KissMeData/363260/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1841	-72	5	-3.76	3100257307	1651803	54.19	1904	1950	1816	2485	1340	1913	1877.25	0.78	-129304	2027	1970	1866	1809	1705	1998	1837	161	572	500	1140	1	1	32163769	592	-65.75	1.49	12	5.14	-28.00	1239.00	4015	20240423	-54.15	1476	20241115	24.73	4015	-54.15	20240423	1476	24.73	20241115	3200	-42.47	20240529	439	319.36	20240416	4.35	N	363260	500	160 억	249924	N	N	N	N
3	20241129	151342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1829	-84	5	-4.39	2970184884	1581167	51.87	1904	1950	1816	2485	1340	1913	1878.47	0.78	-126519	2027	1970	1866	1809	1705	1998	1837	161	572	500	1140	1	1	32163769	588	-65.32	1.48	12	4.92	-28.00	1239.00	4015	20240423	-54.45	1476	20241115	23.92	4015	-54.45	20240423	1476	23.92	20241115	3200	-42.84	20240529	439	316.63	20240416	4.35	N	363260	500	160 억	249924	N	N	N	N
4	20241129	141345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	-68	5	-3.55	2787619848	1481473	48.60	1904	1950	1816	2485	1340	1913	1881.65	0.78	-125712	2027	1970	1866	1809	1705	1998	1837	161	572	500	1140	1	1	32163769	593	-65.89	1.49	12	4.61	-28.00	1239.00	4015	20240423	-54.05	1476	20241115	25.00	4015	-54.05	20240423	1476	25.00	20241115	3200	-42.34	20240529	439	320.27	20240416	4.35	N	363260	500	160 억	249924	N	N	N	N
5	20241129	131340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1855	-58	5	-3.03	2656064581	1410391	46.27	1904	1950	1816	2485	1340	1913	1883.21	0.78	-124592	2027	1970	1866	1809	1705	1998	1837	161	572	500	1140	1	1	32163769	597	-66.25	1.50	12	4.39	-28.00	1239.00	4015	20240423	-53.80	1476	20241115	25.68	4015	-53.80	20240423	1476	25.68	20241115	3200	-42.03	20240529	439	322.55	20240416	4.35	N	363260	500	160 억	249924	N	N	N	N
6	20241129	121342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	-60	5	-3.14	2539169653	1347586	44.21	1904	1950	1816	2485	1340	1913	1884.23	0.78	-120834	2027	1970	1866	1809	1705	1998	1837	161	572	500	1140	1	1	32163769	596	-66.18	1.50	12	4.19	-28.00	1239.00	4015	20240423	-53.85	1476	20241115	25.54	4015	-53.85	20240423	1476	25.54	20241115	3200	-42.09	20240529	439	322.10	20240416	4.35	N	363260	500	160 억	249924	N	N	N	N
7	20241129	111344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1887	-26	5	-1.36	2200167150	1165421	38.23	1904	1950	1816	2485	1340	1913	1887.87	0.78	-119935	2027	1970	1866	1809	1705	1998	1837	161	572	500	1140	1	1	32163769	607	-67.39	1.52	12	3.62	-28.00	1239.00	4015	20240423	-53.00	1476	20241115	27.85	4015	-53.00	20240423	1476	27.85	20241115	3200	-41.03	20240529	439	329.84	20240416	4.35	N	363260	500	160 억	249924	N	N	N	N
8	20241129	101336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1826	-87	5	-4.55	851650739	459564	15.08	1904	1904	1816	2485	1340	1913	1853.16	0.78	-45981	2027	1970	1866	1809	1705	1998	1837	161	572	500	1140	1	1	32163769	587	-65.21	1.47	12	1.43	-28.00	1239.00	4015	20240423	-54.52	1476	20241115	23.71	4015	-54.52	20240423	1476	23.71	20241115	3200	-42.94	20240529	439	315.95	20240416	4.35	N	363260	500	160 억	249924	N	N	N	N
9	20241129	091341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	-48	5	-2.51	315424898	167957	5.51	1904	1904	1865	2485	1340	1913	1877.99	0.78	-12904	2027	1970	1866	1809	1705	1998	1837	161	572	500	1140	1	1	32163769	600	-66.61	1.51	12	0.52	-28.00	1239.00	4015	20240423	-53.55	1476	20241115	26.36	4015	-53.55	20240423	1476	26.36	20241115	3200	-41.72	20240529	439	324.83	20240416	4.35	N	363260	500	160 억	249924	N	N	N	N
10	20241128	161322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	133	2	7.47	5670100132	3018134	350.24	1780	1923	1762	2310	1246	1780	1878.68	0.61	54549	1894	1837	1790	1733	1686	1813	1709	161	530	500	1060	1	1	32163769	615	-68.32	1.54	12	9.38	-28.00	1239.00	4015	20240423	-52.35	1476	20241115	29.61	4015	-52.35	20240423	1476	29.61	20241115	3200	-40.22	20240529	439	335.76	20240416	4.42	N	363260	500	160 억	194833	N	N	N	N
11	20241128	151347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	133	2	7.47	5469624135	2913331	338.07	1780	1923	1762	2310	1246	1780	1877.53	0.61	38555	1894	1837	1790	1733	1686	1813	1709	161	530	500	1060	1	1	32163769	615	-68.32	1.54	12	9.06	-28.00	1239.00	4015	20240423	-52.35	1476	20241115	29.61	4015	-52.35	20240423	1476	29.61	20241115	3200	-40.22	20240529	439	335.76	20240416	4.42	N	363260	500	160 억	194833	N	N	N	N
12	20241128	141345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1892	112	2	6.29	4551433939	2431282	282.14	1780	1918	1762	2310	1246	1780	1872.13	0.61	51368	1894	1837	1790	1733	1686	1813	1709	161	530	500	1060	1	1	32163769	609	-67.57	1.53	12	7.56	-28.00	1239.00	4015	20240423	-52.88	1476	20241115	28.18	4015	-52.88	20240423	1476	28.18	20241115	3200	-40.88	20240529	439	330.98	20240416	4.42	N	363260	500	160 억	194833	N	N	N	N
13	20241128	131343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1873	93	2	5.22	3946265900	2110959	244.96	1780	1918	1762	2310	1246	1780	1869.52	0.61	-25635	1894	1837	1790	1733	1686	1813	1709	161	530	500	1060	1	1	32163769	602	-66.89	1.51	12	6.56	-28.00	1239.00	4015	20240423	-53.35	1476	20241115	26.90	4015	-53.35	20240423	1476	26.90	20241115	3200	-41.47	20240529	439	326.65	20240416	4.42	N	363260	500	160 억	194833	N	N	N	N
14	20241128	121341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1884	104	2	5.84	2968778513	1593772	184.95	1780	1911	1762	2310	1246	1780	1862.87	0.61	-5349	1894	1837	1790	1733	1686	1813	1709	161	530	500	1060	1	1	32163769	606	-67.29	1.52	12	4.96	-28.00	1239.00	4015	20240423	-53.08	1476	20241115	27.64	4015	-53.08	20240423	1476	27.64	20241115	3200	-41.12	20240529	439	329.16	20240416	4.42	N	363260	500	160 억	194833	N	N	N	N
15	20241128	111344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1868	88	2	4.94	2492850650	1338037	155.27	1780	1911	1762	2310	1246	1780	1863.22	0.61	-29371	1894	1837	1790	1733	1686	1813	1709	161	530	500	1060	1	1	32163769	601	-66.71	1.51	12	4.16	-28.00	1239.00	4015	20240423	-53.47	1476	20241115	26.56	4015	-53.47	20240423	1476	26.56	20241115	3200	-41.62	20240529	439	325.51	20240416	4.42	N	363260	500	160 억	194833	N	N	N	N
16	20241128	101342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1801	21	2	1.18	370201228	206230	23.93	1780	1826	1762	2310	1246	1780	1795.27	0.61	-2227	1894	1837	1790	1733	1686	1813	1709	161	530	500	1060	1	1	32163769	579	-64.32	1.45	12	0.64	-28.00	1239.00	4015	20240423	-55.14	1476	20241115	22.02	4015	-55.14	20240423	1476	22.02	20241115	3200	-43.72	20240529	439	310.25	20240416	4.42	N	363260	500	160 억	194833	N	N	N	N
17	20241128	091341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	11	2	0.62	117085826	65607	7.61	1780	1800	1762	2310	1246	1780	1784.84	0.61	6367	1894	1837	1790	1733	1686	1813	1709	161	530	500	1060	1	1	32163769	576	-63.96	1.45	12	0.20	-28.00	1239.00	4015	20240423	-55.39	1476	20241115	21.34	4015	-55.39	20240423	1476	21.34	20241115	3200	-44.03	20240529	439	307.97	20240416	4.42	N	363260	500	160 억	194833	N	N	N	N
18	20241127	161307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	-39	5	-2.14	1489810380	833569	80.20	1819	1847	1743	2360	1274	1819	1787.26	0.75	-45187	1922	1870	1841	1789	1760	1856	1775	161	541	500	1090	1	1	32163769	573	-63.57	1.44	12	2.59	-28.00	1239.00	4015	20240423	-55.67	1476	20241115	20.60	4015	-55.67	20240423	1476	20.60	20241115	3200	-44.38	20240529	439	305.47	20240416	4.03	N	363260	500	160 억	239884	N	N	N	N
19	20241127	151333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	-27	5	-1.48	1408875408	788154	75.83	1819	1847	1743	2360	1274	1819	1787.55	0.75	-50907	1922	1870	1841	1789	1760	1856	1775	161	541	500	1090	1	1	32163769	576	-64.00	1.45	12	2.45	-28.00	1239.00	4015	20240423	-55.37	1476	20241115	21.41	4015	-55.37	20240423	1476	21.41	20241115	3200	-44.00	20240529	439	308.20	20240416	4.03	N	363260	500	160 억	239884	N	N	N	N
20	20241127	141327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	-14	5	-0.77	1315428762	736117	70.82	1819	1847	1743	2360	1274	1819	1786.97	0.75	-48842	1922	1870	1841	1789	1760	1856	1775	161	541	500	1090	1	1	32163769	581	-64.46	1.46	12	2.29	-28.00	1239.00	4015	20240423	-55.04	1476	20241115	22.29	4015	-55.04	20240423	1476	22.29	20241115	3200	-43.59	20240529	439	311.16	20240416	4.03	N	363260	500	160 억	239884	N	N	N	N
21	20241127	131323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1781	-38	5	-2.09	854957536	482480	46.42	1819	1819	1743	2360	1274	1819	1771.97	0.75	-4537	1922	1870	1841	1789	1760	1856	1775	161	541	500	1090	1	1	32163769	573	-63.61	1.44	12	1.50	-28.00	1239.00	4015	20240423	-55.64	1476	20241115	20.66	4015	-55.64	20240423	1476	20.66	20241115	3200	-44.34	20240529	439	305.69	20240416	4.03	N	363260	500	160 억	239884	N	N	N	N
22	20241127	121337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	-40	5	-2.20	768692571	434019	41.76	1819	1819	1743	2360	1274	1819	1771.06	0.75	-20943	1922	1870	1841	1789	1760	1856	1775	161	541	500	1090	1	1	32163769	572	-63.54	1.44	12	1.35	-28.00	1239.00	4015	20240423	-55.69	1476	20241115	20.53	4015	-55.69	20240423	1476	20.53	20241115	3200	-44.41	20240529	439	305.24	20240416	4.03	N	363260	500	160 억	239884	N	N	N	N
23	20241127	111331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	-55	5	-3.02	634668592	358539	34.50	1819	1819	1743	2360	1274	1819	1770.10	0.75	-61201	1922	1870	1841	1789	1760	1856	1775	161	541	500	1090	1	1	32163769	567	-63.00	1.42	12	1.11	-28.00	1239.00	4015	20240423	-56.06	1476	20241115	19.51	4015	-56.06	20240423	1476	19.51	20241115	3200	-44.88	20240529	439	301.82	20240416	4.03	N	363260	500	160 억	239884	N	N	N	N
24	20241127	101332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1767	-52	5	-2.86	465151365	262506	25.26	1819	1819	1743	2360	1274	1819	1771.89	0.75	-48084	1922	1870	1841	1789	1760	1856	1775	161	541	500	1090	1	1	32163769	568	-63.11	1.43	12	0.82	-28.00	1239.00	4015	20240423	-55.99	1476	20241115	19.72	4015	-55.99	20240423	1476	19.72	20241115	3200	-44.78	20240529	439	302.51	20240416	4.03	N	363260	500	160 억	239884	N	N	N	N
25	20241127	091330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	-29	5	-1.59	169119287	94406	9.08	1819	1819	1779	2360	1274	1819	1791.28	0.75	-21497	1922	1870	1841	1789	1760	1856	1775	161	541	500	1090	1	1	32163769	576	-63.93	1.44	12	0.29	-28.00	1239.00	4015	20240423	-55.42	1476	20241115	21.27	4015	-55.42	20240423	1476	21.27	20241115	3200	-44.06	20240529	439	307.74	20240416	4.03	N	363260	500	160 억	239884	N	N	N	N
26	20241126	161308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	-79	5	-4.16	1847828664	1005137	25.39	1880	1893	1812	2465	1329	1898	1838.47	0.79	-14880	2101	1999	1948	1846	1795	1974	1821	161	567	500	1130	1	1	32163769	585	-64.96	1.47	12	3.13	-28.00	1239.00	4015	20240423	-54.69	1476	20241115	23.24	4015	-54.69	20240423	1476	23.24	20241115	3200	-43.16	20240529	439	314.35	20240416	4.29	N	363260	500	160 억	254830	N	N	N	N
27	20241126	151323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	-73	5	-3.85	1772315413	963659	24.34	1880	1893	1812	2465	1329	1898	1839.10	0.79	-15065	2101	1999	1948	1846	1795	1974	1821	161	567	500	1130	1	1	32163769	587	-65.18	1.47	12	3.00	-28.00	1239.00	4015	20240423	-54.55	1476	20241115	23.64	4015	-54.55	20240423	1476	23.64	20241115	3200	-42.97	20240529	439	315.72	20240416	4.29	N	363260	500	160 억	254830	N	N	N	N
28	20241126	141326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	-75	5	-3.95	1678056644	911902	23.03	1880	1893	1812	2465	1329	1898	1840.11	0.79	-9803	2101	1999	1948	1846	1795	1974	1821	161	567	500	1130	1	1	32163769	586	-65.11	1.47	12	2.84	-28.00	1239.00	4015	20240423	-54.60	1476	20241115	23.51	4015	-54.60	20240423	1476	23.51	20241115	3200	-43.03	20240529	439	315.26	20240416	4.29	N	363260	500	160 억	254830	N	N	N	N
29	20241126	131319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	-73	5	-3.85	1517569102	823631	20.80	1880	1893	1820	2465	1329	1898	1842.47	0.79	1539	2101	1999	1948	1846	1795	1974	1821	161	567	500	1130	1	1	32163769	587	-65.18	1.47	12	2.56	-28.00	1239.00	4015	20240423	-54.55	1476	20241115	23.64	4015	-54.55	20240423	1476	23.64	20241115	3200	-42.97	20240529	439	315.72	20240416	4.29	N	363260	500	160 억	254830	N	N	N	N
30	20241126	121326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	-68	5	-3.58	1381084116	748957	18.92	1880	1893	1820	2465	1329	1898	1843.94	0.79	15711	2101	1999	1948	1846	1795	1974	1821	161	567	500	1130	1	1	32163769	589	-65.36	1.48	12	2.33	-28.00	1239.00	4015	20240423	-54.42	1476	20241115	23.98	4015	-54.42	20240423	1476	23.98	20241115	3200	-42.81	20240529	439	316.86	20240416	4.29	N	363260	500	160 억	254830	N	N	N	N
31	20241126	111331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	-53	5	-2.79	1165221118	631541	15.95	1880	1893	1820	2465	1329	1898	1844.97	0.79	71618	2101	1999	1948	1846	1795	1974	1821	161	567	500	1130	1	1	32163769	593	-65.89	1.49	12	1.96	-28.00	1239.00	4015	20240423	-54.05	1476	20241115	25.00	4015	-54.05	20240423	1476	25.00	20241115	3200	-42.34	20240529	439	320.27	20240416	4.29	N	363260	500	160 억	254830	N	N	N	N
32	20241126	101342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1836	-62	5	-3.27	1015059305	549977	13.89	1880	1893	1820	2465	1329	1898	1845.55	0.79	60595	2101	1999	1948	1846	1795	1974	1821	161	567	500	1130	1	1	32163769	591	-65.57	1.48	12	1.71	-28.00	1239.00	4015	20240423	-54.27	1476	20241115	24.39	4015	-54.27	20240423	1476	24.39	20241115	3200	-42.62	20240529	439	318.22	20240416	4.29	N	363260	500	160 억	254830	N	N	N	N
33	20241126	091328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1855	-43	5	-2.27	577824486	311739	7.87	1880	1893	1830	2465	1329	1898	1853.42	0.79	88279	2101	1999	1948	1846	1795	1974	1821	161	567	500	1130	1	1	32163769	597	-66.25	1.50	12	0.97	-28.00	1239.00	4015	20240423	-53.80	1476	20241115	25.68	4015	-53.80	20240423	1476	25.68	20241115	3200	-42.03	20240529	439	322.55	20240416	4.29	N	363260	500	160 억	254830	N	N	N	N
34	20241125	161253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	-7	5	-0.37	7751403670	3931503	24.89	1944	2050	1897	2475	1334	1905	1971.83	1.23	-203998	2137	2021	1878	1762	1619	2079	1820	161	570	500	1140	1	1	32163769	610	-67.79	1.53	12	12.22	-28.00	1239.00	4015	20240423	-52.73	1476	20241115	28.59	4015	-52.73	20240423	1476	28.59	20241115	3200	-40.69	20240529	439	332.35	20240416	4.17	N	363260	500	160 억	394603	N	N	N	N
35	20241125	151319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-5	5	-0.26	7645033084	3875484	24.54	1944	2050	1898	2475	1334	1905	1972.76	1.23	-205880	2137	2021	1878	1762	1619	2079	1820	161	570	500	1140	1	1	32163769	611	-67.86	1.53	12	12.05	-28.00	1239.00	4015	20240423	-52.68	1476	20241115	28.73	4015	-52.68	20240423	1476	28.73	20241115	3200	-40.62	20240529	439	332.80	20240416	4.17	N	363260	500	160 억	394603	N	N	N	N
36	20241125	141315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1928	23	2	1.21	7322746499	3706631	23.47	1944	2050	1907	2475	1334	1905	1975.68	1.23	-225506	2137	2021	1878	1762	1619	2079	1820	161	570	500	1140	1	1	32163769	620	-68.86	1.56	12	11.52	-28.00	1239.00	4015	20240423	-51.98	1476	20241115	30.62	4015	-51.98	20240423	1476	30.62	20241115	3200	-39.75	20240529	439	339.18	20240416	4.17	N	363260	500	160 억	394603	N	N	N	N
37	20241125	131305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1949	44	2	2.31	6870254100	3471254	21.98	1944	2050	1928	2475	1334	1905	1979.30	1.23	-228893	2137	2021	1878	1762	1619	2079	1820	161	570	500	1140	1	1	32163769	627	-69.61	1.57	12	10.79	-28.00	1239.00	4015	20240423	-51.46	1476	20241115	32.05	4015	-51.46	20240423	1476	32.05	20241115	3200	-39.09	20240529	439	343.96	20240416	4.17	N	363260	500	160 억	394603	N	N	N	N
38	20241125	121321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1963	58	2	3.04	6419811044	3239266	20.51	1944	2050	1941	2475	1334	1905	1982.00	1.23	-186159	2137	2021	1878	1762	1619	2079	1820	161	570	500	1140	1	1	32163769	631	-70.11	1.58	12	10.07	-28.00	1239.00	4015	20240423	-51.11	1476	20241115	32.99	4015	-51.11	20240423	1476	32.99	20241115	3200	-38.66	20240529	439	347.15	20240416	4.17	N	363260	500	160 억	394603	N	N	N	N
39	20241125	111315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1969	64	2	3.36	6168527538	3110936	19.70	1944	2050	1941	2475	1334	1905	1982.99	1.23	-163129	2137	2021	1878	1762	1619	2079	1820	161	570	500	1140	1	1	32163769	633	-70.32	1.59	12	9.67	-28.00	1239.00	4015	20240423	-50.96	1476	20241115	33.40	4015	-50.96	20240423	1476	33.40	20241115	3200	-38.47	20240529	439	348.52	20240416	4.17	N	363260	500	160 억	394603	N	N	N	N
40	20241125	101259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	70	2	3.67	5449859209	2743374	17.37	1944	2050	1942	2475	1334	1905	1986.71	1.23	-144359	2137	2021	1878	1762	1619	2079	1820	161	570	500	1140	1	1	32163769	635	-70.54	1.59	12	8.53	-28.00	1239.00	4015	20240423	-50.81	1476	20241115	33.81	4015	-50.81	20240423	1476	33.81	20241115	3200	-38.28	20240529	439	349.89	20240416	4.17	N	363260	500	160 억	394603	N	N	N	N
41	20241125	091259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	95	2	4.99	3028064269	1523918	9.65	1944	2050	1942	2475	1334	1905	1987.31	1.23	44312	2137	2021	1878	1762	1619	2079	1820	161	570	500	1140	5	1	32163769	643	-71.43	1.61	12	4.74	-28.00	1239.00	4015	20240423	-50.19	1476	20241115	35.50	4015	-50.19	20240423	1476	35.50	20241115	3200	-37.50	20240529	439	355.58	20240416	4.17	N	363260	500	160 억	394603	N	N	N	N
42	20241122	161148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	190	2	11.08	29918998301	15702169	858.83	1736	1994	1735	2225	1201	1715	1905.41	0.19	396243	1883	1798	1754	1669	1625	1777	1648	161	510	500	1020	1	1	32163769	613	-68.04	1.54	12	48.82	-28.00	1239.00	4015	20240423	-52.55	1476	20241115	29.07	4015	-52.55	20240423	1476	29.07	20241115	3200	-40.47	20240529	439	333.94	20240416	4.05	N	363260	500	160 억	61372	N	N	N	N
43	20241122	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1907	192	2	11.20	29448948316	15455488	845.33	1736	1994	1735	2225	1201	1715	1905.41	0.19	369749	1883	1798	1754	1669	1625	1777	1648	161	510	500	1020	1	1	32163769	613	-68.11	1.54	12	48.05	-28.00	1239.00	4015	20240423	-52.50	1476	20241115	29.20	4015	-52.50	20240423	1476	29.20	20241115	3200	-40.41	20240529	439	334.40	20240416	4.05	N	363260	500	160 억	61372	N	N	N	N
44	20241122	141205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	178	2	10.38	27561398092	14449805	790.33	1736	1994	1735	2225	1201	1715	1907.39	0.19	205821	1883	1798	1754	1669	1625	1777	1648	161	510	500	1020	1	1	32163769	609	-67.61	1.53	12	44.93	-28.00	1239.00	4015	20240423	-52.85	1476	20241115	28.25	4015	-52.85	20240423	1476	28.25	20241115	3200	-40.84	20240529	439	331.21	20240416	4.05	N	363260	500	160 억	61372	N	N	N	N
45	20241122	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	197	2	11.49	20855345283	11003555	601.84	1736	1990	1735	2225	1201	1715	1895.33	0.19	212306	1883	1798	1754	1669	1625	1777	1648	161	510	500	1020	1	1	32163769	615	-68.29	1.54	12	34.21	-28.00	1239.00	4015	20240423	-52.38	1476	20241115	29.54	4015	-52.38	20240423	1476	29.54	20241115	3200	-40.25	20240529	439	335.54	20240416	4.05	N	363260	500	160 억	61372	N	N	N	N
46	20241122	121211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	227	2	13.24	12320924505	6572907	359.50	1736	1973	1735	2225	1201	1715	1874.50	0.19	188919	1883	1798	1754	1669	1625	1777	1648	161	510	500	1020	1	1	32163769	625	-69.36	1.57	12	20.44	-28.00	1239.00	4015	20240423	-51.63	1476	20241115	31.57	4015	-51.63	20240423	1476	31.57	20241115	3200	-39.31	20240529	439	342.37	20240416	4.05	N	363260	500	160 억	61372	N	N	N	N
47	20241122	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	55	2	3.21	3359329191	1869055	102.23	1736	1858	1735	2225	1201	1715	1797.35	0.19	68927	1883	1798	1754	1669	1625	1777	1648	161	510	500	1020	1	1	32163769	569	-63.21	1.43	12	5.81	-28.00	1239.00	4015	20240423	-55.92	1476	20241115	19.92	4015	-55.92	20240423	1476	19.92	20241115	3200	-44.69	20240529	439	303.19	20240416	4.05	N	363260	500	160 억	61372	N	N	N	N
48	20241122	101216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	65	2	3.79	2028765997	1129874	61.80	1736	1835	1735	2225	1201	1715	1795.58	0.19	97936	1883	1798	1754	1669	1625	1777	1648	161	510	500	1020	1	1	32163769	573	-63.57	1.44	12	3.51	-28.00	1239.00	4015	20240423	-55.67	1476	20241115	20.60	4015	-55.67	20240423	1476	20.60	20241115	3200	-44.38	20240529	439	305.47	20240416	4.05	N	363260	500	160 억	61372	N	N	N	N
49	20241122	091207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	78	2	4.55	772533522	431731	23.61	1736	1819	1735	2225	1201	1715	1789.41	0.19	187788	1883	1798	1754	1669	1625	1777	1648	161	510	500	1020	1	1	32163769	577	-64.04	1.45	12	1.34	-28.00	1239.00	4015	20240423	-55.34	1476	20241115	21.48	4015	-55.34	20240423	1476	21.48	20241115	3200	-43.97	20240529	439	308.43	20240416	4.05	N	363260	500	160 억	61372	N	N	N	N
50	20241121	161156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	-74	5	-4.14	3229490530	1811407	34.51	1797	1839	1710	2325	1253	1789	1783.12	0.61	-135197	1946	1867	1785	1706	1624	1907	1746	161	536	500	1070	1	1	32163769	552	-61.25	1.38	12	5.63	-28.00	1239.00	4015	20240423	-57.29	1476	20241115	16.19	4015	-57.29	20240423	1476	16.19	20241115	3200	-46.41	20240529	439	290.66	20240416	4.00	N	363260	500	160 억	195343	N	N	N	N
51	20241121	151218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1713	-76	5	-4.25	3127368107	1751876	33.38	1797	1839	1713	2325	1253	1789	1785.15	0.61	-134976	1946	1867	1785	1706	1624	1907	1746	161	536	500	1070	1	1	32163769	551	-61.18	1.38	12	5.45	-28.00	1239.00	4015	20240423	-57.33	1476	20241115	16.06	4015	-57.33	20240423	1476	16.06	20241115	3200	-46.47	20240529	439	290.21	20240416	4.00	N	363260	500	160 억	195343	N	N	N	N
52	20241121	141217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	-59	5	-3.30	2951213631	1649667	31.43	1797	1839	1723	2325	1253	1789	1788.98	0.61	-134108	1946	1867	1785	1706	1624	1907	1746	161	536	500	1070	1	1	32163769	556	-61.79	1.40	12	5.13	-28.00	1239.00	4015	20240423	-56.91	1476	20241115	17.21	4015	-56.91	20240423	1476	17.21	20241115	3200	-45.94	20240529	439	294.08	20240416	4.00	N	363260	500	160 억	195343	N	N	N	N
53	20241121	131209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	-34	5	-1.90	2701398069	1505648	28.69	1797	1839	1736	2325	1253	1789	1794.19	0.61	-132278	1946	1867	1785	1706	1624	1907	1746	161	536	500	1070	1	1	32163769	564	-62.68	1.42	12	4.68	-28.00	1239.00	4015	20240423	-56.29	1476	20241115	18.90	4015	-56.29	20240423	1476	18.90	20241115	3200	-45.16	20240529	439	299.77	20240416	4.00	N	363260	500	160 억	195343	N	N	N	N
54	20241121	121210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	-40	5	-2.24	2605748479	1450780	27.64	1797	1839	1743	2325	1253	1789	1796.12	0.61	-133384	1946	1867	1785	1706	1624	1907	1746	161	536	500	1070	1	1	32163769	563	-62.46	1.41	12	4.51	-28.00	1239.00	4015	20240423	-56.44	1476	20241115	18.50	4015	-56.44	20240423	1476	18.50	20241115	3200	-45.34	20240529	439	298.41	20240416	4.00	N	363260	500	160 억	195343	N	N	N	N
55	20241121	111215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	-29	5	-1.62	2442356847	1357554	25.87	1797	1839	1750	2325	1253	1789	1799.11	0.61	-128049	1946	1867	1785	1706	1624	1907	1746	161	536	500	1070	1	1	32163769	566	-62.86	1.42	12	4.22	-28.00	1239.00	4015	20240423	-56.16	1476	20241115	19.24	4015	-56.16	20240423	1476	19.24	20241115	3200	-45.00	20240529	439	300.91	20240416	4.00	N	363260	500	160 억	195343	N	N	N	N
56	20241121	101213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1761	-28	5	-1.57	2306348830	1280368	24.40	1797	1839	1750	2325	1253	1789	1801.35	0.61	-133312	1946	1867	1785	1706	1624	1907	1746	161	536	500	1070	1	1	32163769	566	-62.89	1.42	12	3.98	-28.00	1239.00	4015	20240423	-56.14	1476	20241115	19.31	4015	-56.14	20240423	1476	19.31	20241115	3200	-44.97	20240529	439	301.14	20240416	4.00	N	363260	500	160 억	195343	N	N	N	N
57	20241121	091215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	21	2	1.17	1265096994	698950	13.32	1797	1839	1789	2325	1253	1789	1810.11	0.61	-73615	1946	1867	1785	1706	1624	1907	1746	161	536	500	1070	1	1	32163769	582	-64.64	1.46	12	2.17	-28.00	1239.00	4015	20240423	-54.92	1476	20241115	22.63	4015	-54.92	20240423	1476	22.63	20241115	3200	-43.44	20240529	439	312.30	20240416	4.00	N	363260	500	160 억	195343	N	N	N	N
58	20241120	161202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1789	92	2	5.42	9312399408	5196908	36.78	1703	1864	1703	2205	1188	1697	1791.93	0.38	74848	2239	1967	1803	1531	1367	2104	1668	161	508	500	1010	1	1	32163769	575	-63.89	1.44	12	16.16	-28.00	1239.00	4015	20240423	-55.44	1476	20241115	21.21	4015	-55.44	20240423	1476	21.21	20241115	3200	-44.09	20240529	439	307.52	20240416	4.60	N	363260	500	160 억	121711	N	N	N	N
59	20241120	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1791	94	2	5.54	9114904975	5086563	36.00	1703	1864	1703	2205	1188	1697	1791.97	0.38	64504	2239	1967	1803	1531	1367	2104	1668	161	508	500	1010	1	1	32163769	576	-63.96	1.45	12	15.81	-28.00	1239.00	4015	20240423	-55.39	1476	20241115	21.34	4015	-55.39	20240423	1476	21.34	20241115	3200	-44.03	20240529	439	307.97	20240416	4.60	N	363260	500	160 억	121711	N	N	N	N
60	20241120	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1787	90	2	5.30	8450244772	4716782	33.38	1703	1864	1703	2205	1188	1697	1791.54	0.38	24506	2239	1967	1803	1531	1367	2104	1668	161	508	500	1010	1	1	32163769	575	-63.82	1.44	12	14.66	-28.00	1239.00	4015	20240423	-55.49	1476	20241115	21.07	4015	-55.49	20240423	1476	21.07	20241115	3200	-44.16	20240529	439	307.06	20240416	4.60	N	363260	500	160 억	121711	N	N	N	N
61	20241120	131222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1752	55	2	3.24	7466382833	4164741	29.48	1703	1864	1703	2205	1188	1697	1792.78	0.38	-34914	2239	1967	1803	1531	1367	2104	1668	161	508	500	1010	1	1	32163769	564	-62.57	1.41	12	12.95	-28.00	1239.00	4015	20240423	-56.36	1476	20241115	18.70	4015	-56.36	20240423	1476	18.70	20241115	3200	-45.25	20240529	439	299.09	20240416	4.60	N	363260	500	160 억	121711	N	N	N	N
62	20241120	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	79	2	4.66	7046797801	3925902	27.79	1703	1864	1703	2205	1188	1697	1794.97	0.38	-5975	2239	1967	1803	1531	1367	2104	1668	161	508	500	1010	1	1	32163769	571	-63.43	1.43	12	12.21	-28.00	1239.00	4015	20240423	-55.77	1476	20241115	20.33	4015	-55.77	20240423	1476	20.33	20241115	3200	-44.50	20240529	439	304.56	20240416	4.60	N	363260	500	160 억	121711	N	N	N	N
63	20241120	111224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	93	2	5.48	6543707027	3641064	25.77	1703	1864	1703	2205	1188	1697	1797.22	0.38	29664	2239	1967	1803	1531	1367	2104	1668	161	508	500	1010	1	1	32163769	576	-63.93	1.44	12	11.32	-28.00	1239.00	4015	20240423	-55.42	1476	20241115	21.27	4015	-55.42	20240423	1476	21.27	20241115	3200	-44.06	20240529	439	307.74	20240416	4.60	N	363260	500	160 억	121711	N	N	N	N
64	20241120	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1847	150	2	8.84	3507790594	1968517	13.93	1703	1855	1703	2205	1188	1697	1781.98	0.38	152025	2239	1967	1803	1531	1367	2104	1668	161	508	500	1010	1	1	32163769	594	-65.96	1.49	12	6.12	-28.00	1239.00	4015	20240423	-54.00	1476	20241115	25.14	4015	-54.00	20240423	1476	25.14	20241115	3200	-42.28	20240529	439	320.73	20240416	4.60	N	363260	500	160 억	121711	N	N	N	N
65	20241120	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	52	2	3.06	828237765	475961	3.37	1703	1762	1703	2205	1188	1697	1740.21	0.38	157084	2239	1967	1803	1531	1367	2104	1668	161	508	500	1010	1	1	32163769	563	-62.46	1.41	12	1.48	-28.00	1239.00	4015	20240423	-56.44	1476	20241115	18.50	4015	-56.44	20240423	1476	18.50	20241115	3200	-45.34	20240529	439	298.41	20240416	4.60	N	363260	500	160 억	121711	N	N	N	N
66	20241119	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1697	-53	5	-3.03	25893321797	14052935	171.31	1683	2075	1639	2275	1225	1750	1842.85	0.46	-28658	2115	1932	1716	1533	1317	2024	1625	161	525	500	1050	1	1	32163769	546	-60.61	1.37	12	43.69	-28.00	1239.00	4015	20240423	-57.73	1476	20241115	14.97	4015	-57.73	20240423	1476	14.97	20241115	3200	-46.97	20240529	439	286.56	20240416	4.54	N	363260	500	160 억	148160	N	N	N	N
67	20241119	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	-81	5	-4.63	25520256797	13831857	168.61	1683	2075	1639	2275	1225	1750	1845.04	0.46	-69038	2115	1932	1716	1533	1317	2024	1625	161	525	500	1050	1	1	32163769	537	-59.61	1.35	12	43.00	-28.00	1239.00	4015	20240423	-58.43	1476	20241115	13.08	4015	-58.43	20240423	1476	13.08	20241115	3200	-47.84	20240529	439	280.18	20240416	4.54	N	363260	500	160 억	148160	N	N	N	N
68	20241119	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	285	2	16.29	16401628603	8802903	107.31	1683	2075	1639	2275	1225	1750	1863.21	0.46	-10432	2115	1932	1716	1533	1317	2024	1625	161	525	500	1050	5	1	32163769	655	-72.68	1.64	12	27.37	-28.00	1239.00	4015	20240423	-49.32	1476	20241115	37.87	4015	-49.32	20240423	1476	37.87	20241115	3200	-36.41	20240529	439	363.55	20240416	4.54	N	363260	500	160 억	148160	N	N	N	N
69	20241119	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1666	-84	5	-4.80	2195560712	1319431	16.08	1683	1712	1639	2275	1225	1750	1664.02	0.46	120630	2115	1932	1716	1533	1317	2024	1625	161	525	500	1050	1	1	32163769	536	-59.50	1.34	12	4.10	-28.00	1239.00	4015	20240423	-58.51	1476	20241115	12.87	4015	-58.51	20240423	1476	12.87	20241115	3200	-47.94	20240529	439	279.50	20240416	4.54	N	363260	500	160 억	148160	N	N	N	N
70	20241119	121120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1651	-99	5	-5.66	1987821613	1194307	14.56	1683	1712	1639	2275	1225	1750	1664.41	0.46	107761	2115	1932	1716	1533	1317	2024	1625	161	525	500	1050	1	1	32163769	531	-58.96	1.33	12	3.71	-28.00	1239.00	4015	20240423	-58.88	1476	20241115	11.86	4015	-58.88	20240423	1476	11.86	20241115	3200	-48.41	20240529	439	276.08	20240416	4.54	N	363260	500	160 억	148160	N	N	N	N
71	20241119	111134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1651	-99	5	-5.66	1794366690	1076927	13.13	1683	1712	1639	2275	1225	1750	1666.19	0.46	120324	2115	1932	1716	1533	1317	2024	1625	161	525	500	1050	1	1	32163769	531	-58.96	1.33	12	3.35	-28.00	1239.00	4015	20240423	-58.88	1476	20241115	11.86	4015	-58.88	20240423	1476	11.86	20241115	3200	-48.41	20240529	439	276.08	20240416	4.54	N	363260	500	160 억	148160	N	N	N	N
72	20241119	101158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	-108	5	-6.17	1599032140	958193	11.68	1683	1712	1639	2275	1225	1750	1668.80	0.46	136207	2115	1932	1716	1533	1317	2024	1625	161	525	500	1050	1	1	32163769	528	-58.64	1.33	12	2.98	-28.00	1239.00	4015	20240423	-59.10	1476	20241115	11.25	4015	-59.10	20240423	1476	11.25	20241115	3200	-48.69	20240529	439	274.03	20240416	4.54	N	363260	500	160 억	148160	N	N	N	N
73	20241119	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1659	-91	5	-5.20	828119962	492073	6.00	1683	1712	1655	2275	1225	1750	1682.92	0.46	148065	2115	1932	1716	1533	1317	2024	1625	161	525	500	1050	1	1	32163769	534	-59.25	1.34	12	1.53	-28.00	1239.00	4015	20240423	-58.68	1476	20241115	12.40	4015	-58.68	20240423	1476	12.40	20241115	3200	-48.16	20240529	439	277.90	20240416	4.54	N	363260	500	160 억	148160	N	N	N	N
74	20241118	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	234	2	15.44	13871805740	7944742	1262.24	1516	1899	1500	1970	1062	1516	1746.02	0.71	-85899	1632	1574	1525	1467	1418	1549	1442	161	454	500	900	1	1	32163769	563	-62.50	1.41	12	24.70	-28.00	1239.00	4015	20240423	-56.41	1476	20241115	18.56	4015	-56.41	20240423	1476	18.56	20241115	3200	-45.31	20240529	439	298.63	20240416	4.64	N	363260	500	160 억	229361	N	N	N	N
75	20241118	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1858	342	2	22.56	9672799304	5626631	893.95	1516	1889	1500	1970	1062	1516	1719.13	0.71	-65952	1632	1574	1525	1467	1418	1549	1442	161	454	500	900	1	1	32163769	598	-66.36	1.50	12	17.49	-28.00	1239.00	4015	20240423	-53.72	1476	20241115	25.88	4015	-53.72	20240423	1476	25.88	20241115	3200	-41.94	20240529	439	323.23	20240416	4.64	N	363260	500	160 억	229361	N	N	N	N
76	20241118	141135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1562	46	2	3.03	857463097	548434	87.13	1516	1622	1500	1970	1062	1516	1563.52	0.71	24845	1632	1574	1525	1467	1418	1549	1442	161	454	500	900	1	1	32163769	502	-55.79	1.26	12	1.71	-28.00	1239.00	4015	20240423	-61.10	1476	20241115	5.83	4015	-61.10	20240423	1476	5.83	20241115	3200	-51.19	20240529	439	255.81	20240416	4.64	N	363260	500	160 억	229361	N	N	N	N
77	20241118	131126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1543	27	2	1.78	360546829	233678	37.13	1516	1570	1500	1970	1062	1516	1542.98	0.71	28987	1632	1574	1525	1467	1418	1549	1442	161	454	500	900	1	1	32163769	496	-55.11	1.25	12	0.73	-28.00	1239.00	4015	20240423	-61.57	1476	20241115	4.54	4015	-61.57	20240423	1476	4.54	20241115	3200	-51.78	20240529	439	251.48	20240416	4.64	N	363260	500	160 억	229361	N	N	N	N
78	20241118	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1553	37	2	2.44	320951478	208028	33.05	1516	1570	1500	1970	1062	1516	1542.89	0.71	31138	1632	1574	1525	1467	1418	1549	1442	161	454	500	900	1	1	32163769	500	-55.46	1.25	12	0.65	-28.00	1239.00	4015	20240423	-61.32	1476	20241115	5.22	4015	-61.32	20240423	1476	5.22	20241115	3200	-51.47	20240529	439	253.76	20240416	4.64	N	363260	500	160 억	229361	N	N	N	N
79	20241118	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1552	36	2	2.37	304318723	197285	31.34	1516	1570	1500	1970	1062	1516	1542.60	0.71	34726	1632	1574	1525	1467	1418	1549	1442	161	454	500	900	1	1	32163769	499	-55.43	1.25	12	0.61	-28.00	1239.00	4015	20240423	-61.34	1476	20241115	5.15	4015	-61.34	20240423	1476	5.15	20241115	3200	-51.50	20240529	439	253.53	20240416	4.64	N	363260	500	160 억	229361	N	N	N	N
80	20241118	101119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1548	32	2	2.11	230349957	149673	23.78	1516	1563	1500	1970	1062	1516	1539.10	0.71	36399	1632	1574	1525	1467	1418	1549	1442	161	454	500	900	1	1	32163769	498	-55.29	1.25	12	0.47	-28.00	1239.00	4015	20240423	-61.44	1476	20241115	4.88	4015	-61.44	20240423	1476	4.88	20241115	3200	-51.62	20240529	439	252.62	20240416	4.64	N	363260	500	160 억	229361	N	N	N	N
81	20241118	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1519	3	2	0.20	100892440	65994	10.48	1516	1547	1500	1970	1062	1516	1528.91	0.71	13573	1632	1574	1525	1467	1418	1549	1442	161	454	500	900	1	1	32163769	489	-54.25	1.23	12	0.21	-28.00	1239.00	4015	20240423	-62.17	1476	20241115	2.91	4015	-62.17	20240423	1476	2.91	20241115	3200	-52.53	20240529	439	246.01	20240416	4.64	N	363260	500	160 억	229361	N	N	N	N
82	20241115	161207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1516	-44	5	-2.82	936806633	618878	50.38	1530	1583	1476	2025	1092	1560	1513.66	0.80	-28018	1794	1676	1616	1498	1438	1647	1469	161	465	500	930	1	1	32163769	488	-54.14	1.22	12	1.92	-28.00	1239.00	4015	20240423	-62.24	1476	20241115	2.71	4015	-62.24	20240423	1476	2.71	20241115	3200	-52.62	20240529	439	245.33	20240416	4.60	N	363260	500	160 억	258524	N	N	N	N
83	20241115	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1520	-40	5	-2.56	892540397	589698	48.00	1530	1583	1476	2025	1092	1560	1513.51	0.80	-34145	1794	1676	1616	1498	1438	1647	1469	161	465	500	930	1	1	32163769	489	-54.29	1.23	12	1.83	-28.00	1239.00	4015	20240423	-62.14	1476	20241115	2.98	4015	-62.14	20240423	1476	2.98	20241115	3200	-52.50	20240529	439	246.24	20240416	4.60	N	363260	500	160 억	258524	N	N	N	N
84	20241115	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1534	-26	5	-1.67	758528040	502012	40.87	1530	1583	1476	2025	1092	1560	1510.92	0.80	-44268	1794	1676	1616	1498	1438	1647	1469	161	465	500	930	1	1	32163769	493	-54.79	1.24	12	1.56	-28.00	1239.00	4015	20240423	-61.79	1476	20241115	3.93	4015	-61.79	20240423	1476	3.93	20241115	3200	-52.06	20240529	439	249.43	20240416	4.60	N	363260	500	160 억	258524	N	N	N	N
85	20241115	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1530	-30	5	-1.92	670768487	444523	36.19	1530	1583	1476	2025	1092	1560	1508.89	0.80	-42741	1794	1676	1616	1498	1438	1647	1469	161	465	500	930	1	1	32163769	492	-54.64	1.23	12	1.38	-28.00	1239.00	4015	20240423	-61.89	1476	20241115	3.66	4015	-61.89	20240423	1476	3.66	20241115	3200	-52.19	20240529	439	248.52	20240416	4.60	N	363260	500	160 억	258524	N	N	N	N
86	20241115	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	-45	5	-2.88	588814700	390629	31.80	1530	1583	1476	2025	1092	1560	1507.27	0.80	-63211	1794	1676	1616	1498	1438	1647	1469	161	465	500	930	1	1	32163769	487	-54.11	1.22	12	1.21	-28.00	1239.00	4015	20240423	-62.27	1476	20241115	2.64	4015	-62.27	20240423	1476	2.64	20241115	3200	-52.66	20240529	439	245.10	20240416	4.60	N	363260	500	160 억	258524	N	N	N	N
87	20241115	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1506	-54	5	-3.46	514725564	341847	27.83	1530	1583	1476	2025	1092	1560	1505.62	0.80	-51559	1794	1676	1616	1498	1438	1647	1469	161	465	500	930	1	1	32163769	484	-53.79	1.22	12	1.06	-28.00	1239.00	4015	20240423	-62.49	1476	20241115	2.03	4015	-62.49	20240423	1476	2.03	20241115	3200	-52.94	20240529	439	243.05	20240416	4.60	N	363260	500	160 억	258524	N	N	N	N
88	20241115	101152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	-70	5	-4.49	425374658	282406	22.99	1530	1583	1476	2025	1092	1560	1506.14	0.80	-56575	1794	1676	1616	1498	1438	1647	1469	161	465	500	930	1	1	32163769	479	-53.21	1.20	12	0.88	-28.00	1239.00	4015	20240423	-62.89	1476	20241115	0.95	4015	-62.89	20240423	1476	0.95	20241115	3200	-53.44	20240529	439	239.41	20240416	4.60	N	363260	500	160 억	258524	N	N	N	N
89	20241115	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1487	-73	5	-4.68	185612971	122558	9.98	1530	1583	1476	2025	1092	1560	1514.27	0.80	-24102	1794	1676	1616	1498	1438	1647	1469	161	465	500	930	1	1	32163769	478	-53.11	1.20	12	0.38	-28.00	1239.00	4015	20240423	-62.96	1476	20241115	0.75	4015	-62.96	20240423	1476	0.75	20241115	3200	-53.53	20240529	439	238.72	20240416	4.60	N	363260	500	160 억	258524	N	N	N	N
90	20241114	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1563	-40	5	-2.50	1927890701	1181427	101.00	1611	1734	1562	2080	1123	1603	1631.90	1.03	-71579	1825	1713	1658	1546	1491	1686	1519	161	477	500	960	1	1	32163769	503	-55.82	1.26	12	3.67	-28.00	1239.00	4015	20240423	-61.07	1554	20241021	0.58	4015	-61.07	20240423	1554	0.58	20241021	3200	-51.16	20240529	439	256.04	20240416	4.55	N	363260	500	160 억	331397	N	N	N	N
91	20241114	151153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1608	5	2	0.31	1599304773	973732	83.25	1611	1734	1587	2080	1123	1603	1642.56	1.03	-84212	1825	1713	1658	1546	1491	1686	1519	161	477	500	960	1	1	32163769	517	-57.43	1.30	12	3.03	-28.00	1239.00	4015	20240423	-59.95	1554	20241021	3.47	4015	-59.95	20240423	1554	3.47	20241021	3200	-49.75	20240529	439	266.29	20240416	4.55	N	363260	500	160 억	331397	N	N	N	N
92	20241114	141145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1598	-5	5	-0.31	1035508186	624409	53.38	1611	1734	1597	2080	1123	1603	1658.63	1.03	-52558	1825	1713	1658	1546	1491	1686	1519	161	477	500	960	1	1	32163769	514	-57.07	1.29	12	1.94	-28.00	1239.00	4015	20240423	-60.20	1554	20241021	2.83	4015	-60.20	20240423	1554	2.83	20241021	3200	-50.06	20240529	439	264.01	20240416	4.55	N	363260	500	160 억	331397	N	N	N	N
93	20241114	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1616	13	2	0.81	860365683	515541	44.07	1611	1734	1611	2080	1123	1603	1669.22	1.03	-12620	1825	1713	1658	1546	1491	1686	1519	161	477	500	960	1	1	32163769	520	-57.71	1.30	12	1.60	-28.00	1239.00	4015	20240423	-59.75	1554	20241021	3.99	4015	-59.75	20240423	1554	3.99	20241021	3200	-49.50	20240529	439	268.11	20240416	4.55	N	363260	500	160 억	331397	N	N	N	N
94	20241114	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	31	2	1.93	795489736	475608	40.66	1611	1734	1611	2080	1123	1603	1672.99	1.03	8044	1825	1713	1658	1546	1491	1686	1519	161	477	500	960	1	1	32163769	526	-58.36	1.32	12	1.48	-28.00	1239.00	4015	20240423	-59.30	1554	20241021	5.15	4015	-59.30	20240423	1554	5.15	20241021	3200	-48.94	20240529	439	272.21	20240416	4.55	N	363260	500	160 억	331397	N	N	N	N
95	20241114	111143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	38	2	2.37	706478939	421014	35.99	1611	1734	1611	2080	1123	1603	1678.55	1.03	1718	1825	1713	1658	1546	1491	1686	1519	161	477	500	960	1	1	32163769	528	-58.61	1.32	12	1.31	-28.00	1239.00	4015	20240423	-59.13	1554	20241021	5.60	4015	-59.13	20240423	1554	5.60	20241021	3200	-48.72	20240529	439	273.80	20240416	4.55	N	363260	500	160 억	331397	N	N	N	N
96	20241114	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1688	85	2	5.30	438709415	259821	22.21	1611	1734	1611	2080	1123	1603	1689.44	1.03	-18431	1825	1713	1658	1546	1491	1686	1519	161	477	500	960	1	1	32163769	543	-60.29	1.36	12	0.81	-28.00	1239.00	4015	20240423	-57.96	1554	20241021	8.62	4015	-57.96	20240423	1554	8.62	20241021	3200	-47.25	20240529	439	284.51	20240416	4.55	N	363260	500	160 억	331397	N	N	N	N
97	20241114	091136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1603	0	3	0.00	0	0	0.00	0	0	0	2080	1123	1603	0.00	1.03	0	1825	1713	1658	1546	1491	1686	1519	161	477	500	960	1	1	32163769	516	-57.25	1.29	12	0.00	-28.00	1239.00	4015	20240423	-60.07	1554	20241021	3.15	4015	-60.07	20240423	1554	3.15	20241021	3200	-49.91	20240529	439	265.15	20240416	4.55	N	363260	500	160 억	331397	N	N	N	N
98	20241113	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1603	-68	5	-4.07	1920949306	1135691	145.95	1655	1770	1603	2170	1170	1671	1691.54	1.23	-63687	1821	1745	1708	1632	1595	1727	1614	161	499	500	1000	1	1	32163769	516	-57.25	1.29	12	3.53	-28.00	1239.00	4015	20240423	-60.07	1554	20241021	3.15	4015	-60.07	20240423	1554	3.15	20241021	3200	-49.91	20240529	439	265.15	20240416	4.64	N	363260	500	160 억	396018	N	N	N	N
99	20241113	150836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1626	-45	5	-2.69	1825713227	1076574	138.35	1655	1770	1609	2170	1170	1671	1695.86	1.23	-78786	1821	1745	1708	1632	1595	1727	1614	161	499	500	1000	1	1	32163769	523	-58.07	1.31	12	3.35	-28.00	1239.00	4015	20240423	-59.50	1554	20241021	4.63	4015	-59.50	20240423	1554	4.63	20241021	3200	-49.19	20240529	439	270.39	20240416	4.64	N	363260	500	160 억	396018	N	N	N	N
100	20241113	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1659	-12	5	-0.72	1653688152	971343	124.83	1655	1770	1641	2170	1170	1671	1702.48	1.23	-103507	1821	1745	1708	1632	1595	1727	1614	161	499	500	1000	1	1	32163769	534	-59.25	1.34	12	3.02	-28.00	1239.00	4015	20240423	-58.68	1554	20241021	6.76	4015	-58.68	20240423	1554	6.76	20241021	3200	-48.16	20240529	439	277.90	20240416	4.64	N	363260	500	160 억	396018	N	N	N	N
101	20241113	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	6	2	0.36	1519449112	890776	114.47	1655	1770	1641	2170	1170	1671	1705.76	1.23	-88857	1821	1745	1708	1632	1595	1727	1614	161	499	500	1000	1	1	32163769	539	-59.89	1.35	12	2.77	-28.00	1239.00	4015	20240423	-58.23	1554	20241021	7.92	4015	-58.23	20240423	1554	7.92	20241021	3200	-47.59	20240529	439	282.00	20240416	4.64	N	363260	500	160 억	396018	N	N	N	N
102	20241113	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	34	2	2.03	1421065102	832163	106.94	1655	1770	1641	2170	1170	1671	1707.68	1.23	-63449	1821	1745	1708	1632	1595	1727	1614	161	499	500	1000	1	1	32163769	548	-60.89	1.38	12	2.59	-28.00	1239.00	4015	20240423	-57.53	1554	20241021	9.72	4015	-57.53	20240423	1554	9.72	20241021	3200	-46.72	20240529	439	288.38	20240416	4.64	N	363260	500	160 억	396018	N	N	N	N
103	20241113	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	36	2	2.15	1285587961	752684	96.73	1655	1770	1641	2170	1170	1671	1708.01	1.23	-21815	1821	1745	1708	1632	1595	1727	1614	161	499	500	1000	1	1	32163769	549	-60.96	1.38	12	2.34	-28.00	1239.00	4015	20240423	-57.48	1554	20241021	9.85	4015	-57.48	20240423	1554	9.85	20241021	3200	-46.66	20240529	439	288.84	20240416	4.64	N	363260	500	160 억	396018	N	N	N	N
104	20241113	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1691	20	2	1.20	605352569	357532	45.95	1655	1743	1641	2170	1170	1671	1693.15	1.23	-29773	1821	1745	1708	1632	1595	1727	1614	161	499	500	1000	1	1	32163769	544	-60.39	1.36	12	1.11	-28.00	1239.00	4015	20240423	-57.88	1554	20241021	8.82	4015	-57.88	20240423	1554	8.82	20241021	3200	-47.16	20240529	439	285.19	20240416	4.64	N	363260	500	160 억	396018	N	N	N	N
105	20241113	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1666	-5	5	-0.30	39666892	23853	3.07	1655	1686	1655	2170	1170	1671	1662.92	1.23	5495	1821	1745	1708	1632	1595	1727	1614	161	499	500	1000	1	1	32163769	536	-59.50	1.34	12	0.07	-28.00	1239.00	4015	20240423	-58.51	1554	20241021	7.21	4015	-58.51	20240423	1554	7.21	20241021	3200	-47.94	20240529	439	279.50	20240416	4.64	N	363260	500	160 억	396018	N	N	N	N
106	20241112	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1671	-105	5	-5.91	1305585674	766674	89.54	1783	1784	1671	2305	1244	1776	1703.06	1.13	33338	1907	1841	1782	1716	1657	1812	1687	161	529	500	1060	1	1	32163769	537	-59.68	1.35	12	2.38	-28.00	1239.00	4015	20240423	-58.38	1554	20241021	7.53	4015	-58.38	20240423	1554	7.53	20241021	3200	-47.78	20240529	439	280.64	20240416	4.08	N	363260	500	160 억	362958	N	N	N	N
107	20241112	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	-94	5	-5.29	1231067822	722152	84.34	1783	1784	1672	2305	1244	1776	1704.72	1.13	21094	1907	1841	1782	1716	1657	1812	1687	161	529	500	1060	1	1	32163769	541	-60.07	1.36	12	2.25	-28.00	1239.00	4015	20240423	-58.11	1554	20241021	8.24	4015	-58.11	20240423	1554	8.24	20241021	3200	-47.44	20240529	439	283.14	20240416	4.08	N	363260	500	160 억	362958	N	N	N	N
108	20241112	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	-84	5	-4.73	1083909137	634949	74.15	1783	1784	1672	2305	1244	1776	1707.08	1.13	-11917	1907	1841	1782	1716	1657	1812	1687	161	529	500	1060	1	1	32163769	544	-60.43	1.37	12	1.97	-28.00	1239.00	4015	20240423	-57.86	1554	20241021	8.88	4015	-57.86	20240423	1554	8.88	20241021	3200	-47.12	20240529	439	285.42	20240416	4.08	N	363260	500	160 억	362958	N	N	N	N
109	20241112	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1685	-91	5	-5.12	901379046	527022	61.55	1783	1784	1672	2305	1244	1776	1710.33	1.13	-31753	1907	1841	1782	1716	1657	1812	1687	161	529	500	1060	1	1	32163769	542	-60.18	1.36	12	1.64	-28.00	1239.00	4015	20240423	-58.03	1554	20241021	8.43	4015	-58.03	20240423	1554	8.43	20241021	3200	-47.34	20240529	439	283.83	20240416	4.08	N	363260	500	160 억	362958	N	N	N	N
110	20241112	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1683	-93	5	-5.24	823774435	480786	56.15	1783	1784	1681	2305	1244	1776	1713.39	1.13	-22279	1907	1841	1782	1716	1657	1812	1687	161	529	500	1060	1	1	32163769	541	-60.11	1.36	12	1.49	-28.00	1239.00	4015	20240423	-58.08	1554	20241021	8.30	4015	-58.08	20240423	1554	8.30	20241021	3200	-47.41	20240529	439	283.37	20240416	4.08	N	363260	500	160 억	362958	N	N	N	N
111	20241112	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	-66	5	-3.72	660178844	383905	44.84	1783	1784	1682	2305	1244	1776	1719.64	1.13	16145	1907	1841	1782	1716	1657	1812	1687	161	529	500	1060	1	1	32163769	550	-61.07	1.38	12	1.19	-28.00	1239.00	4015	20240423	-57.41	1554	20241021	10.04	4015	-57.41	20240423	1554	10.04	20241021	3200	-46.56	20240529	439	289.52	20240416	4.08	N	363260	500	160 억	362958	N	N	N	N
112	20241112	101108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1717	-59	5	-3.32	555761929	322474	37.66	1783	1784	1682	2305	1244	1776	1723.43	1.13	30867	1907	1841	1782	1716	1657	1812	1687	161	529	500	1060	1	1	32163769	552	-61.32	1.39	12	1.00	-28.00	1239.00	4015	20240423	-57.24	1554	20241021	10.49	4015	-57.24	20240423	1554	10.49	20241021	3200	-46.34	20240529	439	291.12	20240416	4.08	N	363260	500	160 억	362958	N	N	N	N
113	20241112	091108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-26	5	-1.46	120808768	68437	7.99	1783	1784	1733	2305	1244	1776	1765.26	1.13	-11175	1907	1841	1782	1716	1657	1812	1687	161	529	500	1060	1	1	32163769	563	-62.50	1.41	12	0.21	-28.00	1239.00	4015	20240423	-56.41	1554	20241021	12.61	4015	-56.41	20240423	1554	12.61	20241021	3200	-45.31	20240529	439	298.63	20240416	4.08	N	363260	500	160 억	362958	N	N	N	N
114	20241111	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	-56	5	-3.06	1426030126	801751	14.05	1820	1848	1723	2380	1283	1832	1778.69	0.87	83686	2130	1980	1895	1745	1660	1938	1703	161	548	500	1090	1	1	32163769	571	-63.43	1.43	12	2.49	-28.00	1239.00	4015	20240423	-55.77	1554	20241021	14.29	4015	-55.77	20240423	1554	14.29	20241021	3200	-44.50	20240529	439	304.56	20240416	4.15	N	363260	500	160 억	279445	N	N	N	N
115	20241111	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1762	-70	5	-3.82	1365027509	767299	13.44	1820	1848	1723	2380	1283	1832	1779.00	0.87	75476	2130	1980	1895	1745	1660	1938	1703	161	548	500	1090	1	1	32163769	567	-62.93	1.42	12	2.39	-28.00	1239.00	4015	20240423	-56.11	1554	20241021	13.38	4015	-56.11	20240423	1554	13.38	20241021	3200	-44.94	20240529	439	301.37	20240416	4.15	N	363260	500	160 억	279445	N	N	N	N
116	20241111	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1763	-69	5	-3.77	1263669668	709934	12.44	1820	1848	1723	2380	1283	1832	1779.98	0.87	56969	2130	1980	1895	1745	1660	1938	1703	161	548	500	1090	1	1	32163769	567	-62.96	1.42	12	2.21	-28.00	1239.00	4015	20240423	-56.09	1554	20241021	13.45	4015	-56.09	20240423	1554	13.45	20241021	3200	-44.91	20240529	439	301.59	20240416	4.15	N	363260	500	160 억	279445	N	N	N	N
117	20241111	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1752	-80	5	-4.37	1152257189	646486	11.33	1820	1848	1723	2380	1283	1832	1782.33	0.87	48445	2130	1980	1895	1745	1660	1938	1703	161	548	500	1090	1	1	32163769	564	-62.57	1.41	12	2.01	-28.00	1239.00	4015	20240423	-56.36	1554	20241021	12.74	4015	-56.36	20240423	1554	12.74	20241021	3200	-45.25	20240529	439	299.09	20240416	4.15	N	363260	500	160 억	279445	N	N	N	N
118	20241111	121109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1741	-91	5	-4.97	971009455	542110	9.50	1820	1848	1731	2380	1283	1832	1791.16	0.87	18219	2130	1980	1895	1745	1660	1938	1703	161	548	500	1090	1	1	32163769	560	-62.18	1.41	12	1.69	-28.00	1239.00	4015	20240423	-56.64	1554	20241021	12.03	4015	-56.64	20240423	1554	12.03	20241021	3200	-45.59	20240529	439	296.58	20240416	4.15	N	363260	500	160 억	279445	N	N	N	N
119	20241111	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1758	-74	5	-4.04	757538429	420036	7.36	1820	1848	1758	2380	1283	1832	1803.50	0.87	-2696	2130	1980	1895	1745	1660	1938	1703	161	548	500	1090	1	1	32163769	565	-62.79	1.42	12	1.31	-28.00	1239.00	4015	20240423	-56.21	1554	20241021	13.13	4015	-56.21	20240423	1554	13.13	20241021	3200	-45.06	20240529	439	300.46	20240416	4.15	N	363260	500	160 억	279445	N	N	N	N
120	20241111	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1815	-17	5	-0.93	455481758	250993	4.40	1820	1848	1804	2380	1283	1832	1814.72	0.87	13026	2130	1980	1895	1745	1660	1938	1703	161	548	500	1090	1	1	32163769	584	-64.82	1.46	12	0.78	-28.00	1239.00	4015	20240423	-54.79	1554	20241021	16.80	4015	-54.79	20240423	1554	16.80	20241021	3200	-43.28	20240529	439	313.44	20240416	4.15	N	363260	500	160 억	279445	N	N	N	N
121	20241111	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	-13	5	-0.71	212942144	117477	2.06	1820	1832	1804	2380	1283	1832	1812.62	0.87	42976	2130	1980	1895	1745	1660	1938	1703	161	548	500	1090	1	1	32163769	585	-64.96	1.47	12	0.37	-28.00	1239.00	4015	20240423	-54.69	1554	20241021	17.05	4015	-54.69	20240423	1554	17.05	20241021	3200	-43.16	20240529	439	314.35	20240416	4.15	N	363260	500	160 억	279445	N	N	N	N
122	20241108	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1832	-24	5	-1.29	10874765181	5654572	663.56	1844	2045	1810	2410	1300	1856	1923.30	2.02	-370431	1936	1896	1852	1812	1768	1916	1832	161	554	500	1110	1	1	32163769	589	-65.43	1.48	12	17.58	-28.00	1239.00	4015	20240423	-54.37	1554	20241021	17.89	4015	-54.37	20240423	1554	17.89	20241021	3200	-42.75	20240529	439	317.31	20240416	3.89	N	363260	500	160 억	649184	N	N	N	N
123	20241108	151102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	-28	5	-1.51	10685562458	5550596	651.36	1844	2045	1810	2410	1300	1856	1925.16	2.02	-382084	1936	1896	1852	1812	1768	1916	1832	161	554	500	1110	1	1	32163769	588	-65.29	1.48	12	17.26	-28.00	1239.00	4015	20240423	-54.47	1554	20241021	17.63	4015	-54.47	20240423	1554	17.63	20241021	3200	-42.88	20240529	439	316.40	20240416	3.89	N	363260	500	160 억	649184	N	N	N	N
124	20241108	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1894	38	2	2.05	8921318307	4593901	539.09	1844	2045	1810	2410	1300	1856	1942.06	2.02	-394454	1936	1896	1852	1812	1768	1916	1832	161	554	500	1110	1	1	32163769	609	-67.64	1.53	12	14.28	-28.00	1239.00	4015	20240423	-52.83	1554	20241021	21.88	4015	-52.83	20240423	1554	21.88	20241021	3200	-40.81	20240529	439	331.44	20240416	3.89	N	363260	500	160 억	649184	N	N	N	N
125	20241108	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	-38	5	-2.05	1002273939	543176	63.74	1844	1884	1810	2410	1300	1856	1845.14	2.02	-43219	1936	1896	1852	1812	1768	1916	1832	161	554	500	1110	1	1	32163769	585	-64.93	1.47	12	1.69	-28.00	1239.00	4015	20240423	-54.72	1554	20241021	16.99	4015	-54.72	20240423	1554	16.99	20241021	3200	-43.19	20240529	439	314.12	20240416	3.89	N	363260	500	160 억	649184	N	N	N	N
126	20241108	121101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1827	-29	5	-1.56	835878086	451831	53.02	1844	1884	1810	2410	1300	1856	1849.93	2.02	-19343	1936	1896	1852	1812	1768	1916	1832	161	554	500	1110	1	1	32163769	588	-65.25	1.47	12	1.40	-28.00	1239.00	4015	20240423	-54.50	1554	20241021	17.57	4015	-54.50	20240423	1554	17.57	20241021	3200	-42.91	20240529	439	316.17	20240416	3.89	N	363260	500	160 억	649184	N	N	N	N
127	20241108	111059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	-34	5	-1.83	733638289	395745	46.44	1844	1884	1810	2410	1300	1856	1853.80	2.02	-28756	1936	1896	1852	1812	1768	1916	1832	161	554	500	1110	1	1	32163769	586	-65.07	1.47	12	1.23	-28.00	1239.00	4015	20240423	-54.62	1554	20241021	17.25	4015	-54.62	20240423	1554	17.25	20241021	3200	-43.06	20240529	439	315.03	20240416	3.89	N	363260	500	160 억	649184	N	N	N	N
128	20241108	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1829	-27	5	-1.45	576224253	309509	36.32	1844	1884	1829	2410	1300	1856	1861.80	2.02	-20056	1936	1896	1852	1812	1768	1916	1832	161	554	500	1110	1	1	32163769	588	-65.32	1.48	12	0.96	-28.00	1239.00	4015	20240423	-54.45	1554	20241021	17.70	4015	-54.45	20240423	1554	17.70	20241021	3200	-42.84	20240529	439	316.63	20240416	3.89	N	363260	500	160 억	649184	N	N	N	N
129	20241108	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1883	27	2	1.45	150535269	80738	9.47	1844	1883	1844	2410	1300	1856	1864.88	2.02	41618	1936	1896	1852	1812	1768	1916	1832	161	554	500	1110	1	1	32163769	606	-67.25	1.52	12	0.25	-28.00	1239.00	4015	20240423	-53.10	1554	20241021	21.17	4015	-53.10	20240423	1554	21.17	20241021	3200	-41.16	20240529	439	328.93	20240416	3.89	N	363260	500	160 억	649184	N	N	N	N
130	20241107	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1856	-9	5	-0.48	1520699844	825118	45.98	1836	1892	1808	2420	1306	1865	1842.77	1.71	105022	2041	1952	1906	1817	1771	1930	1795	161	555	500	1110	1	1	32163769	597	-66.29	1.50	12	2.57	-28.00	1239.00	4015	20240423	-53.77	1554	20241021	19.43	4015	-53.77	20240423	1554	19.43	20241021	3200	-42.00	20240529	439	322.78	20240416	3.47	N	363260	500	160 억	550901	N	N	N	N
131	20241107	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	-2	5	-0.11	1411015416	766024	42.69	1836	1892	1808	2420	1306	1865	1841.99	1.71	105460	2041	1952	1906	1817	1771	1930	1795	161	555	500	1110	1	1	32163769	599	-66.54	1.50	12	2.38	-28.00	1239.00	4015	20240423	-53.60	1554	20241021	19.88	4015	-53.60	20240423	1554	19.88	20241021	3200	-41.78	20240529	439	324.37	20240416	3.47	N	363260	500	160 억	550901	N	N	N	N
132	20241107	141102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1855	-10	5	-0.54	1270213413	690110	38.46	1836	1892	1808	2420	1306	1865	1840.59	1.71	89824	2041	1952	1906	1817	1771	1930	1795	161	555	500	1110	1	1	32163769	597	-66.25	1.50	12	2.15	-28.00	1239.00	4015	20240423	-53.80	1554	20241021	19.37	4015	-53.80	20240423	1554	19.37	20241021	3200	-42.03	20240529	439	322.55	20240416	3.47	N	363260	500	160 억	550901	N	N	N	N
133	20241107	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	-11	5	-0.59	1209872500	657519	36.64	1836	1892	1808	2420	1306	1865	1840.05	1.71	90961	2041	1952	1906	1817	1771	1930	1795	161	555	500	1110	1	1	32163769	596	-66.21	1.50	12	2.04	-28.00	1239.00	4015	20240423	-53.82	1554	20241021	19.31	4015	-53.82	20240423	1554	19.31	20241021	3200	-42.06	20240529	439	322.32	20240416	3.47	N	363260	500	160 억	550901	N	N	N	N
134	20241107	121055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	-2	5	-0.11	1128545407	613715	34.20	1836	1892	1808	2420	1306	1865	1838.86	1.71	89125	2041	1952	1906	1817	1771	1930	1795	161	555	500	1110	1	1	32163769	599	-66.54	1.50	12	1.91	-28.00	1239.00	4015	20240423	-53.60	1554	20241021	19.88	4015	-53.60	20240423	1554	19.88	20241021	3200	-41.78	20240529	439	324.37	20240416	3.47	N	363260	500	160 억	550901	N	N	N	N
135	20241107	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	-2	5	-0.11	1061048068	577274	32.17	1836	1892	1808	2420	1306	1865	1838.02	1.71	85863	2041	1952	1906	1817	1771	1930	1795	161	555	500	1110	1	1	32163769	599	-66.54	1.50	12	1.79	-28.00	1239.00	4015	20240423	-53.60	1554	20241021	19.88	4015	-53.60	20240423	1554	19.88	20241021	3200	-41.78	20240529	439	324.37	20240416	3.47	N	363260	500	160 억	550901	N	N	N	N
136	20241107	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	-40	5	-2.14	852445423	464036	25.86	1836	1892	1808	2420	1306	1865	1837.01	1.71	73081	2041	1952	1906	1817	1771	1930	1795	161	555	500	1110	1	1	32163769	587	-65.18	1.47	12	1.44	-28.00	1239.00	4015	20240423	-54.55	1554	20241021	17.44	4015	-54.55	20240423	1554	17.44	20241021	3200	-42.97	20240529	439	315.72	20240416	3.47	N	363260	500	160 억	550901	N	N	N	N
137	20241107	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1839	-26	5	-1.39	410504307	222350	12.39	1836	1892	1836	2420	1306	1865	1846.19	1.71	60821	2041	1952	1906	1817	1771	1930	1795	161	555	500	1110	1	1	32163769	591	-65.68	1.48	12	0.69	-28.00	1239.00	4015	20240423	-54.20	1554	20241021	18.34	4015	-54.20	20240423	1554	18.34	20241021	3200	-42.53	20240529	439	318.91	20240416	3.47	N	363260	500	160 억	550901	N	N	N	N
138	20241106	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	-175	5	-8.58	3394261704	1765222	117.42	1979	1995	1860	2650	1430	2040	1923.12	1.25	149143	2260	2150	2095	1985	1930	2122	1957	161	610	500	1220	1	1	32163769	600	-66.61	1.51	12	5.49	-28.00	1239.00	4015	20240423	-53.55	1554	20241021	20.01	4015	-53.55	20240423	1554	20.01	20241021	3200	-41.72	20240529	439	324.83	20240416	3.31	N	363260	500	160 억	402270	N	N	N	N
139	20241106	151137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1872	-168	5	-8.24	3236205750	1680523	111.79	1979	1995	1860	2650	1430	2040	1925.71	1.25	123236	2260	2150	2095	1985	1930	2122	1957	161	610	500	1220	1	1	32163769	602	-66.86	1.51	12	5.22	-28.00	1239.00	4015	20240423	-53.37	1554	20241021	20.46	4015	-53.37	20240423	1554	20.46	20241021	3200	-41.50	20240529	439	326.42	20240416	3.31	N	363260	500	160 억	402270	N	N	N	N
140	20241106	141126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-145	5	-7.11	3028986985	1570659	104.48	1979	1995	1860	2650	1430	2040	1928.48	1.25	108305	2260	2150	2095	1985	1930	2122	1957	161	610	500	1220	1	1	32163769	610	-67.68	1.53	12	4.88	-28.00	1239.00	4015	20240423	-52.80	1554	20241021	21.94	4015	-52.80	20240423	1554	21.94	20241021	3200	-40.78	20240529	439	331.66	20240416	3.31	N	363260	500	160 억	402270	N	N	N	N
141	20241106	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	-170	5	-8.33	2887895341	1495574	99.48	1979	1995	1860	2650	1430	2040	1930.96	1.25	80618	2260	2150	2095	1985	1930	2122	1957	161	610	500	1220	1	1	32163769	601	-66.79	1.51	12	4.65	-28.00	1239.00	4015	20240423	-53.42	1554	20241021	20.33	4015	-53.42	20240423	1554	20.33	20241021	3200	-41.56	20240529	439	325.97	20240416	3.31	N	363260	500	160 억	402270	N	N	N	N
142	20241106	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1898	-142	5	-6.96	2586252457	1335504	88.84	1979	1995	1886	2650	1430	2040	1936.53	1.25	73214	2260	2150	2095	1985	1930	2122	1957	161	610	500	1220	1	1	32163769	610	-67.79	1.53	12	4.15	-28.00	1239.00	4015	20240423	-52.73	1554	20241021	22.14	4015	-52.73	20240423	1554	22.14	20241021	3200	-40.69	20240529	439	332.35	20240416	3.31	N	363260	500	160 억	402270	N	N	N	N
143	20241106	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1917	-123	5	-6.03	2395682072	1235810	82.21	1979	1995	1886	2650	1430	2040	1938.55	1.25	74898	2260	2150	2095	1985	1930	2122	1957	161	610	500	1220	1	1	32163769	617	-68.46	1.55	12	3.84	-28.00	1239.00	4015	20240423	-52.25	1554	20241021	23.36	4015	-52.25	20240423	1554	23.36	20241021	3200	-40.09	20240529	439	336.67	20240416	3.31	N	363260	500	160 억	402270	N	N	N	N
144	20241106	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	-140	5	-6.86	2200155596	1133185	75.38	1979	1995	1886	2650	1430	2040	1941.56	1.25	59036	2260	2150	2095	1985	1930	2122	1957	161	610	500	1220	1	1	32163769	611	-67.86	1.53	12	3.52	-28.00	1239.00	4015	20240423	-52.68	1554	20241021	22.27	4015	-52.68	20240423	1554	22.27	20241021	3200	-40.62	20240529	439	332.80	20240416	3.31	N	363260	500	160 억	402270	N	N	N	N
145	20241106	091105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1951	-89	5	-4.36	932193883	474262	31.55	1979	1995	1936	2650	1430	2040	1965.56	1.25	70286	2260	2150	2095	1985	1930	2122	1957	161	610	500	1220	1	1	32163769	628	-69.68	1.57	12	1.47	-28.00	1239.00	4015	20240423	-51.41	1554	20241021	25.55	4015	-51.41	20240423	1554	25.55	20241021	3200	-39.03	20240529	439	344.42	20240416	3.31	N	363260	500	160 억	402270	N	N	N	N
146	20241105	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-110	5	-5.12	3001400775	1425723	69.71	2125	2205	2040	2795	1505	2150	2104.01	1.47	-71330	2283	2216	2128	2061	1973	2250	2095	161	645	500	1290	5	1	32163769	656	-72.86	1.65	12	4.43	-28.00	1239.00	4015	20240423	-49.19	1554	20241021	31.27	4015	-49.19	20240423	1554	31.27	20241021	3200	-36.25	20240529	439	364.69	20240416	3.48	N	363260	500	160 억	473275	N	N	N	N
147	20241105	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-75	5	-3.49	2845641595	1349537	65.98	2125	2205	2040	2795	1505	2150	2106.97	1.47	-80943	2283	2216	2128	2061	1973	2250	2095	161	645	500	1290	5	1	32163769	667	-74.11	1.67	12	4.20	-28.00	1239.00	4015	20240423	-48.32	1554	20241021	33.53	4015	-48.32	20240423	1554	33.53	20241021	3200	-35.16	20240529	439	372.67	20240416	3.48	N	363260	500	160 억	473275	N	N	N	N
148	20241105	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-90	5	-4.19	2499019580	1181419	57.76	2125	2205	2060	2795	1505	2150	2113.69	1.47	-59318	2283	2216	2128	2061	1973	2250	2095	161	645	500	1290	5	1	32163769	663	-73.57	1.66	12	3.67	-28.00	1239.00	4015	20240423	-48.69	1554	20241021	32.56	4015	-48.69	20240423	1554	32.56	20241021	3200	-35.62	20240529	439	369.25	20240416	3.48	N	363260	500	160 억	473275	N	N	N	N
149	20241105	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-70	5	-3.26	2230531850	1051657	51.42	2125	2205	2070	2795	1505	2150	2119.48	1.47	-63708	2283	2216	2128	2061	1973	2250	2095	161	645	500	1290	5	1	32163769	669	-74.29	1.68	12	3.27	-28.00	1239.00	4015	20240423	-48.19	1554	20241021	33.85	4015	-48.19	20240423	1554	33.85	20241021	3200	-35.00	20240529	439	373.80	20240416	3.48	N	363260	500	160 억	473275	N	N	N	N
150	20241105	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-65	5	-3.02	2055457835	967612	47.31	2125	2205	2070	2795	1505	2150	2122.82	1.47	-58673	2283	2216	2128	2061	1973	2250	2095	161	645	500	1290	5	1	32163769	671	-74.46	1.68	12	3.01	-28.00	1239.00	4015	20240423	-48.07	1554	20241021	34.17	4015	-48.07	20240423	1554	34.17	20241021	3200	-34.84	20240529	439	374.94	20240416	3.48	N	363260	500	160 억	473275	N	N	N	N
151	20241105	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	-50	5	-2.33	1859268570	873357	42.70	2125	2205	2080	2795	1505	2150	2127.56	1.47	-50805	2283	2216	2128	2061	1973	2250	2095	161	645	500	1290	5	1	32163769	675	-75.00	1.69	12	2.72	-28.00	1239.00	4015	20240423	-47.70	1554	20241021	35.14	4015	-47.70	20240423	1554	35.14	20241021	3200	-34.38	20240529	439	378.36	20240416	3.48	N	363260	500	160 억	473275	N	N	N	N
152	20241105	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-20	5	-0.93	1358100840	634124	31.00	2125	2205	2110	2795	1505	2150	2140.96	1.47	-93009	2283	2216	2128	2061	1973	2250	2095	161	645	500	1290	5	1	32163769	685	-76.07	1.72	12	1.97	-28.00	1239.00	4015	20240423	-46.95	1554	20241021	37.07	4015	-46.95	20240423	1554	37.07	20241021	3200	-33.44	20240529	439	385.19	20240416	3.48	N	363260	500	160 억	473275	N	N	N	N
153	20241105	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2155	5	2	0.23	697888080	324741	15.88	2125	2205	2115	2795	1505	2150	2148.88	1.47	4219	2283	2216	2128	2061	1973	2250	2095	161	645	500	1290	5	1	32163769	693	-76.96	1.74	12	1.01	-28.00	1239.00	4015	20240423	-46.33	1554	20241021	38.67	4015	-46.33	20240423	1554	38.67	20241021	3200	-32.66	20240529	439	390.89	20240416	3.48	N	363260	500	160 억	473275	N	N	N	N
154	20241104	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2150	-15	5	-0.69	4153734165	1957315	126.58	2145	2195	2040	2810	1520	2165	2121.05	0.63	272595	2395	2280	2220	2105	2045	2250	2075	161	645	500	1290	5	1	32163769	692	-76.79	1.74	12	6.09	-28.00	1239.00	4015	20240423	-46.45	1554	20241021	38.35	4015	-46.45	20240423	1554	38.35	20241021	3200	-32.81	20240529	439	389.75	20240416	3.69	N	363260	500	160 억	202367	N	N	N	N
155	20241104	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2170	5	2	0.23	3851104265	1817517	117.54	2145	2195	2040	2810	1520	2165	2118.88	0.63	276521	2395	2280	2220	2105	2045	2250	2075	161	645	500	1290	5	1	32163769	698	-77.50	1.75	12	5.65	-28.00	1239.00	4015	20240423	-45.95	1554	20241021	39.64	4015	-45.95	20240423	1554	39.64	20241021	3200	-32.19	20240529	439	394.31	20240416	3.69	N	363260	500	160 억	202367	N	N	N	N
156	20241104	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	-45	5	-2.08	3099533370	1469531	95.04	2145	2180	2040	2810	1520	2165	2109.19	0.63	317906	2395	2280	2220	2105	2045	2250	2075	161	645	500	1290	5	1	32163769	682	-75.71	1.71	12	4.57	-28.00	1239.00	4015	20240423	-47.20	1554	20241021	36.42	4015	-47.20	20240423	1554	36.42	20241021	3200	-33.75	20240529	439	382.92	20240416	3.69	N	363260	500	160 억	202367	N	N	N	N
157	20241104	130958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	-50	5	-2.31	2812988280	1333015	86.21	2145	2180	2040	2810	1520	2165	2110.24	0.63	311707	2395	2280	2220	2105	2045	2250	2075	161	645	500	1290	5	1	32163769	680	-75.54	1.71	12	4.14	-28.00	1239.00	4015	20240423	-47.32	1554	20241021	36.10	4015	-47.32	20240423	1554	36.10	20241021	3200	-33.91	20240529	439	381.78	20240416	3.69	N	363260	500	160 억	202367	N	N	N	N
158	20241104	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	-35	5	-1.62	2651401430	1256524	81.26	2145	2180	2040	2810	1520	2165	2110.10	0.63	312594	2395	2280	2220	2105	2045	2250	2075	161	645	500	1290	5	1	32163769	685	-76.07	1.72	12	3.91	-28.00	1239.00	4015	20240423	-46.95	1554	20241021	37.07	4015	-46.95	20240423	1554	37.07	20241021	3200	-33.44	20240529	439	385.19	20240416	3.69	N	363260	500	160 억	202367	N	N	N	N
159	20241104	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	-55	5	-2.54	2130487545	1012217	65.46	2145	2180	2040	2810	1520	2165	2104.77	0.63	335206	2395	2280	2220	2105	2045	2250	2075	161	645	500	1290	5	1	32163769	679	-75.36	1.70	12	3.15	-28.00	1239.00	4015	20240423	-47.45	1554	20241021	35.78	4015	-47.45	20240423	1554	35.78	20241021	3200	-34.06	20240529	439	380.64	20240416	3.69	N	363260	500	160 억	202367	N	N	N	N
160	20241104	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-70	5	-3.23	1838369835	873178	56.47	2145	2180	2040	2810	1520	2165	2105.37	0.63	321655	2395	2280	2220	2105	2045	2250	2075	161	645	500	1290	5	1	32163769	674	-74.82	1.69	12	2.71	-28.00	1239.00	4015	20240423	-47.82	1554	20241021	34.81	4015	-47.82	20240423	1554	34.81	20241021	3200	-34.53	20240529	439	377.22	20240416	3.69	N	363260	500	160 억	202367	N	N	N	N
161	20241104	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	-20	5	-0.92	487118580	226851	14.67	2145	2180	2120	2810	1520	2165	2147.30	0.63	51784	2395	2280	2220	2105	2045	2250	2075	161	645	500	1290	5	1	32163769	690	-76.61	1.73	12	0.71	-28.00	1239.00	4015	20240423	-46.58	1554	20241021	38.03	4015	-46.58	20240423	1554	38.03	20241021	3200	-32.97	20240529	439	388.61	20240416	3.69	N	363260	500	160 억	202367	N	N	N	N
162	20241101	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	-155	5	-6.68	3194331760	1424875	54.17	2250	2335	2160	3015	1625	2320	2242.42	0.21	133539	2490	2405	2315	2230	2140	2447	2272	161	695	500	1390	5	1	32163769	696	-77.32	1.75	12	4.43	-28.00	1239.00	4015	20240423	-46.08	1554	20241021	39.32	4015	-46.08	20240423	1554	39.32	20241021	3200	-32.34	20240529	439	393.17	20240416	4.53	N	363260	500	160 억	67712	N	N	N	N
163	20241101	150959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2190	-130	5	-5.60	2814091005	1249998	47.53	2250	2335	2160	3015	1625	2320	2251.28	0.21	92847	2490	2405	2315	2230	2140	2447	2272	161	695	500	1390	5	1	32163769	704	-78.21	1.77	12	3.89	-28.00	1239.00	4015	20240423	-45.45	1554	20241021	40.93	4015	-45.45	20240423	1554	40.93	20241021	3200	-31.56	20240529	439	398.86	20240416	4.53	N	363260	500	160 억	67712	N	N	N	N
164	20241101	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-75	5	-3.23	2276774740	1005749	38.24	2250	2335	2210	3015	1625	2320	2263.76	0.21	28358	2490	2405	2315	2230	2140	2447	2272	161	695	500	1390	5	1	32163769	722	-80.18	1.81	12	3.13	-28.00	1239.00	4015	20240423	-44.08	1554	20241021	44.47	4015	-44.08	20240423	1554	44.47	20241021	3200	-29.84	20240529	439	411.39	20240416	4.53	N	363260	500	160 억	67712	N	N	N	N
165	20241101	131134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2225	-95	5	-4.09	2077018865	916397	34.84	2250	2335	2210	3015	1625	2320	2266.51	0.21	30042	2490	2405	2315	2230	2140	2447	2272	161	695	500	1390	5	1	32163769	716	-79.46	1.80	12	2.85	-28.00	1239.00	4015	20240423	-44.58	1554	20241021	43.18	4015	-44.58	20240423	1554	43.18	20241021	3200	-30.47	20240529	439	406.83	20240416	4.53	N	363260	500	160 억	67712	N	N	N	N
166	20241101	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-60	5	-2.59	1784706725	785786	29.88	2250	2335	2210	3015	1625	2320	2271.24	0.21	26570	2490	2405	2315	2230	2140	2447	2272	161	695	500	1390	5	1	32163769	727	-80.71	1.82	12	2.44	-28.00	1239.00	4015	20240423	-43.71	1554	20241021	45.43	4015	-43.71	20240423	1554	45.43	20241021	3200	-29.37	20240529	439	414.81	20240416	4.53	N	363260	500	160 억	67712	N	N	N	N
167	20241101	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-30	5	-1.29	1234606780	544539	20.70	2250	2335	2210	3015	1625	2320	2267.25	0.21	9838	2490	2405	2315	2230	2140	2447	2272	161	695	500	1390	5	1	32163769	737	-81.79	1.85	12	1.69	-28.00	1239.00	4015	20240423	-42.96	1554	20241021	47.36	4015	-42.96	20240423	1554	47.36	20241021	3200	-28.44	20240529	439	421.64	20240416	4.53	N	363260	500	160 억	67712	N	N	N	N
168	20241101	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-25	5	-1.08	978185675	432252	16.43	2250	2335	2210	3015	1625	2320	2263.00	0.21	624	2490	2405	2315	2230	2140	2447	2272	161	695	500	1390	5	1	32163769	738	-81.96	1.85	12	1.34	-28.00	1239.00	4015	20240423	-42.84	1554	20241021	47.68	4015	-42.84	20240423	1554	47.68	20241021	3200	-28.28	20240529	439	422.78	20240416	4.53	N	363260	500	160 억	67712	N	N	N	N
169	20241101	091129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-70	5	-3.02	305579585	135892	5.17	2250	2275	2215	3015	1625	2320	2248.69	0.21	19245	2490	2405	2315	2230	2140	2447	2272	161	695	500	1390	5	1	32163769	724	-80.36	1.82	12	0.42	-28.00	1239.00	4015	20240423	-43.96	1554	20241021	44.79	4015	-43.96	20240423	1554	44.79	20241021	3200	-29.69	20240529	439	412.53	20240416	4.53	N	363260	500	160 억	67712	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History