.77	2.51	12	3.32	384.00	3029.00	13380	20241007	-43.27	4125	20231027	84.00	13380	-43.27	20241007	4610	64.64	20240423	13380	-43.27	20241007	4160	82.45	20231129	4.64	N	337930	500	148 억	1009007	N	N	0	N	N
150	20241105	121028	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7490	-770	5	-9.32	6843328190	898158	155.50	8270	8310	7320	10730	5790	8260	7619.29	3.44	-102077	8746	8502	8146	7902	7546	8625	8025	148	2470	500	5280	10	1	29311547	2195	19.51	2.47	12	3.06	384.00	3029.00	13380	20241007	-44.02	4125	20231027	81.58	13380	-44.02	20241007	4610	62.47	20240423	13380	-44.02	20241007	4160	80.05	20231129	4.64	N	337930	500	148 억	1009007	N	N	0	N	N
151	20241105	111015	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7420	-840	5	-10.17	5193696750	675273	116.91	8270	8310	7400	10730	5790	8260	7691.25	3.44	-138335	8746	8502	8146	7902	7546	8625	8025	148	2470	500	5280	10	1	29311547	2175	19.32	2.45	12	2.30	384.00	3029.00	13380	20241007	-44.54	4125	20231027	79.88	13380	-44.54	20241007	4610	60.95	20240423	13380	-44.54	20241007	4160	78.37	20231129	4.64	N	337930	500	148 억	1009007	N	N	0	N	N
152	20241105	101026	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7690	-570	5	-6.90	2445091790	309771	53.63	8270	8310	7580	10730	5790	8260	7893.22	3.44	-59201	8746	8502	8146	7902	7546	8625	8025	148	2470	500	5280	10	1	29311547	2254	20.03	2.54	12	1.06	384.00	3029.00	13380	20241007	-42.53	4125	20231027	86.42	13380	-42.53	20241007	4610	66.81	20240423	13380	-42.53	20241007	4160	84.86	20231129	4.64	N	337930	500	148 억	1009007	N	N	0	N	N
153	20241105	091020	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8110	-150	5	-1.82	283366790	34720	6.01	8270	8310	8100	10730	5790	8260	8161.49	3.44	-11606	8746	8502	8146	7902	7546	8625	8025	148	2470	500	5280	10	1	29311547	2377	21.12	2.68	12	0.12	384.00	3029.00	13380	20241007	-39.39	4125	20231027	96.61	13380	-39.39	20241007	4610	75.92	20240423	13380	-39.39	20241007	4160	94.95	20231129	4.64	N	337930	500	148 억	1009007	N	N	0	N	N
154	20241104	161014	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8260	290	2	3.64	4674325210	573122	25.95	7970	8390	7790	10360	5580	7970	8156.05	3.05	145052	9416	8692	8286	7562	7156	8490	7360	148	2390	500	5100	10	1	29311547	2421	21.51	2.73	12	1.96	384.00	3029.00	13380	20241007	-38.27	4000	20231026	106.50	13380	-38.27	20241007	4610	79.18	20240423	13380	-38.27	20241007	4160	98.56	20231129	4.67	N	337930	500	148 억	895436	N	N	0	N	N
155	20241104	151032	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8270	300	2	3.76	4515175390	553832	25.08	7970	8390	7790	10360	5580	7970	8152.98	3.05	139556	9416	8692	8286	7562	7156	8490	7360	148	2390	500	5100	10	1	29311547	2424	21.54	2.73	12	1.89	384.00	3029.00	13380	20241007	-38.19	4000	20231026	106.75	13380	-38.19	20241007	4610	79.39	20240423	13380	-38.19	20241007	4160	98.80	20231129	4.67	N	337930	500	148 억	895436	N	N	0	N	N
156	20241104	141015	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8390	420	2	5.27	4188184110	514398	23.30	7970	8390	7790	10360	5580	7970	8142.29	3.05	129811	9416	8692	8286	7562	7156	8490	7360	148	2390	500	5100	10	1	29311547	2459	21.85	2.77	12	1.75	384.00	3029.00	13380	20241007	-37.29	4000	20231026	109.75	13380	-37.29	20241007	4610	82.00	20240423	13380	-37.29	20241007	4160	101.68	20231129	4.67	N	337930	500	148 억	895436	N	N	0	N	N
157	20241104	130942	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8160	190	2	2.38	3099823380	383627	17.37	7970	8320	7790	10360	5580	7970	8080.63	3.05	92025	9416	8692	8286	7562	7156	8490	7360	148	2390	500	5100	10	1	29311547	2392	21.25	2.69	12	1.31	384.00	3029.00	13380	20241007	-39.01	4000	20231026	104.00	13380	-39.01	20241007	4610	77.01	20240423	13380	-39.01	20241007	4160	96.15	20231129	4.67	N	337930	500	148 억	895436	N	N	0	N	N
158	20241104	120959	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8100	130	2	1.63	2970511220	367766	16.65	7970	8320	7790	10360	5580	7970	8077.51	3.05	91240	9416	8692	8286	7562	7156	8490	7360	148	2390	500	5100	10	1	29311547	2374	21.09	2.67	12	1.25	384.00	3029.00	13380	20241007	-39.46	4000	20231026	102.50	13380	-39.46	20241007	4610	75.70	20240423	13380	-39.46	20241007	4160	94.71	20231129	4.67	N	337930	500	148 억	895436	N	N	0	N	N
159	20241104	110953	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8150	180	2	2.26	2721500450	337123	15.27	7970	8320	7790	10360	5580	7970	8073.07	3.05	89792	9416	8692	8286	7562	7156	8490	7360	148	2390	500	5100	10	1	29311547	2389	21.22	2.69	12	1.15	384.00	3029.00	13380	20241007	-39.09	4000	20231026	103.75	13380	-39.09	20241007	4610	76.79	20240423	13380	-39.09	20241007	4160	95.91	20231129	4.67	N	337930	500	148 억	895436	N	N	0	N	N
160	20241104	100942	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8140	170	2	2.13	2014865300	250950	11.36	7970	8280	7790	10360	5580	7970	8029.22	3.05	75482	9416	8692	8286	7562	7156	8490	7360	148	2390	500	5100	10	1	29311547	2386	21.20	2.69	12	0.86	384.00	3029.00	13380	20241007	-39.16	4000	20231026	103.50	13380	-39.16	20241007	4610	76.57	20240423	13380	-39.16	20241007	4160	95.67	20231129	4.67	N	337930	500	148 억	895436	N	N	0	N	N
161	20241104	091002	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8130	160	2	2.01	404125150	49767	2.25	7970	8220	7970	10360	5580	7970	8123.85	3.05	22665	9416	8692	8286	7562	7156	8490	7360	148	2390	500	5100	10	1	29311547	2383	21.17	2.68	12	0.17	384.00	3029.00	13380	20241007	-39.24	4000	20231026	103.25	13380	-39.24	20241007	4610	76.36	20240423	13380	-39.24	20241007	4160	95.43	20231129	4.67	N	337930	500	148 억	895436	N	N	0	N	N
162	20241101	160923	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	7970	-380	5	-4.55	18693139900	2193180	911.81	8130	9010	7880	10850	5850	8350	8524.08	4.34	-357643	8683	8516	8253	8086	7823	8600	8170	148	2500	500	5340	10	1	29311547	2336	20.76	2.63	12	7.48	384.00	3029.00	13380	20241007	-40.43	4000	20231026	99.25	13380	-40.43	20241007	4610	72.89	20240423	13380	-40.43	20241007	4160	91.59	20231129	4.70	N	337930	500	148 억	1273447	N	N	0	N	N
163	20241101	150942	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8130	-220	5	-2.63	18075198750	2116114	879.77	8130	9010	7880	10850	5850	8350	8541.69	4.34	-377985	8683	8516	8253	8086	7823	8600	8170	148	2500	500	5340	10	1	29311547	2383	21.17	2.68	12	7.22	384.00	3029.00	13380	20241007	-39.24	4000	20231026	103.25	13380	-39.24	20241007	4610	76.36	20240423	13380	-39.24	20241007	4160	95.43	20231129	4.70	N	337930	500	148 억	1273447	N	N	0	N	N
164	20241101	140902	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8190	-160	5	-1.92	17269934990	2017233	838.66	8130	9010	7880	10850	5850	8350	8561.20	4.34	-376300	8683	8516	8253	8086	7823	8600	8170	148	2500	500	5340	10	1	29311547	2401	21.33	2.70	12	6.88	384.00	3029.00	13380	20241007	-38.79	4000	20231026	104.75	13380	-38.79	20241007	4610	77.66	20240423	13380	-38.79	20241007	4160	96.88	20231129	4.70	N	337930	500	148 억	1273447	N	N	0	N	N
165	20241101	131114	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8240	-110	5	-1.32	16609022290	1936538	805.11	8130	9010	7880	10850	5850	8350	8576.66	4.34	-358693	8683	8516	8253	8086	7823	8600	8170	148	2500	500	5340	10	1	29311547	2415	21.46	2.72	12	6.61	384.00	3029.00	13380	20241007	-38.42	4000	20231026	106.00	13380	-38.42	20241007	4610	78.74	20240423	13380	-38.42	20241007	4160	98.08	20231129	4.70	N	337930	500	148 억	1273447	N	N	0	N	N
166	20241101	121114	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8380	30	2	0.36	16012335110	1864914	775.33	8130	9010	7880	10850	5850	8350	8586.10	4.34	-347351	8683	8516	8253	8086	7823	8600	8170	148	2500	500	5340	10	1	29311547	2456	21.82	2.77	12	6.36	384.00	3029.00	13380	20241007	-37.37	4000	20231026	109.50	13380	-37.37	20241007	4610	81.78	20240423	13380	-37.37	20241007	4160	101.44	20231129	4.70	N	337930	500	148 억	1273447	N	N	0	N	N
167	20241101	111110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8750	400	2	4.79	10874960730	1247212	518.52	8130	9010	8120	10850	5850	8350	8719.42	4.34	-261151	8683	8516	8253	8086	7823	8600	8170	148	2500	500	5340	10	1	29311547	2565	22.79	2.89	12	4.26	384.00	3029.00	13380	20241007	-34.60	4000	20231026	118.75	13380	-34.60	20241007	4610	89.80	20240423	13380	-34.60	20241007	4160	110.34	20231129	4.70	N	337930	500	148 억	1273447	N	N	0	N	N
168	20241101	101112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8570	220	2	2.63	2423776920	284008	118.08	8130	8700	8120	10850	5850	8350	8534.19	4.34	-35890	8683	8516	8253	8086	7823	8600	8170	148	2500	500	5340	10	1	29311547	2512	22.32	2.83	12	0.97	384.00	3029.00	13380	20241007	-35.95	4000	20231026	114.25	13380	-35.95	20241007	4610	85.90	20240423	13380	-35.95	20241007	4160	106.01	20231129	4.70	N	337930	500	148 억	1273447	N	N	0	N	N
169	20241101	091109	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	8550	200	2	2.40	502686490	60149	25.01	8130	8550	8120	10850	5850	8350	8357.35	4.34	9081	8683	8516	8253	8086	7823	8600	8170	148	2500	500	5340	10	1	29311547	2506	22.27	2.82	12	0.21	384.00	3029.00	13380	20241007	-36.10	4000	20231026	113.75	13380	-36.10	20241007	4610	85.47	20240423	13380	-36.10	20241007	4160	105.53	20231129	4.70	N	337930	500	148 억	1273447	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History