KissMeData/140430/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-125	5	-4.84	461521570	180895	215.87	2600	2680	2455	3350	1810	2580	2551.34	0.80	-36368	2706	2642	2601	2537	2496	2632	2527	19	770	100	1590	5	1	19102219	469	20.81	2.05	12	0.95	118.00	1195.00	9410	20240503	-73.91	2440	20241115	0.61	9410	-73.91	20240503	2440	0.61	20241115	9410	-73.91	20240503	2440	0.61	20241115	2.52	N	140430	100	19 억	152391	N	N	N	N
3	20241129	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-85	5	-3.29	431720695	168850	201.50	2600	2680	2475	3350	1810	2580	2556.80	0.80	-36739	2706	2642	2601	2537	2496	2632	2527	19	770	100	1590	5	1	19102219	477	21.14	2.09	12	0.88	118.00	1195.00	9410	20240503	-73.49	2440	20241115	2.25	9410	-73.49	20240503	2440	2.25	20241115	9410	-73.49	20240503	2440	2.25	20241115	2.52	N	140430	100	19 억	152391	N	N	N	N
4	20241129	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-60	5	-2.33	370322205	144297	172.20	2600	2680	2495	3350	1810	2580	2566.37	0.80	-31220	2706	2642	2601	2537	2496	2632	2527	19	770	100	1590	5	1	19102219	481	21.36	2.11	12	0.76	118.00	1195.00	9410	20240503	-73.22	2440	20241115	3.28	9410	-73.22	20240503	2440	3.28	20241115	9410	-73.22	20240503	2440	3.28	20241115	2.52	N	140430	100	19 억	152391	N	N	N	N
5	20241129	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-45	5	-1.74	230675020	90021	107.43	2600	2640	2495	3350	1810	2580	2562.41	0.80	-21181	2706	2642	2601	2537	2496	2632	2527	19	770	100	1590	5	1	19102219	484	21.48	2.12	12	0.47	118.00	1195.00	9410	20240503	-73.06	2440	20241115	3.89	9410	-73.06	20240503	2440	3.89	20241115	9410	-73.06	20240503	2440	3.89	20241115	2.52	N	140430	100	19 억	152391	N	N	N	N
6	20241129	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-55	5	-2.13	220138060	85858	102.46	2600	2640	2495	3350	1810	2580	2563.93	0.80	-19539	2706	2642	2601	2537	2496	2632	2527	19	770	100	1590	5	1	19102219	482	21.40	2.11	12	0.45	118.00	1195.00	9410	20240503	-73.17	2440	20241115	3.48	9410	-73.17	20240503	2440	3.48	20241115	9410	-73.17	20240503	2440	3.48	20241115	2.52	N	140430	100	19 억	152391	N	N	N	N
7	20241129	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	-20	5	-0.78	141916040	54798	65.39	2600	2640	2550	3350	1810	2580	2589.85	0.80	-16266	2706	2642	2601	2537	2496	2632	2527	19	770	100	1590	5	1	19102219	489	21.69	2.14	12	0.29	118.00	1195.00	9410	20240503	-72.79	2440	20241115	4.92	9410	-72.79	20240503	2440	4.92	20241115	9410	-72.79	20240503	2440	4.92	20241115	2.52	N	140430	100	19 억	152391	N	N	N	N
8	20241129	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	5	2	0.19	113772435	43894	52.38	2600	2640	2550	3350	1810	2580	2592.05	0.80	-19250	2706	2642	2601	2537	2496	2632	2527	19	770	100	1590	5	1	19102219	494	21.91	2.16	12	0.23	118.00	1195.00	9410	20240503	-72.53	2440	20241115	5.94	9410	-72.53	20240503	2440	5.94	20241115	9410	-72.53	20240503	2440	5.94	20241115	2.52	N	140430	100	19 억	152391	N	N	N	N
9	20241129	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	30	2	1.16	27662680	10596	12.64	2600	2640	2595	3350	1810	2580	2611.41	0.80	-2112	2706	2642	2601	2537	2496	2632	2527	19	770	100	1590	5	1	19102219	499	22.12	2.18	12	0.06	118.00	1195.00	9410	20240503	-72.26	2440	20241115	6.97	9410	-72.26	20240503	2440	6.97	20241115	9410	-72.26	20240503	2440	6.97	20241115	2.52	N	140430	100	19 억	152391	N	N	N	N
10	20241128	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2580	-10	5	-0.39	216539810	83433	79.36	2580	2665	2560	3365	1815	2590	2595.60	0.88	-16132	2703	2646	2618	2561	2533	2632	2547	19	775	100	1600	5	1	19102219	493	21.86	2.16	12	0.44	118.00	1195.00	9410	20240503	-72.58	2440	20241115	5.74	9410	-72.58	20240503	2440	5.74	20241115	9410	-72.58	20240503	2440	5.74	20241115	2.41	N	140430	100	19 억	168349	N	N	N	N
11	20241128	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	0	3	0.00	195537220	75305	71.63	2580	2665	2560	3365	1815	2590	2596.60	0.88	-18187	2703	2646	2618	2561	2533	2632	2547	19	775	100	1600	5	1	19102219	495	21.95	2.17	12	0.39	118.00	1195.00	9410	20240503	-72.48	2440	20241115	6.15	9410	-72.48	20240503	2440	6.15	20241115	9410	-72.48	20240503	2440	6.15	20241115	2.41	N	140430	100	19 억	168349	N	N	N	N
12	20241128	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-15	5	-0.58	150780185	58038	55.21	2580	2665	2560	3365	1815	2590	2597.96	0.88	-16104	2703	2646	2618	2561	2533	2632	2547	19	775	100	1600	5	1	19102219	492	21.82	2.15	12	0.30	118.00	1195.00	9410	20240503	-72.64	2440	20241115	5.53	9410	-72.64	20240503	2440	5.53	20241115	9410	-72.64	20240503	2440	5.53	20241115	2.41	N	140430	100	19 억	168349	N	N	N	N
13	20241128	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2570	-20	5	-0.77	138330965	53191	50.60	2580	2665	2570	3365	1815	2590	2600.65	0.88	-16382	2703	2646	2618	2561	2533	2632	2547	19	775	100	1600	5	1	19102219	491	21.78	2.15	12	0.28	118.00	1195.00	9410	20240503	-72.69	2440	20241115	5.33	9410	-72.69	20240503	2440	5.33	20241115	9410	-72.69	20240503	2440	5.33	20241115	2.41	N	140430	100	19 억	168349	N	N	N	N
14	20241128	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	5	2	0.19	111391955	42766	40.68	2580	2665	2580	3365	1815	2590	2604.68	0.88	-12424	2703	2646	2618	2561	2533	2632	2547	19	775	100	1600	5	1	19102219	496	21.99	2.17	12	0.22	118.00	1195.00	9410	20240503	-72.42	2440	20241115	6.35	9410	-72.42	20240503	2440	6.35	20241115	9410	-72.42	20240503	2440	6.35	20241115	2.41	N	140430	100	19 억	168349	N	N	N	N
15	20241128	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2605	15	2	0.58	95420685	36616	34.83	2580	2665	2580	3365	1815	2590	2605.98	0.88	-8048	2703	2646	2618	2561	2533	2632	2547	19	775	100	1600	5	1	19102219	498	22.08	2.18	12	0.19	118.00	1195.00	9410	20240503	-72.32	2440	20241115	6.76	9410	-72.32	20240503	2440	6.76	20241115	9410	-72.32	20240503	2440	6.76	20241115	2.41	N	140430	100	19 억	168349	N	N	N	N
16	20241128	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2595	5	2	0.19	56126520	21551	20.50	2580	2665	2580	3365	1815	2590	2604.36	0.88	1078	2703	2646	2618	2561	2533	2632	2547	19	775	100	1600	5	1	19102219	496	21.99	2.17	12	0.11	118.00	1195.00	9410	20240503	-72.42	2440	20241115	6.35	9410	-72.42	20240503	2440	6.35	20241115	9410	-72.42	20240503	2440	6.35	20241115	2.41	N	140430	100	19 억	168349	N	N	N	N
17	20241128	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	20	2	0.77	17624095	6822	6.49	2580	2620	2580	3365	1815	2590	2583.42	0.88	1119	2703	2646	2618	2561	2533	2632	2547	19	775	100	1600	5	1	19102219	499	22.12	2.18	12	0.04	118.00	1195.00	9410	20240503	-72.26	2440	20241115	6.97	9410	-72.26	20240503	2440	6.97	20241115	9410	-72.26	20240503	2440	6.97	20241115	2.41	N	140430	100	19 억	168349	N	N	N	N
18	20241127	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2590	-60	5	-2.26	274451750	104595	51.79	2640	2675	2590	3445	1855	2650	2623.95	0.87	1332	2773	2711	2628	2566	2483	2742	2597	19	795	100	1640	5	1	19102219	495	21.95	2.17	12	0.55	118.00	1195.00	9410	20240503	-72.48	2440	20241115	6.15	9410	-72.48	20240503	2440	6.15	20241115	9410	-72.48	20240503	2440	6.15	20241115	2.34	N	140430	100	19 억	167133	N	N	N	N
19	20241127	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	-35	5	-1.32	243733770	92774	45.94	2640	2675	2590	3445	1855	2650	2627.18	0.87	-2452	2773	2711	2628	2566	2483	2742	2597	19	795	100	1640	5	1	19102219	500	22.16	2.19	12	0.49	118.00	1195.00	9410	20240503	-72.21	2440	20241115	7.17	9410	-72.21	20240503	2440	7.17	20241115	9410	-72.21	20240503	2440	7.17	20241115	2.34	N	140430	100	19 억	167133	N	N	N	N
20	20241127	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	-30	5	-1.13	195649855	74458	36.87	2640	2675	2590	3445	1855	2650	2627.65	0.87	-3499	2773	2711	2628	2566	2483	2742	2597	19	795	100	1640	5	1	19102219	500	22.20	2.19	12	0.39	118.00	1195.00	9410	20240503	-72.16	2440	20241115	7.38	9410	-72.16	20240503	2440	7.38	20241115	9410	-72.16	20240503	2440	7.38	20241115	2.34	N	140430	100	19 억	167133	N	N	N	N
21	20241127	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	-10	5	-0.38	169713705	64562	31.97	2640	2675	2590	3445	1855	2650	2628.69	0.87	-4250	2773	2711	2628	2566	2483	2742	2597	19	795	100	1640	5	1	19102219	504	22.37	2.21	12	0.34	118.00	1195.00	9410	20240503	-71.94	2440	20241115	8.20	9410	-71.94	20240503	2440	8.20	20241115	9410	-71.94	20240503	2440	8.20	20241115	2.34	N	140430	100	19 억	167133	N	N	N	N
22	20241127	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	-15	5	-0.57	139517525	53038	26.26	2640	2675	2590	3445	1855	2650	2630.52	0.87	-5061	2773	2711	2628	2566	2483	2742	2597	19	795	100	1640	5	1	19102219	503	22.33	2.21	12	0.28	118.00	1195.00	9410	20240503	-72.00	2440	20241115	7.99	9410	-72.00	20240503	2440	7.99	20241115	9410	-72.00	20240503	2440	7.99	20241115	2.34	N	140430	100	19 억	167133	N	N	N	N
23	20241127	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	-20	5	-0.75	120110995	45711	22.63	2640	2675	2590	3445	1855	2650	2627.62	0.87	-1539	2773	2711	2628	2566	2483	2742	2597	19	795	100	1640	5	1	19102219	502	22.29	2.20	12	0.24	118.00	1195.00	9410	20240503	-72.05	2440	20241115	7.79	9410	-72.05	20240503	2440	7.79	20241115	9410	-72.05	20240503	2440	7.79	20241115	2.34	N	140430	100	19 억	167133	N	N	N	N
24	20241127	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	0	3	0.00	96965560	36964	18.30	2640	2650	2590	3445	1855	2650	2623.24	0.87	-5173	2773	2711	2628	2566	2483	2742	2597	19	795	100	1640	5	1	19102219	506	22.46	2.22	12	0.19	118.00	1195.00	9410	20240503	-71.84	2440	20241115	8.61	9410	-71.84	20240503	2440	8.61	20241115	9410	-71.84	20240503	2440	8.61	20241115	2.34	N	140430	100	19 억	167133	N	N	N	N
25	20241127	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	0	3	0.00	28625850	10858	5.38	2640	2650	2625	3445	1855	2650	2636.38	0.87	-1434	2773	2711	2628	2566	2483	2742	2597	19	795	100	1640	5	1	19102219	506	22.46	2.22	12	0.06	118.00	1195.00	9410	20240503	-71.84	2440	20241115	8.61	9410	-71.84	20240503	2440	8.61	20241115	9410	-71.84	20240503	2440	8.61	20241115	2.34	N	140430	100	19 억	167133	N	N	N	N
26	20241126	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	105	2	4.13	529325060	201479	134.72	2580	2690	2545	3305	1785	2545	2627.19	0.74	25824	2691	2617	2551	2477	2411	2655	2515	19	760	100	1570	5	1	19102219	506	22.46	2.22	12	1.05	118.00	1195.00	9410	20240503	-71.84	2440	20241115	8.61	9410	-71.84	20240503	2440	8.61	20241115	9410	-71.84	20240503	2440	8.61	20241115	2.30	N	140430	100	19 억	141083	N	N	N	N
27	20241126	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	90	2	3.54	471607560	179590	120.08	2580	2690	2545	3305	1785	2545	2626.02	0.74	11706	2691	2617	2551	2477	2411	2655	2515	19	760	100	1570	5	1	19102219	503	22.33	2.21	12	0.94	118.00	1195.00	9410	20240503	-72.00	2440	20241115	7.99	9410	-72.00	20240503	2440	7.99	20241115	9410	-72.00	20240503	2440	7.99	20241115	2.30	N	140430	100	19 억	141083	N	N	N	N
28	20241126	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	65	2	2.55	429651070	163700	109.46	2580	2690	2545	3305	1785	2545	2624.62	0.74	4068	2691	2617	2551	2477	2411	2655	2515	19	760	100	1570	5	1	19102219	499	22.12	2.18	12	0.86	118.00	1195.00	9410	20240503	-72.26	2440	20241115	6.97	9410	-72.26	20240503	2440	6.97	20241115	9410	-72.26	20240503	2440	6.97	20241115	2.30	N	140430	100	19 억	141083	N	N	N	N
29	20241126	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2640	95	2	3.73	369395140	140683	94.07	2580	2690	2545	3305	1785	2545	2625.73	0.74	-2420	2691	2617	2551	2477	2411	2655	2515	19	760	100	1570	5	1	19102219	504	22.37	2.21	12	0.74	118.00	1195.00	9410	20240503	-71.94	2440	20241115	8.20	9410	-71.94	20240503	2440	8.20	20241115	9410	-71.94	20240503	2440	8.20	20241115	2.30	N	140430	100	19 억	141083	N	N	N	N
30	20241126	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	70	2	2.75	333636000	127065	84.96	2580	2690	2545	3305	1785	2545	2625.71	0.74	-3045	2691	2617	2551	2477	2411	2655	2515	19	760	100	1570	5	1	19102219	500	22.16	2.19	12	0.67	118.00	1195.00	9410	20240503	-72.21	2440	20241115	7.17	9410	-72.21	20240503	2440	7.17	20241115	9410	-72.21	20240503	2440	7.17	20241115	2.30	N	140430	100	19 억	141083	N	N	N	N
31	20241126	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	70	2	2.75	315900900	120291	80.43	2580	2690	2545	3305	1785	2545	2626.14	0.74	-1994	2691	2617	2551	2477	2411	2655	2515	19	760	100	1570	5	1	19102219	500	22.16	2.19	12	0.63	118.00	1195.00	9410	20240503	-72.21	2440	20241115	7.17	9410	-72.21	20240503	2440	7.17	20241115	9410	-72.21	20240503	2440	7.17	20241115	2.30	N	140430	100	19 억	141083	N	N	N	N
32	20241126	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2620	75	2	2.95	282967185	107719	72.03	2580	2690	2545	3305	1785	2545	2626.90	0.74	1587	2691	2617	2551	2477	2411	2655	2515	19	760	100	1570	5	1	19102219	500	22.20	2.19	12	0.56	118.00	1195.00	9410	20240503	-72.16	2440	20241115	7.38	9410	-72.16	20240503	2440	7.38	20241115	9410	-72.16	20240503	2440	7.38	20241115	2.30	N	140430	100	19 억	141083	N	N	N	N
33	20241126	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2630	85	2	3.34	110526730	42248	28.25	2580	2690	2545	3305	1785	2545	2616.14	0.74	3155	2691	2617	2551	2477	2411	2655	2515	19	760	100	1570	5	1	19102219	502	22.29	2.20	12	0.22	118.00	1195.00	9410	20240503	-72.05	2440	20241115	7.79	9410	-72.05	20240503	2440	7.79	20241115	9410	-72.05	20240503	2440	7.79	20241115	2.30	N	140430	100	19 억	141083	N	N	N	N
34	20241125	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	50	2	2.00	378601890	149227	96.78	2500	2625	2485	3240	1750	2495	2537.09	0.50	45889	2611	2552	2501	2442	2391	2582	2472	19	745	100	1540	5	1	19102219	486	21.57	2.13	12	0.78	118.00	1195.00	9410	20240503	-72.95	2440	20241115	4.30	9410	-72.95	20240503	2440	4.30	20241115	9410	-72.95	20240503	2440	4.30	20241115	2.27	N	140430	100	19 억	94850	N	N	N	N
35	20241125	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	35	2	1.40	369061315	145475	94.35	2500	2625	2485	3240	1750	2495	2536.94	0.50	44846	2611	2552	2501	2442	2391	2582	2472	19	745	100	1540	5	1	19102219	483	21.44	2.12	12	0.76	118.00	1195.00	9410	20240503	-73.11	2440	20241115	3.69	9410	-73.11	20240503	2440	3.69	20241115	9410	-73.11	20240503	2440	3.69	20241115	2.27	N	140430	100	19 억	94850	N	N	N	N
36	20241125	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	35	2	1.40	351950440	138711	89.96	2500	2625	2485	3240	1750	2495	2537.29	0.50	42896	2611	2552	2501	2442	2391	2582	2472	19	745	100	1540	5	1	19102219	483	21.44	2.12	12	0.73	118.00	1195.00	9410	20240503	-73.11	2440	20241115	3.69	9410	-73.11	20240503	2440	3.69	20241115	9410	-73.11	20240503	2440	3.69	20241115	2.27	N	140430	100	19 억	94850	N	N	N	N
37	20241125	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	60	2	2.40	306785505	120920	78.42	2500	2625	2485	3240	1750	2495	2537.09	0.50	33250	2611	2552	2501	2442	2391	2582	2472	19	745	100	1540	5	1	19102219	488	21.65	2.14	12	0.63	118.00	1195.00	9410	20240503	-72.85	2440	20241115	4.71	9410	-72.85	20240503	2440	4.71	20241115	9410	-72.85	20240503	2440	4.71	20241115	2.27	N	140430	100	19 억	94850	N	N	N	N
38	20241125	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	40	2	1.60	239661305	94876	61.53	2500	2560	2485	3240	1750	2495	2526.05	0.50	23336	2611	2552	2501	2442	2391	2582	2472	19	745	100	1540	5	1	19102219	484	21.48	2.12	12	0.50	118.00	1195.00	9410	20240503	-73.06	2440	20241115	3.89	9410	-73.06	20240503	2440	3.89	20241115	9410	-73.06	20240503	2440	3.89	20241115	2.27	N	140430	100	19 억	94850	N	N	N	N
39	20241125	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	15	2	0.60	142927680	56761	36.81	2500	2550	2485	3240	1750	2495	2518.06	0.50	16714	2611	2552	2501	2442	2391	2582	2472	19	745	100	1540	5	1	19102219	479	21.27	2.10	12	0.30	118.00	1195.00	9410	20240503	-73.33	2440	20241115	2.87	9410	-73.33	20240503	2440	2.87	20241115	9410	-73.33	20240503	2440	2.87	20241115	2.27	N	140430	100	19 억	94850	N	N	N	N
40	20241125	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	45	2	1.80	95913540	38144	24.74	2500	2545	2485	3240	1750	2495	2514.51	0.50	12365	2611	2552	2501	2442	2391	2582	2472	19	745	100	1540	5	1	19102219	485	21.53	2.13	12	0.20	118.00	1195.00	9410	20240503	-73.01	2440	20241115	4.10	9410	-73.01	20240503	2440	4.10	20241115	9410	-73.01	20240503	2440	4.10	20241115	2.27	N	140430	100	19 억	94850	N	N	N	N
41	20241125	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	40	2	1.60	46930950	18737	12.15	2500	2545	2485	3240	1750	2495	2504.72	0.50	7419	2611	2552	2501	2442	2391	2582	2472	19	745	100	1540	5	1	19102219	484	21.48	2.12	12	0.10	118.00	1195.00	9410	20240503	-73.06	2440	20241115	3.89	9410	-73.06	20240503	2440	3.89	20241115	9410	-73.06	20240503	2440	3.89	20241115	2.27	N	140430	100	19 억	94850	N	N	N	N
42	20241122	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	25	2	1.01	380198430	152287	77.52	2470	2560	2450	3210	1730	2470	2496.59	0.24	49699	2646	2557	2506	2417	2366	2532	2392	19	740	100	1530	5	1	19102219	477	21.14	2.09	12	0.80	118.00	1195.00	9410	20240503	-73.49	2440	20241115	2.25	9410	-73.49	20240503	2440	2.25	20241115	9410	-73.49	20240503	2440	2.25	20241115	2.32	N	140430	100	19 억	45170	N	N	N	N
43	20241122	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	20	2	0.81	351611785	140851	71.70	2470	2560	2450	3210	1730	2470	2496.34	0.24	44970	2646	2557	2506	2417	2366	2532	2392	19	740	100	1530	5	1	19102219	476	21.10	2.08	12	0.74	118.00	1195.00	9410	20240503	-73.54	2440	20241115	2.05	9410	-73.54	20240503	2440	2.05	20241115	9410	-73.54	20240503	2440	2.05	20241115	2.32	N	140430	100	19 억	45170	N	N	N	N
44	20241122	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	5	2	0.20	271085345	108505	55.24	2470	2560	2450	3210	1730	2470	2498.37	0.24	34984	2646	2557	2506	2417	2366	2532	2392	19	740	100	1530	5	1	19102219	473	20.97	2.07	12	0.57	118.00	1195.00	9410	20240503	-73.70	2440	20241115	1.43	9410	-73.70	20240503	2440	1.43	20241115	9410	-73.70	20240503	2440	1.43	20241115	2.32	N	140430	100	19 억	45170	N	N	N	N
45	20241122	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	15	2	0.61	226886650	90672	46.16	2470	2560	2450	3210	1730	2470	2502.28	0.24	29256	2646	2557	2506	2417	2366	2532	2392	19	740	100	1530	5	1	19102219	475	21.06	2.08	12	0.47	118.00	1195.00	9410	20240503	-73.59	2440	20241115	1.84	9410	-73.59	20240503	2440	1.84	20241115	9410	-73.59	20240503	2440	1.84	20241115	2.32	N	140430	100	19 억	45170	N	N	N	N
46	20241122	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	25	2	1.01	166172555	66144	33.67	2470	2560	2450	3210	1730	2470	2512.28	0.24	26470	2646	2557	2506	2417	2366	2532	2392	19	740	100	1530	5	1	19102219	477	21.14	2.09	12	0.35	118.00	1195.00	9410	20240503	-73.49	2440	20241115	2.25	9410	-73.49	20240503	2440	2.25	20241115	9410	-73.49	20240503	2440	2.25	20241115	2.32	N	140430	100	19 억	45170	N	N	N	N
47	20241122	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	10	2	0.40	141079290	56071	28.54	2470	2560	2450	3210	1730	2470	2516.08	0.24	22438	2646	2557	2506	2417	2366	2532	2392	19	740	100	1530	5	1	19102219	474	21.02	2.08	12	0.29	118.00	1195.00	9410	20240503	-73.65	2440	20241115	1.64	9410	-73.65	20240503	2440	1.64	20241115	9410	-73.65	20240503	2440	1.64	20241115	2.32	N	140430	100	19 억	45170	N	N	N	N
48	20241122	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	45	2	1.82	83292045	33116	16.86	2470	2560	2450	3210	1730	2470	2515.16	0.24	16611	2646	2557	2506	2417	2366	2532	2392	19	740	100	1530	5	1	19102219	480	21.31	2.10	12	0.17	118.00	1195.00	9410	20240503	-73.27	2440	20241115	3.07	9410	-73.27	20240503	2440	3.07	20241115	9410	-73.27	20240503	2440	3.07	20241115	2.32	N	140430	100	19 억	45170	N	N	N	N
49	20241122	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	5	2	0.20	16421450	6658	3.39	2470	2480	2450	3210	1730	2470	2466.42	0.24	1352	2646	2557	2506	2417	2366	2532	2392	19	740	100	1530	5	1	19102219	473	20.97	2.07	12	0.03	118.00	1195.00	9410	20240503	-73.70	2440	20241115	1.43	9410	-73.70	20240503	2440	1.43	20241115	9410	-73.70	20240503	2440	1.43	20241115	2.32	N	140430	100	19 억	45170	N	N	N	N
50	20241121	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-115	5	-4.45	479304575	191681	139.13	2585	2595	2455	3360	1810	2585	2500.53	0.45	-39940	2838	2711	2628	2501	2418	2670	2460	19	775	100	1600	5	1	19102219	472	20.93	2.07	12	1.00	118.00	1195.00	9410	20240503	-73.75	2440	20241115	1.23	9410	-73.75	20240503	2440	1.23	20241115	9410	-73.75	20240503	2440	1.23	20241115	2.33	N	140430	100	19 억	85110	N	N	N	N
51	20241121	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-120	5	-4.64	444373860	177498	128.83	2585	2595	2465	3360	1810	2585	2503.54	0.45	-39424	2838	2711	2628	2501	2418	2670	2460	19	775	100	1600	5	1	19102219	471	20.89	2.06	12	0.93	118.00	1195.00	9410	20240503	-73.80	2440	20241115	1.02	9410	-73.80	20240503	2440	1.02	20241115	9410	-73.80	20240503	2440	1.02	20241115	2.33	N	140430	100	19 억	85110	N	N	N	N
52	20241121	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	-95	5	-3.68	362762220	144543	104.91	2585	2595	2475	3360	1810	2585	2509.71	0.45	-34006	2838	2711	2628	2501	2418	2670	2460	19	775	100	1600	5	1	19102219	476	21.10	2.08	12	0.76	118.00	1195.00	9410	20240503	-73.54	2440	20241115	2.05	9410	-73.54	20240503	2440	2.05	20241115	9410	-73.54	20240503	2440	2.05	20241115	2.33	N	140430	100	19 억	85110	N	N	N	N
53	20241121	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	-80	5	-3.09	325125075	129526	94.01	2585	2595	2475	3360	1810	2585	2510.11	0.45	-33081	2838	2711	2628	2501	2418	2670	2460	19	775	100	1600	5	1	19102219	479	21.23	2.10	12	0.68	118.00	1195.00	9410	20240503	-73.38	2440	20241115	2.66	9410	-73.38	20240503	2440	2.66	20241115	9410	-73.38	20240503	2440	2.66	20241115	2.33	N	140430	100	19 억	85110	N	N	N	N
54	20241121	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	-100	5	-3.87	291474625	116001	84.20	2585	2595	2475	3360	1810	2585	2512.69	0.45	-31100	2838	2711	2628	2501	2418	2670	2460	19	775	100	1600	5	1	19102219	475	21.06	2.08	12	0.61	118.00	1195.00	9410	20240503	-73.59	2440	20241115	1.84	9410	-73.59	20240503	2440	1.84	20241115	9410	-73.59	20240503	2440	1.84	20241115	2.33	N	140430	100	19 억	85110	N	N	N	N
55	20241121	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-70	5	-2.71	219904030	87333	63.39	2585	2595	2495	3360	1810	2585	2517.99	0.45	-16593	2838	2711	2628	2501	2418	2670	2460	19	775	100	1600	5	1	19102219	480	21.31	2.10	12	0.46	118.00	1195.00	9410	20240503	-73.27	2440	20241115	3.07	9410	-73.27	20240503	2440	3.07	20241115	9410	-73.27	20240503	2440	3.07	20241115	2.33	N	140430	100	19 억	85110	N	N	N	N
56	20241121	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-65	5	-2.51	71956860	28271	20.52	2585	2595	2510	3360	1810	2585	2545.24	0.45	-314	2838	2711	2628	2501	2418	2670	2460	19	775	100	1600	5	1	19102219	481	21.36	2.11	12	0.15	118.00	1195.00	9410	20240503	-73.22	2440	20241115	3.28	9410	-73.22	20240503	2440	3.28	20241115	9410	-73.22	20240503	2440	3.28	20241115	2.33	N	140430	100	19 억	85110	N	N	N	N
57	20241121	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	0	3	0.00	15701675	6091	4.42	2585	2595	2560	3360	1810	2585	2577.84	0.45	-2797	2838	2711	2628	2501	2418	2670	2460	19	775	100	1600	5	1	19102219	494	21.91	2.16	12	0.03	118.00	1195.00	9410	20240503	-72.53	2440	20241115	5.94	9410	-72.53	20240503	2440	5.94	20241115	9410	-72.53	20240503	2440	5.94	20241115	2.33	N	140430	100	19 억	85110	N	N	N	N
58	20241120	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	-95	5	-3.54	357009785	136121	158.72	2680	2755	2545	3480	1880	2680	2622.75	0.62	-32424	2763	2721	2678	2636	2593	2700	2615	19	800	100	1660	5	1	19102219	494	21.91	2.16	12	0.71	118.00	1195.00	9410	20240503	-72.53	2440	20241115	5.94	9410	-72.53	20240503	2440	5.94	20241115	9410	-72.53	20240503	2440	5.94	20241115	2.37	N	140430	100	19 억	117519	N	N	N	N
59	20241120	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	-115	5	-4.29	330061435	125624	146.48	2680	2755	2545	3480	1880	2680	2627.38	0.62	-32599	2763	2721	2678	2636	2593	2700	2615	19	800	100	1660	5	1	19102219	490	21.74	2.15	12	0.66	118.00	1195.00	9410	20240503	-72.74	2440	20241115	5.12	9410	-72.74	20240503	2440	5.12	20241115	9410	-72.74	20240503	2440	5.12	20241115	2.37	N	140430	100	19 억	117519	N	N	N	N
60	20241120	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	-65	5	-2.43	213783845	80607	93.99	2680	2755	2610	3480	1880	2680	2652.17	0.62	-30584	2763	2721	2678	2636	2593	2700	2615	19	800	100	1660	5	1	19102219	500	22.16	2.19	12	0.42	118.00	1195.00	9410	20240503	-72.21	2440	20241115	7.17	9410	-72.21	20240503	2440	7.17	20241115	9410	-72.21	20240503	2440	7.17	20241115	2.37	N	140430	100	19 억	117519	N	N	N	N
61	20241120	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	-45	5	-1.68	176281070	66298	77.30	2680	2755	2610	3480	1880	2680	2658.92	0.62	-24676	2763	2721	2678	2636	2593	2700	2615	19	800	100	1660	5	1	19102219	503	22.33	2.21	12	0.35	118.00	1195.00	9410	20240503	-72.00	2440	20241115	7.99	9410	-72.00	20240503	2440	7.99	20241115	9410	-72.00	20240503	2440	7.99	20241115	2.37	N	140430	100	19 억	117519	N	N	N	N
62	20241120	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	-45	5	-1.68	171426070	64454	75.15	2680	2755	2610	3480	1880	2680	2659.67	0.62	-24457	2763	2721	2678	2636	2593	2700	2615	19	800	100	1660	5	1	19102219	503	22.33	2.21	12	0.34	118.00	1195.00	9410	20240503	-72.00	2440	20241115	7.99	9410	-72.00	20240503	2440	7.99	20241115	9410	-72.00	20240503	2440	7.99	20241115	2.37	N	140430	100	19 억	117519	N	N	N	N
63	20241120	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2635	-45	5	-1.68	147812175	55431	64.63	2680	2755	2615	3480	1880	2680	2666.60	0.62	-20994	2763	2721	2678	2636	2593	2700	2615	19	800	100	1660	5	1	19102219	503	22.33	2.21	12	0.29	118.00	1195.00	9410	20240503	-72.00	2440	20241115	7.99	9410	-72.00	20240503	2440	7.99	20241115	9410	-72.00	20240503	2440	7.99	20241115	2.37	N	140430	100	19 억	117519	N	N	N	N
64	20241120	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2645	-35	5	-1.31	109233845	40772	47.54	2680	2755	2630	3480	1880	2680	2679.14	0.62	-12900	2763	2721	2678	2636	2593	2700	2615	19	800	100	1660	5	1	19102219	505	22.42	2.21	12	0.21	118.00	1195.00	9410	20240503	-71.89	2440	20241115	8.40	9410	-71.89	20240503	2440	8.40	20241115	9410	-71.89	20240503	2440	8.40	20241115	2.37	N	140430	100	19 억	117519	N	N	N	N
65	20241120	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2685	5	2	0.19	10328835	3841	4.48	2680	2700	2680	3480	1880	2680	2689.10	0.62	46	2763	2721	2678	2636	2593	2700	2615	19	800	100	1660	5	1	19102219	513	22.75	2.25	12	0.02	118.00	1195.00	9410	20240503	-71.47	2440	20241115	10.04	9410	-71.47	20240503	2440	10.04	20241115	9410	-71.47	20240503	2440	10.04	20241115	2.37	N	140430	100	19 억	117519	N	N	N	N
66	20241119	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-30	5	-1.11	227501950	85227	32.40	2700	2720	2635	3520	1900	2710	2669.36	0.68	-13428	2963	2836	2728	2601	2493	2900	2665	19	810	100	1680	5	1	19102219	512	22.71	2.24	12	0.45	118.00	1195.00	9410	20240503	-71.52	2440	20241115	9.84	9410	-71.52	20240503	2440	9.84	20241115	9410	-71.52	20240503	2440	9.84	20241115	2.39	N	140430	100	19 억	130760	N	N	N	N
67	20241119	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-45	5	-1.66	223605435	83767	31.85	2700	2720	2635	3520	1900	2710	2669.37	0.68	-13404	2963	2836	2728	2601	2493	2900	2665	19	810	100	1680	5	1	19102219	509	22.58	2.23	12	0.44	118.00	1195.00	9410	20240503	-71.68	2440	20241115	9.22	9410	-71.68	20240503	2440	9.22	20241115	9410	-71.68	20240503	2440	9.22	20241115	2.39	N	140430	100	19 억	130760	N	N	N	N
68	20241119	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	-45	5	-1.66	180884810	67618	25.71	2700	2720	2645	3520	1900	2710	2675.10	0.68	-11405	2963	2836	2728	2601	2493	2900	2665	19	810	100	1680	5	1	19102219	509	22.58	2.23	12	0.35	118.00	1195.00	9410	20240503	-71.68	2440	20241115	9.22	9410	-71.68	20240503	2440	9.22	20241115	9410	-71.68	20240503	2440	9.22	20241115	2.39	N	140430	100	19 억	130760	N	N	N	N
69	20241119	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-40	5	-1.48	150182205	56050	21.31	2700	2720	2660	3520	1900	2710	2679.43	0.68	-10063	2963	2836	2728	2601	2493	2900	2665	19	810	100	1680	5	1	19102219	510	22.63	2.23	12	0.29	118.00	1195.00	9410	20240503	-71.63	2440	20241115	9.43	9410	-71.63	20240503	2440	9.43	20241115	9410	-71.63	20240503	2440	9.43	20241115	2.39	N	140430	100	19 억	130760	N	N	N	N
70	20241119	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	-40	5	-1.48	136270825	50827	19.32	2700	2720	2660	3520	1900	2710	2681.07	0.68	-9815	2963	2836	2728	2601	2493	2900	2665	19	810	100	1680	5	1	19102219	510	22.63	2.23	12	0.27	118.00	1195.00	9410	20240503	-71.63	2440	20241115	9.43	9410	-71.63	20240503	2440	9.43	20241115	9410	-71.63	20240503	2440	9.43	20241115	2.39	N	140430	100	19 억	130760	N	N	N	N
71	20241119	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-30	5	-1.11	115887355	43180	16.42	2700	2720	2665	3520	1900	2710	2683.82	0.68	-5285	2963	2836	2728	2601	2493	2900	2665	19	810	100	1680	5	1	19102219	512	22.71	2.24	12	0.23	118.00	1195.00	9410	20240503	-71.52	2440	20241115	9.84	9410	-71.52	20240503	2440	9.84	20241115	9410	-71.52	20240503	2440	9.84	20241115	2.39	N	140430	100	19 억	130760	N	N	N	N
72	20241119	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	-20	5	-0.74	90395395	33640	12.79	2700	2720	2665	3520	1900	2710	2687.14	0.68	-5211	2963	2836	2728	2601	2493	2900	2665	19	810	100	1680	5	1	19102219	514	22.80	2.25	12	0.18	118.00	1195.00	9410	20240503	-71.41	2440	20241115	10.25	9410	-71.41	20240503	2440	10.25	20241115	9410	-71.41	20240503	2440	10.25	20241115	2.39	N	140430	100	19 억	130760	N	N	N	N
73	20241119	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	-30	5	-1.11	33501220	12410	4.72	2700	2720	2680	3520	1900	2710	2699.53	0.68	899	2963	2836	2728	2601	2493	2900	2665	19	810	100	1680	5	1	19102219	512	22.71	2.24	12	0.06	118.00	1195.00	9410	20240503	-71.52	2440	20241115	9.84	9410	-71.52	20240503	2440	9.84	20241115	9410	-71.52	20240503	2440	9.84	20241115	2.39	N	140430	100	19 억	130760	N	N	N	N
74	20241118	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	65	2	2.46	690367875	253697	65.09	2645	2855	2620	3435	1855	2645	2721.47	0.55	25009	2921	2782	2611	2472	2301	2852	2542	19	790	100	1630	5	1	19102219	518	22.97	2.27	12	1.33	118.00	1195.00	9410	20240503	-71.20	2440	20241115	11.07	9410	-71.20	20240503	2440	11.07	20241115	9410	-71.20	20240503	2440	11.07	20241115	2.53	N	140430	100	19 억	105551	N	N	N	N
75	20241118	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	70	2	2.65	661843065	243175	62.39	2645	2855	2620	3435	1855	2645	2721.91	0.55	25559	2921	2782	2611	2472	2301	2852	2542	19	790	100	1630	5	1	19102219	519	23.01	2.27	12	1.27	118.00	1195.00	9410	20240503	-71.15	2440	20241115	11.27	9410	-71.15	20240503	2440	11.27	20241115	9410	-71.15	20240503	2440	11.27	20241115	2.53	N	140430	100	19 억	105551	N	N	N	N
76	20241118	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2680	35	2	1.32	512604945	187819	48.19	2645	2855	2620	3435	1855	2645	2729.59	0.55	7956	2921	2782	2611	2472	2301	2852	2542	19	790	100	1630	5	1	19102219	512	22.71	2.24	12	0.98	118.00	1195.00	9410	20240503	-71.52	2440	20241115	9.84	9410	-71.52	20240503	2440	9.84	20241115	9410	-71.52	20240503	2440	9.84	20241115	2.53	N	140430	100	19 억	105551	N	N	N	N
77	20241118	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	55	2	2.08	446679380	163210	41.87	2645	2855	2620	3435	1855	2645	2737.27	0.55	4956	2921	2782	2611	2472	2301	2852	2542	19	790	100	1630	5	1	19102219	516	22.88	2.26	12	0.85	118.00	1195.00	9410	20240503	-71.31	2440	20241115	10.66	9410	-71.31	20240503	2440	10.66	20241115	9410	-71.31	20240503	2440	10.66	20241115	2.53	N	140430	100	19 억	105551	N	N	N	N
78	20241118	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2745	100	2	3.78	404048350	147448	37.83	2645	2855	2620	3435	1855	2645	2740.77	0.55	2771	2921	2782	2611	2472	2301	2852	2542	19	790	100	1630	5	1	19102219	524	23.26	2.30	12	0.77	118.00	1195.00	9410	20240503	-70.83	2440	20241115	12.50	9410	-70.83	20240503	2440	12.50	20241115	9410	-70.83	20240503	2440	12.50	20241115	2.53	N	140430	100	19 억	105551	N	N	N	N
79	20241118	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	105	2	3.97	369218325	134746	34.57	2645	2855	2620	3435	1855	2645	2740.64	0.55	3803	2921	2782	2611	2472	2301	2852	2542	19	790	100	1630	5	1	19102219	525	23.31	2.30	12	0.71	118.00	1195.00	9410	20240503	-70.78	2440	20241115	12.70	9410	-70.78	20240503	2440	12.70	20241115	9410	-70.78	20240503	2440	12.70	20241115	2.53	N	140430	100	19 억	105551	N	N	N	N
80	20241118	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	70	2	2.65	158179115	58621	15.04	2645	2770	2620	3435	1855	2645	2699.03	0.55	3998	2921	2782	2611	2472	2301	2852	2542	19	790	100	1630	5	1	19102219	519	23.01	2.27	12	0.31	118.00	1195.00	9410	20240503	-71.15	2440	20241115	11.27	9410	-71.15	20240503	2440	11.27	20241115	9410	-71.15	20240503	2440	11.27	20241115	2.53	N	140430	100	19 억	105551	N	N	N	N
81	20241118	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2655	10	2	0.38	29447265	11119	2.85	2645	2675	2620	3435	1855	2645	2648.62	0.55	-1911	2921	2782	2611	2472	2301	2852	2542	19	790	100	1630	5	1	19102219	507	22.50	2.22	12	0.06	118.00	1195.00	9410	20240503	-71.79	2440	20241115	8.81	9410	-71.79	20240503	2440	8.81	20241115	9410	-71.79	20240503	2440	8.81	20241115	2.53	N	140430	100	19 억	105551	N	N	N	N
82	20241115	160833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2645	105	2	4.13	1008437340	388852	162.69	2545	2750	2440	3300	1780	2540	2593.28	0.52	6962	2743	2641	2578	2476	2413	2610	2445	19	760	100	1570	5	1	19102219	505	22.42	2.21	12	2.04	118.00	1195.00	9410	20240503	-71.89	2440	20241115	8.40	9410	-71.89	20240503	2440	8.40	20241115	9410	-71.89	20240503	2440	8.40	20241115	2.75	N	140430	100	19 억	98506	N	N	N	N
83	20241115	150858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2620	80	2	3.15	968152885	373577	156.30	2545	2750	2440	3300	1780	2540	2591.58	0.52	3681	2743	2641	2578	2476	2413	2610	2445	19	760	100	1570	5	1	19102219	500	22.20	2.19	12	1.96	118.00	1195.00	9410	20240503	-72.16	2440	20241115	7.38	9410	-72.16	20240503	2440	7.38	20241115	9410	-72.16	20240503	2440	7.38	20241115	2.75	N	140430	100	19 억	98506	N	N	N	N
84	20241115	140847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2600	60	2	2.36	900905795	347851	145.54	2545	2750	2440	3300	1780	2540	2589.92	0.52	-4837	2743	2641	2578	2476	2413	2610	2445	19	760	100	1570	5	1	19102219	497	22.03	2.18	12	1.82	118.00	1195.00	9410	20240503	-72.37	2440	20241115	6.56	9410	-72.37	20240503	2440	6.56	20241115	9410	-72.37	20240503	2440	6.56	20241115	2.75	N	140430	100	19 억	98506	N	N	N	N
85	20241115	130849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2590	50	2	1.97	856908330	330744	138.38	2545	2750	2440	3300	1780	2540	2590.85	0.52	-11199	2743	2641	2578	2476	2413	2610	2445	19	760	100	1570	5	1	19102219	495	21.95	2.17	12	1.73	118.00	1195.00	9410	20240503	-72.48	2440	20241115	6.15	9410	-72.48	20240503	2440	6.15	20241115	9410	-72.48	20240503	2440	6.15	20241115	2.75	N	140430	100	19 억	98506	N	N	N	N
86	20241115	120852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2550	10	2	0.39	748226170	288317	120.63	2545	2750	2440	3300	1780	2540	2595.15	0.52	-22940	2743	2641	2578	2476	2413	2610	2445	19	760	100	1570	5	1	19102219	487	21.61	2.13	12	1.51	118.00	1195.00	9410	20240503	-72.90	2440	20241115	4.51	9410	-72.90	20240503	2440	4.51	20241115	9410	-72.90	20240503	2440	4.51	20241115	2.75	N	140430	100	19 억	98506	N	N	N	N
87	20241115	110829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2550	10	2	0.39	294918460	116156	48.60	2545	2610	2440	3300	1780	2540	2538.99	0.52	-10558	2743	2641	2578	2476	2413	2610	2445	19	760	100	1570	5	1	19102219	487	21.61	2.13	12	0.61	118.00	1195.00	9410	20240503	-72.90	2440	20241115	4.51	9410	-72.90	20240503	2440	4.51	20241115	9410	-72.90	20240503	2440	4.51	20241115	2.75	N	140430	100	19 억	98506	N	N	N	N
88	20241115	100830	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2505	-35	5	-1.38	245185530	96688	40.45	2545	2610	2440	3300	1780	2540	2535.84	0.52	-8799	2743	2641	2578	2476	2413	2610	2445	19	760	100	1570	5	1	19102219	479	21.23	2.10	12	0.51	118.00	1195.00	9410	20240503	-73.38	2440	20241115	2.66	9410	-73.38	20240503	2440	2.66	20241115	9410	-73.38	20240503	2440	2.66	20241115	2.75	N	140430	100	19 억	98506	N	N	N	N
89	20241115	090759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2495	-45	5	-1.77	77726205	30917	12.94	2545	2560	2440	3300	1780	2540	2514.03	0.52	-7508	2743	2641	2578	2476	2413	2610	2445	19	760	100	1570	5	1	19102219	477	21.14	2.09	12	0.16	118.00	1195.00	9410	20240503	-73.49	2440	20241115	2.25	9410	-73.49	20240503	2440	2.25	20241115	9410	-73.49	20240503	2440	2.25	20241115	2.75	N	140430	100	19 억	98506	N	N	N	N
90	20241114	160824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2530	-80	5	-3.07	582898115	226300	81.44	2570	2680	2515	3390	1830	2610	2575.78	0.49	4322	2830	2720	2650	2540	2470	2685	2505	19	780	100	1610	5	1	19102219	483	21.44	2.12	12	1.18	118.00	1195.00	9410	20240503	-73.11	2515	20241114	0.60	9410	-73.11	20240503	2515	0.60	20241114	9410	-73.11	20240503	2515	0.60	20241114	2.94	N	140430	100	19 억	93300	N	N	N	N
91	20241114	150829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2575	-35	5	-1.34	524620395	203442	73.22	2570	2680	2515	3390	1830	2610	2578.72	0.49	58	2830	2720	2650	2540	2470	2685	2505	19	780	100	1610	5	1	19102219	492	21.82	2.15	12	1.07	118.00	1195.00	9410	20240503	-72.64	2515	20241114	2.39	9410	-72.64	20240503	2515	2.39	20241114	9410	-72.64	20240503	2515	2.39	20241114	2.94	N	140430	100	19 억	93300	N	N	N	N
92	20241114	140823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2530	-80	5	-3.07	406693765	157110	56.54	2570	2680	2530	3390	1830	2610	2588.59	0.49	-1884	2830	2720	2650	2540	2470	2685	2505	19	780	100	1610	5	1	19102219	483	21.44	2.12	12	0.82	118.00	1195.00	9410	20240503	-73.11	2530	20241114	0.00	9410	-73.11	20240503	2530	0.00	20241114	9410	-73.11	20240503	2530	0.00	20241114	2.94	N	140430	100	19 억	93300	N	N	N	N
93	20241114	130824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2570	-40	5	-1.53	320578595	123354	44.39	2570	2680	2565	3390	1830	2610	2598.85	0.49	591	2830	2720	2650	2540	2470	2685	2505	19	780	100	1610	5	1	19102219	491	21.78	2.15	12	0.65	118.00	1195.00	9410	20240503	-72.69	2565	20241114	0.19	9410	-72.69	20240503	2565	0.19	20241114	9410	-72.69	20240503	2565	0.19	20241114	2.94	N	140430	100	19 억	93300	N	N	N	N
94	20241114	120822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2600	-10	5	-0.38	267191805	102648	36.94	2570	2680	2565	3390	1830	2610	2602.99	0.49	-33	2830	2720	2650	2540	2470	2685	2505	19	780	100	1610	5	1	19102219	497	22.03	2.18	12	0.54	118.00	1195.00	9410	20240503	-72.37	2565	20241114	1.36	9410	-72.37	20240503	2565	1.36	20241114	9410	-72.37	20240503	2565	1.36	20241114	2.94	N	140430	100	19 억	93300	N	N	N	N
95	20241114	110822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2625	15	2	0.57	172376220	65963	23.74	2570	2680	2570	3390	1830	2610	2613.23	0.49	4012	2830	2720	2650	2540	2470	2685	2505	19	780	100	1610	5	1	19102219	501	22.25	2.20	12	0.35	118.00	1195.00	9410	20240503	-72.10	2570	20241114	2.14	9410	-72.10	20240503	2570	2.14	20241114	9410	-72.10	20240503	2570	2.14	20241114	2.94	N	140430	100	19 억	93300	N	N	N	N
96	20241114	100841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2625	15	2	0.57	79622345	30611	11.02	2570	2680	2570	3390	1830	2610	2601.10	0.49	1279	2830	2720	2650	2540	2470	2685	2505	19	780	100	1610	5	1	19102219	501	22.25	2.20	12	0.16	118.00	1195.00	9410	20240503	-72.10	2570	20241114	2.14	9410	-72.10	20240503	2570	2.14	20241114	9410	-72.10	20240503	2570	2.14	20241114	2.94	N	140430	100	19 억	93300	N	N	N	N
97	20241114	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	0	3	0.00	0	0	0.00	0	0	0	3390	1830	2610	0.00	0.49	0	2830	2720	2650	2540	2470	2685	2505	19	780	100	1610	5	1	19102219	499	22.12	2.18	12	0.00	118.00	1195.00	9410	20240503	-72.26	2580	20241113	1.16	9410	-72.26	20240503	2580	1.16	20241113	9410	-72.26	20240503	2580	1.16	20241113	2.94	N	140430	100	19 억	93300	N	N	N	N
98	20241113	160512	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2610	-135	5	-4.92	710648815	268891	58.15	2700	2760	2580	3565	1925	2745	2643.05	0.26	42819	3191	2967	2836	2612	2481	2902	2547	19	820	100	1700	5	1	19102219	499	22.12	2.18	12	1.41	118.00	1195.00	9410	20240503	-72.26	2580	20241113	1.16	9410	-72.26	20240503	2580	1.16	20241113	9410	-72.26	20240503	2580	1.16	20241113	2.96	N	140430	100	19 억	50511	N	N	N	N
99	20241113	150539	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2615	-130	5	-4.74	680431585	257307	55.65	2700	2760	2580	3565	1925	2745	2644.43	0.26	43329	3191	2967	2836	2612	2481	2902	2547	19	820	100	1700	5	1	19102219	500	22.16	2.19	12	1.35	118.00	1195.00	9410	20240503	-72.21	2580	20241113	1.36	9410	-72.21	20240503	2580	1.36	20241113	9410	-72.21	20240503	2580	1.36	20241113	2.96	N	140430	100	19 억	50511	N	N	N	N
100	20241113	140537	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2610	-135	5	-4.92	579138640	218508	47.26	2700	2760	2580	3565	1925	2745	2650.42	0.26	33181	3191	2967	2836	2612	2481	2902	2547	19	820	100	1700	5	1	19102219	499	22.12	2.18	12	1.14	118.00	1195.00	9410	20240503	-72.26	2580	20241113	1.16	9410	-72.26	20240503	2580	1.16	20241113	9410	-72.26	20240503	2580	1.16	20241113	2.96	N	140430	100	19 억	50511	N	N	N	N
101	20241113	130534	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2610	-135	5	-4.92	516312640	194358	42.03	2700	2760	2600	3565	1925	2745	2656.50	0.26	28997	3191	2967	2836	2612	2481	2902	2547	19	820	100	1700	5	1	19102219	499	22.12	2.18	12	1.02	118.00	1195.00	9410	20240503	-72.26	2600	20241113	0.38	9410	-72.26	20240503	2600	0.38	20241113	9410	-72.26	20240503	2600	0.38	20241113	2.96	N	140430	100	19 억	50511	N	N	N	N
102	20241113	120532	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2615	-130	5	-4.74	423860330	158916	34.37	2700	2760	2605	3565	1925	2745	2667.20	0.26	17114	3191	2967	2836	2612	2481	2902	2547	19	820	100	1700	5	1	19102219	500	22.16	2.19	12	0.83	118.00	1195.00	9410	20240503	-72.21	2605	20241113	0.38	9410	-72.21	20240503	2605	0.38	20241113	9410	-72.21	20240503	2605	0.38	20241113	2.96	N	140430	100	19 억	50511	N	N	N	N
103	20241113	110529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2650	-95	5	-3.46	345284000	128930	27.88	2700	2760	2615	3565	1925	2745	2678.07	0.26	6238	3191	2967	2836	2612	2481	2902	2547	19	820	100	1700	5	1	19102219	506	22.46	2.22	12	0.67	118.00	1195.00	9410	20240503	-71.84	2615	20241113	1.34	9410	-71.84	20240503	2615	1.34	20241113	9410	-71.84	20240503	2615	1.34	20241113	2.96	N	140430	100	19 억	50511	N	N	N	N
104	20241113	100530	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2685	-60	5	-2.19	179741475	66487	14.38	2700	2760	2670	3565	1925	2745	2703.41	0.26	1614	3191	2967	2836	2612	2481	2902	2547	19	820	100	1700	5	1	19102219	513	22.75	2.25	12	0.35	118.00	1195.00	9410	20240503	-71.47	2670	20241113	0.56	9410	-71.47	20240503	2670	0.56	20241113	9410	-71.47	20240503	2670	0.56	20241113	2.96	N	140430	100	19 억	50511	N	N	N	N
105	20241113	090522	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2740	-5	5	-0.18	16389615	6046	1.31	2700	2760	2700	3565	1925	2745	2710.82	0.26	671	3191	2967	2836	2612	2481	2902	2547	19	820	100	1700	5	1	19102219	523	23.22	2.29	12	0.03	118.00	1195.00	9410	20240503	-70.88	2700	20241113	1.48	9410	-70.88	20240503	2700	1.48	20241113	9410	-70.88	20240503	2700	1.48	20241113	2.96	N	140430	100	19 억	50511	N	N	N	N
106	20241112	160754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2745	-260	5	-8.65	1291696615	456949	135.49	3005	3060	2705	3905	2105	3005	2826.83	0.06	38549	3275	3140	3070	2935	2865	3105	2900	19	900	100	1860	5	1	19102219	524	23.26	2.30	12	2.39	118.00	1195.00	9410	20240503	-70.83	2705	20241112	1.48	9410	-70.83	20240503	2705	1.48	20241112	9410	-70.83	20240503	2705	1.48	20241112	2.83	N	140430	100	19 억	11716	N	N	N	N
107	20241112	150801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2760	-245	5	-8.15	1268257500	448419	132.96	3005	3060	2705	3905	2105	3005	2828.29	0.06	38558	3275	3140	3070	2935	2865	3105	2900	19	900	100	1860	5	1	19102219	527	23.39	2.31	12	2.35	118.00	1195.00	9410	20240503	-70.67	2705	20241112	2.03	9410	-70.67	20240503	2705	2.03	20241112	9410	-70.67	20240503	2705	2.03	20241112	2.83	N	140430	100	19 억	11716	N	N	N	N
108	20241112	140806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2720	-285	5	-9.48	1056944655	370685	109.91	3005	3060	2715	3905	2105	3005	2851.33	0.06	16213	3275	3140	3070	2935	2865	3105	2900	19	900	100	1860	5	1	19102219	520	23.05	2.28	12	1.94	118.00	1195.00	9410	20240503	-71.09	2715	20241112	0.18	9410	-71.09	20240503	2715	0.18	20241112	9410	-71.09	20240503	2715	0.18	20241112	2.83	N	140430	100	19 억	11716	N	N	N	N
109	20241112	130803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2770	-235	5	-7.82	806547890	279512	82.88	3005	3060	2755	3905	2105	3005	2885.56	0.06	3853	3275	3140	3070	2935	2865	3105	2900	19	900	100	1860	5	1	19102219	529	23.47	2.32	12	1.46	118.00	1195.00	9410	20240503	-70.56	2755	20241112	0.54	9410	-70.56	20240503	2755	0.54	20241112	9410	-70.56	20240503	2755	0.54	20241112	2.83	N	140430	100	19 억	11716	N	N	N	N
110	20241112	120802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-165	5	-5.49	538265700	183840	54.51	3005	3060	2840	3905	2105	3005	2927.90	0.06	-289	3275	3140	3070	2935	2865	3105	2900	19	900	100	1860	5	1	19102219	543	24.07	2.38	12	0.96	118.00	1195.00	9410	20240503	-69.82	2840	20241112	0.00	9410	-69.82	20240503	2840	0.00	20241112	9410	-69.82	20240503	2840	0.00	20241112	2.83	N	140430	100	19 억	11716	N	N	N	N
111	20241112	110801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2895	-110	5	-3.66	434598790	147642	43.78	3005	3060	2850	3905	2105	3005	2943.60	0.06	1576	3275	3140	3070	2935	2865	3105	2900	19	900	100	1860	5	1	19102219	553	24.53	2.42	12	0.77	118.00	1195.00	9410	20240503	-69.23	2850	20241112	1.58	9410	-69.23	20240503	2850	1.58	20241112	9410	-69.23	20240503	2850	1.58	20241112	2.83	N	140430	100	19 억	11716	N	N	N	N
112	20241112	100759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2890	-115	5	-3.83	346595525	117297	34.78	3005	3060	2850	3905	2105	3005	2954.85	0.06	2541	3275	3140	3070	2935	2865	3105	2900	19	900	100	1860	5	1	19102219	552	24.49	2.42	12	0.61	118.00	1195.00	9410	20240503	-69.29	2850	20241112	1.40	9410	-69.29	20240503	2850	1.40	20241112	9410	-69.29	20240503	2850	1.40	20241112	2.83	N	140430	100	19 억	11716	N	N	N	N
113	20241112	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	25	2	0.83	57652650	18986	5.63	3005	3060	3005	3905	2105	3005	3036.59	0.06	615	3275	3140	3070	2935	2865	3105	2900	19	900	100	1860	5	1	19102219	579	25.68	2.54	12	0.10	118.00	1195.00	9410	20240503	-67.80	2935	20241025	3.24	9410	-67.80	20240503	2935	3.24	20241025	9410	-67.80	20240503	2935	3.24	20241025	2.83	N	140430	100	19 억	11716	N	N	N	N
114	20241111	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	-165	5	-5.21	1004884380	327910	93.24	3205	3205	3000	4120	2220	3170	3064.54	0.25	-35626	3273	3221	3178	3126	3083	3247	3152	19	950	100	1960	5	1	19102219	574	25.47	2.51	12	1.72	118.00	1195.00	9410	20240503	-68.07	2935	20241025	2.39	9410	-68.07	20240503	2935	2.39	20241025	9410	-68.07	20240503	2935	2.39	20241025	2.87	N	140430	100	19 억	47342	N	N	N	N
115	20241111	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-155	5	-4.89	934853890	304621	86.61	3205	3205	3000	4120	2220	3170	3068.91	0.25	-35611	3273	3221	3178	3126	3083	3247	3152	19	950	100	1960	5	1	19102219	576	25.55	2.52	12	1.59	118.00	1195.00	9410	20240503	-67.96	2935	20241025	2.73	9410	-67.96	20240503	2935	2.73	20241025	9410	-67.96	20240503	2935	2.73	20241025	2.87	N	140430	100	19 억	47342	N	N	N	N
116	20241111	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	-165	5	-5.21	853255355	277573	78.92	3205	3205	3000	4120	2220	3170	3073.99	0.25	-35108	3273	3221	3178	3126	3083	3247	3152	19	950	100	1960	5	1	19102219	574	25.47	2.51	12	1.45	118.00	1195.00	9410	20240503	-68.07	2935	20241025	2.39	9410	-68.07	20240503	2935	2.39	20241025	9410	-68.07	20240503	2935	2.39	20241025	2.87	N	140430	100	19 억	47342	N	N	N	N
117	20241111	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-135	5	-4.26	686916170	222591	63.29	3205	3205	3025	4120	2220	3170	3086.00	0.25	-24631	3273	3221	3178	3126	3083	3247	3152	19	950	100	1960	5	1	19102219	580	25.72	2.54	12	1.17	118.00	1195.00	9410	20240503	-67.75	2935	20241025	3.41	9410	-67.75	20240503	2935	3.41	20241025	9410	-67.75	20240503	2935	3.41	20241025	2.87	N	140430	100	19 억	47342	N	N	N	N
118	20241111	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-100	5	-3.15	527091980	170138	48.38	3205	3205	3055	4120	2220	3170	3098.03	0.25	-21509	3273	3221	3178	3126	3083	3247	3152	19	950	100	1960	5	1	19102219	586	26.02	2.57	12	0.89	118.00	1195.00	9410	20240503	-67.38	2935	20241025	4.60	9410	-67.38	20240503	2935	4.60	20241025	9410	-67.38	20240503	2935	4.60	20241025	2.87	N	140430	100	19 억	47342	N	N	N	N
119	20241111	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	-110	5	-3.47	491843615	158634	45.10	3205	3205	3055	4120	2220	3170	3100.49	0.25	-20653	3273	3221	3178	3126	3083	3247	3152	19	950	100	1960	5	1	19102219	585	25.93	2.56	12	0.83	118.00	1195.00	9410	20240503	-67.48	2935	20241025	4.26	9410	-67.48	20240503	2935	4.26	20241025	9410	-67.48	20240503	2935	4.26	20241025	2.87	N	140430	100	19 억	47342	N	N	N	N
120	20241111	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-90	5	-2.84	352326790	113137	32.17	3205	3205	3060	4120	2220	3170	3114.16	0.25	-16632	3273	3221	3178	3126	3083	3247	3152	19	950	100	1960	5	1	19102219	588	26.10	2.58	12	0.59	118.00	1195.00	9410	20240503	-67.27	2935	20241025	4.94	9410	-67.27	20240503	2935	4.94	20241025	9410	-67.27	20240503	2935	4.94	20241025	2.87	N	140430	100	19 억	47342	N	N	N	N
121	20241111	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	-15	5	-0.47	52501170	16542	4.70	3205	3205	3150	4120	2220	3170	3173.81	0.25	-8856	3273	3221	3178	3126	3083	3247	3152	19	950	100	1960	5	1	19102219	603	26.74	2.64	12	0.09	118.00	1195.00	9410	20240503	-66.47	2935	20241025	7.50	9410	-66.47	20240503	2935	7.50	20241025	9410	-66.47	20240503	2935	7.50	20241025	2.87	N	140430	100	19 억	47342	N	N	N	N
122	20241108	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3170	40	2	1.28	1092747155	343586	70.32	3160	3230	3135	4065	2195	3130	3180.45	0.01	45068	3343	3236	3173	3066	3003	3205	3035	19	935	100	1940	5	1	19102219	606	26.86	2.65	12	1.80	118.00	1195.00	9410	20240503	-66.31	2935	20241025	8.01	9410	-66.31	20240503	2935	8.01	20241025	9410	-66.31	20240503	2935	8.01	20241025	2.94	N	140430	100	19 억	2452	N	N	N	N
123	20241108	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	60	2	1.92	1020456080	320811	65.66	3160	3230	3135	4065	2195	3130	3180.86	0.01	46044	3343	3236	3173	3066	3003	3205	3035	19	935	100	1940	5	1	19102219	609	27.03	2.67	12	1.68	118.00	1195.00	9410	20240503	-66.10	2935	20241025	8.69	9410	-66.10	20240503	2935	8.69	20241025	9410	-66.10	20240503	2935	8.69	20241025	2.94	N	140430	100	19 억	2452	N	N	N	N
124	20241108	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3160	30	2	0.96	946259425	297405	60.87	3160	3230	3135	4065	2195	3130	3181.72	0.01	43905	3343	3236	3173	3066	3003	3205	3035	19	935	100	1940	5	1	19102219	604	26.78	2.64	12	1.56	118.00	1195.00	9410	20240503	-66.42	2935	20241025	7.67	9410	-66.42	20240503	2935	7.67	20241025	9410	-66.42	20240503	2935	7.67	20241025	2.94	N	140430	100	19 억	2452	N	N	N	N
125	20241108	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3175	45	2	1.44	806103500	253004	51.78	3160	3230	3145	4065	2195	3130	3186.13	0.01	42599	3343	3236	3173	3066	3003	3205	3035	19	935	100	1940	5	1	19102219	606	26.91	2.66	12	1.32	118.00	1195.00	9410	20240503	-66.26	2935	20241025	8.18	9410	-66.26	20240503	2935	8.18	20241025	9410	-66.26	20240503	2935	8.18	20241025	2.94	N	140430	100	19 억	2452	N	N	N	N
126	20241108	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	35	2	1.12	737560360	231369	47.36	3160	3230	3145	4065	2195	3130	3187.81	0.01	41497	3343	3236	3173	3066	3003	3205	3035	19	935	100	1940	5	1	19102219	605	26.82	2.65	12	1.21	118.00	1195.00	9410	20240503	-66.37	2935	20241025	7.84	9410	-66.37	20240503	2935	7.84	20241025	9410	-66.37	20240503	2935	7.84	20241025	2.94	N	140430	100	19 억	2452	N	N	N	N
127	20241108	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	65	2	2.08	568347780	177919	36.42	3160	3230	3155	4065	2195	3130	3194.42	0.01	34333	3343	3236	3173	3066	3003	3205	3035	19	935	100	1940	5	1	19102219	610	27.08	2.67	12	0.93	118.00	1195.00	9410	20240503	-66.05	2935	20241025	8.86	9410	-66.05	20240503	2935	8.86	20241025	9410	-66.05	20240503	2935	8.86	20241025	2.94	N	140430	100	19 억	2452	N	N	N	N
128	20241108	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3195	65	2	2.08	470208755	147154	30.12	3160	3230	3155	4065	2195	3130	3195.35	0.01	34741	3343	3236	3173	3066	3003	3205	3035	19	935	100	1940	5	1	19102219	610	27.08	2.67	12	0.77	118.00	1195.00	9410	20240503	-66.05	2935	20241025	8.86	9410	-66.05	20240503	2935	8.86	20241025	9410	-66.05	20240503	2935	8.86	20241025	2.94	N	140430	100	19 억	2452	N	N	N	N
129	20241108	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3190	60	2	1.92	206475970	64804	13.26	3160	3220	3155	4065	2195	3130	3186.16	0.01	35737	3343	3236	3173	3066	3003	3205	3035	19	935	100	1940	5	1	19102219	609	27.03	2.67	12	0.34	118.00	1195.00	9410	20240503	-66.10	2935	20241025	8.69	9410	-66.10	20240503	2935	8.69	20241025	9410	-66.10	20240503	2935	8.69	20241025	2.94	N	140430	100	19 억	2452	N	N	N	N
130	20241107	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	-85	5	-2.64	1543706035	485134	53.23	3245	3280	3110	4175	2255	3215	3182.17	0.32	-58394	3561	3387	3281	3107	3001	3335	3055	19	960	100	1990	5	1	19102219	598	26.53	2.62	12	2.54	118.00	1195.00	9410	20240503	-66.74	2935	20241025	6.64	9410	-66.74	20240503	2935	6.64	20241025	9410	-66.74	20240503	2935	6.64	20241025	2.96	N	140430	100	19 억	60655	N	N	N	N
131	20241107	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	-85	5	-2.64	1480046390	464786	51.00	3245	3280	3110	4175	2255	3215	3184.30	0.32	-59409	3561	3387	3281	3107	3001	3335	3055	19	960	100	1990	5	1	19102219	598	26.53	2.62	12	2.43	118.00	1195.00	9410	20240503	-66.74	2935	20241025	6.64	9410	-66.74	20240503	2935	6.64	20241025	9410	-66.74	20240503	2935	6.64	20241025	2.96	N	140430	100	19 억	60655	N	N	N	N
132	20241107	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3155	-60	5	-1.87	1391946795	436731	47.92	3245	3280	3110	4175	2255	3215	3187.13	0.32	-60237	3561	3387	3281	3107	3001	3335	3055	19	960	100	1990	5	1	19102219	603	26.74	2.64	12	2.29	118.00	1195.00	9410	20240503	-66.47	2935	20241025	7.50	9410	-66.47	20240503	2935	7.50	20241025	9410	-66.47	20240503	2935	7.50	20241025	2.96	N	140430	100	19 억	60655	N	N	N	N
133	20241107	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3165	-50	5	-1.56	1309026230	410445	45.04	3245	3280	3110	4175	2255	3215	3189.22	0.32	-59803	3561	3387	3281	3107	3001	3335	3055	19	960	100	1990	5	1	19102219	605	26.82	2.65	12	2.15	118.00	1195.00	9410	20240503	-66.37	2935	20241025	7.84	9410	-66.37	20240503	2935	7.84	20241025	9410	-66.37	20240503	2935	7.84	20241025	2.96	N	140430	100	19 억	60655	N	N	N	N
134	20241107	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3150	-65	5	-2.02	1197293445	375036	41.15	3245	3280	3110	4175	2255	3215	3192.42	0.32	-57399	3561	3387	3281	3107	3001	3335	3055	19	960	100	1990	5	1	19102219	602	26.69	2.64	12	1.96	118.00	1195.00	9410	20240503	-66.52	2935	20241025	7.33	9410	-66.52	20240503	2935	7.33	20241025	9410	-66.52	20240503	2935	7.33	20241025	2.96	N	140430	100	19 억	60655	N	N	N	N
135	20241107	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	-80	5	-2.49	1007195065	314616	34.52	3245	3280	3110	4175	2255	3215	3201.30	0.32	-60118	3561	3387	3281	3107	3001	3335	3055	19	960	100	1990	5	1	19102219	599	26.57	2.62	12	1.65	118.00	1195.00	9410	20240503	-66.68	2935	20241025	6.81	9410	-66.68	20240503	2935	6.81	20241025	9410	-66.68	20240503	2935	6.81	20241025	2.96	N	140430	100	19 억	60655	N	N	N	N
136	20241107	100748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	-90	5	-2.80	882763500	274765	30.15	3245	3280	3120	4175	2255	3215	3212.79	0.32	-56134	3561	3387	3281	3107	3001	3335	3055	19	960	100	1990	5	1	19102219	597	26.48	2.62	12	1.44	118.00	1195.00	9410	20240503	-66.79	2935	20241025	6.47	9410	-66.79	20240503	2935	6.47	20241025	9410	-66.79	20240503	2935	6.47	20241025	2.96	N	140430	100	19 억	60655	N	N	N	N
137	20241107	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3230	15	2	0.47	116892310	36232	3.98	3245	3255	3200	4175	2255	3215	3226.53	0.32	2293	3561	3387	3281	3107	3001	3335	3055	19	960	100	1990	5	1	19102219	617	27.37	2.70	12	0.19	118.00	1195.00	9410	20240503	-65.67	2935	20241025	10.05	9410	-65.67	20240503	2935	10.05	20241025	9410	-65.67	20240503	2935	10.05	20241025	2.96	N	140430	100	19 억	60655	N	N	N	N
138	20241106	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3215	-50	5	-1.53	2941652685	898647	115.92	3260	3455	3175	4240	2290	3265	3273.47	0.48	-33356	3508	3386	3318	3196	3128	3352	3162	19	975	100	2020	5	1	19102219	614	27.25	2.69	12	4.70	118.00	1195.00	9410	20240503	-65.83	2935	20241025	9.54	9410	-65.83	20240503	2935	9.54	20241025	9410	-65.83	20240503	2935	9.54	20241025	2.51	N	140430	100	19 억	91817	N	N	N	N
139	20241106	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3200	-65	5	-1.99	2825298840	862395	111.24	3260	3455	3175	4240	2290	3265	3276.13	0.48	-37984	3508	3386	3318	3196	3128	3352	3162	19	975	100	2020	5	1	19102219	611	27.12	2.68	12	4.51	118.00	1195.00	9410	20240503	-65.99	2935	20241025	9.03	9410	-65.99	20240503	2935	9.03	20241025	9410	-65.99	20240503	2935	9.03	20241025	2.51	N	140430	100	19 억	91817	N	N	N	N
140	20241106	140810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3205	-60	5	-1.84	2591472480	789287	101.81	3260	3455	3180	4240	2290	3265	3283.34	0.48	-31528	3508	3386	3318	3196	3128	3352	3162	19	975	100	2020	5	1	19102219	612	27.16	2.68	12	4.13	118.00	1195.00	9410	20240503	-65.94	2935	20241025	9.20	9410	-65.94	20240503	2935	9.20	20241025	9410	-65.94	20240503	2935	9.20	20241025	2.51	N	140430	100	19 억	91817	N	N	N	N
141	20241106	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3285	20	2	0.61	1888245425	572918	73.90	3260	3455	3205	4240	2290	3265	3295.91	0.48	-15532	3508	3386	3318	3196	3128	3352	3162	19	975	100	2020	5	1	19102219	628	27.84	2.75	12	3.00	118.00	1195.00	9410	20240503	-65.09	2935	20241025	11.93	9410	-65.09	20240503	2935	11.93	20241025	9410	-65.09	20240503	2935	11.93	20241025	2.51	N	140430	100	19 억	91817	N	N	N	N
142	20241106	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	35	2	1.07	965584680	296496	38.25	3260	3330	3205	4240	2290	3265	3256.61	0.48	-16270	3508	3386	3318	3196	3128	3352	3162	19	975	100	2020	5	1	19102219	630	27.97	2.76	12	1.55	118.00	1195.00	9410	20240503	-64.93	2935	20241025	12.44	9410	-64.93	20240503	2935	12.44	20241025	9410	-64.93	20240503	2935	12.44	20241025	2.51	N	140430	100	19 억	91817	N	N	N	N
143	20241106	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3245	-20	5	-0.61	638579470	196741	25.38	3260	3320	3205	4240	2290	3265	3245.65	0.48	-9716	3508	3386	3318	3196	3128	3352	3162	19	975	100	2020	5	1	19102219	620	27.50	2.72	12	1.03	118.00	1195.00	9410	20240503	-65.52	2935	20241025	10.56	9410	-65.52	20240503	2935	10.56	20241025	9410	-65.52	20240503	2935	10.56	20241025	2.51	N	140430	100	19 억	91817	N	N	N	N
144	20241106	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3245	-20	5	-0.61	528503030	162792	21.00	3260	3320	3205	4240	2290	3265	3246.33	0.48	-4406	3508	3386	3318	3196	3128	3352	3162	19	975	100	2020	5	1	19102219	620	27.50	2.72	12	0.85	118.00	1195.00	9410	20240503	-65.52	2935	20241025	10.56	9410	-65.52	20240503	2935	10.56	20241025	9410	-65.52	20240503	2935	10.56	20241025	2.51	N	140430	100	19 억	91817	N	N	N	N
145	20241106	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3280	15	2	0.46	99608455	30290	3.91	3260	3320	3250	4240	2290	3265	3289.63	0.48	-427	3508	3386	3318	3196	3128	3352	3162	19	975	100	2020	5	1	19102219	627	27.80	2.74	12	0.16	118.00	1195.00	9410	20240503	-65.14	2935	20241025	11.75	9410	-65.14	20240503	2935	11.75	20241025	9410	-65.14	20240503	2935	11.75	20241025	2.51	N	140430	100	19 억	91817	N	N	N	N
146	20241105	160733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	-185	5	-5.36	2505379935	756772	65.53	3415	3440	3250	4485	2415	3450	3310.52	0.61	-22314	3816	3632	3531	3347	3246	3582	3297	19	1035	100	2130	5	1	19102219	624	27.67	2.73	12	3.96	118.00	1195.00	9410	20240503	-65.30	2935	20241025	11.24	9410	-65.30	20240503	2935	11.24	20241025	9410	-65.30	20240503	2935	11.24	20241025	2.43	N	140430	100	19 억	116275	N	N	N	N
147	20241105	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	-180	5	-5.22	2388460520	720962	62.43	3415	3440	3250	4485	2415	3450	3312.77	0.61	-20010	3816	3632	3531	3347	3246	3582	3297	19	1035	100	2130	5	1	19102219	625	27.71	2.74	12	3.77	118.00	1195.00	9410	20240503	-65.25	2935	20241025	11.41	9410	-65.25	20240503	2935	11.41	20241025	9410	-65.25	20240503	2935	11.41	20241025	2.43	N	140430	100	19 억	116275	N	N	N	N
148	20241105	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3280	-170	5	-4.93	2220947050	669758	57.99	3415	3440	3250	4485	2415	3450	3315.93	0.61	-20781	3816	3632	3531	3347	3246	3582	3297	19	1035	100	2130	5	1	19102219	627	27.80	2.74	12	3.51	118.00	1195.00	9410	20240503	-65.14	2935	20241025	11.75	9410	-65.14	20240503	2935	11.75	20241025	9410	-65.14	20240503	2935	11.75	20241025	2.43	N	140430	100	19 억	116275	N	N	N	N
149	20241105	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3305	-145	5	-4.20	1948608120	587510	50.87	3415	3440	3250	4485	2415	3450	3316.60	0.61	-40604	3816	3632	3531	3347	3246	3582	3297	19	1035	100	2130	5	1	19102219	631	28.01	2.77	12	3.08	118.00	1195.00	9410	20240503	-64.88	2935	20241025	12.61	9410	-64.88	20240503	2935	12.61	20241025	9410	-64.88	20240503	2935	12.61	20241025	2.43	N	140430	100	19 억	116275	N	N	N	N
150	20241105	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3270	-180	5	-5.22	1773938800	534331	46.27	3415	3440	3250	4485	2415	3450	3319.79	0.61	-36529	3816	3632	3531	3347	3246	3582	3297	19	1035	100	2130	5	1	19102219	625	27.71	2.74	12	2.80	118.00	1195.00	9410	20240503	-65.25	2935	20241025	11.41	9410	-65.25	20240503	2935	11.41	20241025	9410	-65.25	20240503	2935	11.41	20241025	2.43	N	140430	100	19 억	116275	N	N	N	N
151	20241105	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3280	-170	5	-4.93	1306132700	391063	33.86	3415	3440	3275	4485	2415	3450	3339.80	0.61	-33583	3816	3632	3531	3347	3246	3582	3297	19	1035	100	2130	5	1	19102219	627	27.80	2.74	12	2.05	118.00	1195.00	9410	20240503	-65.14	2935	20241025	11.75	9410	-65.14	20240503	2935	11.75	20241025	9410	-65.14	20240503	2935	11.75	20241025	2.43	N	140430	100	19 억	116275	N	N	N	N
152	20241105	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3325	-125	5	-3.62	910635870	270940	23.46	3415	3440	3300	4485	2415	3450	3360.84	0.61	-12212	3816	3632	3531	3347	3246	3582	3297	19	1035	100	2130	5	1	19102219	635	28.18	2.78	12	1.42	118.00	1195.00	9410	20240503	-64.67	2935	20241025	13.29	9410	-64.67	20240503	2935	13.29	20241025	9410	-64.67	20240503	2935	13.29	20241025	2.43	N	140430	100	19 억	116275	N	N	N	N
153	20241105	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3385	-65	5	-1.88	201363860	59331	5.14	3415	3440	3365	4485	2415	3450	3393.38	0.61	-3268	3816	3632	3531	3347	3246	3582	3297	19	1035	100	2130	5	1	19102219	647	28.69	2.83	12	0.31	118.00	1195.00	9410	20240503	-64.03	2935	20241025	15.33	9410	-64.03	20240503	2935	15.33	20241025	9410	-64.03	20240503	2935	15.33	20241025	2.43	N	140430	100	19 억	116275	N	N	N	N
154	20241104	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3450	-330	5	-8.73	3857098480	1089442	29.97	3700	3715	3430	4910	2650	3780	3537.48	0.32	55544	4183	3981	3763	3561	3343	4082	3662	19	1130	100	2340	5	1	19102219	659	29.24	2.89	12	5.70	118.00	1195.00	9410	20240503	-63.34	2935	20241025	17.55	9410	-63.34	20240503	2935	17.55	20241025	9410	-63.34	20240503	2935	17.55	20241025	2.36	N	140430	100	19 억	60665	N	N	N	N
155	20241104	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3455	-325	5	-8.60	3530771585	994725	27.37	3700	3715	3435	4910	2650	3780	3546.23	0.32	45321	4183	3981	3763	3561	3343	4082	3662	19	1130	100	2340	5	1	19102219	660	29.28	2.89	12	5.21	118.00	1195.00	9410	20240503	-63.28	2935	20241025	17.72	9410	-63.28	20240503	2935	17.72	20241025	9410	-63.28	20240503	2935	17.72	20241025	2.36	N	140430	100	19 억	60665	N	N	N	N
156	20241104	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3470	-310	5	-8.20	2836488040	793758	21.84	3700	3715	3455	4910	2650	3780	3569.82	0.32	6081	4183	3981	3763	3561	3343	4082	3662	19	1130	100	2340	5	1	19102219	663	29.41	2.90	12	4.16	118.00	1195.00	9410	20240503	-63.12	2935	20241025	18.23	9410	-63.12	20240503	2935	18.23	20241025	9410	-63.12	20240503	2935	18.23	20241025	2.36	N	140430	100	19 억	60665	N	N	N	N
157	20241104	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3555	-225	5	-5.95	2268076570	631229	17.37	3700	3715	3480	4910	2650	3780	3588.91	0.32	35573	4183	3981	3763	3561	3343	4082	3662	19	1130	100	2340	5	1	19102219	679	30.13	2.97	12	3.30	118.00	1195.00	9410	20240503	-62.22	2935	20241025	21.12	9410	-62.22	20240503	2935	21.12	20241025	9410	-62.22	20240503	2935	21.12	20241025	2.36	N	140430	100	19 억	60665	N	N	N	N
158	20241104	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3560	-220	5	-5.82	2112828390	587547	16.17	3700	3715	3480	4910	2650	3780	3591.56	0.32	45403	4183	3981	3763	3561	3343	4082	3662	19	1130	100	2340	5	1	19102219	680	30.17	2.98	12	3.08	118.00	1195.00	9410	20240503	-62.17	2935	20241025	21.29	9410	-62.17	20240503	2935	21.29	20241025	9410	-62.17	20240503	2935	21.29	20241025	2.36	N	140430	100	19 억	60665	N	N	N	N
159	20241104	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3570	-210	5	-5.56	1964599125	545882	15.02	3700	3715	3480	4910	2650	3780	3594.22	0.32	42791	4183	3981	3763	3561	3343	4082	3662	19	1130	100	2340	5	1	19102219	682	30.25	2.99	12	2.86	118.00	1195.00	9410	20240503	-62.06	2935	20241025	21.64	9410	-62.06	20240503	2935	21.64	20241025	9410	-62.06	20240503	2935	21.64	20241025	2.36	N	140430	100	19 억	60665	N	N	N	N
160	20241104	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	-230	5	-6.08	1771798085	491612	13.53	3700	3715	3480	4910	2650	3780	3598.95	0.32	39013	4183	3981	3763	3561	3343	4082	3662	19	1130	100	2340	5	1	19102219	678	30.08	2.97	12	2.57	118.00	1195.00	9410	20240503	-62.27	2935	20241025	20.95	9410	-62.27	20240503	2935	20.95	20241025	9410	-62.27	20240503	2935	20.95	20241025	2.36	N	140430	100	19 억	60665	N	N	N	N
161	20241104	090721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3675	-105	5	-2.78	505696160	137309	3.78	3700	3715	3610	4910	2650	3780	3671.99	0.32	907	4183	3981	3763	3561	3343	4082	3662	19	1130	100	2340	5	1	19102219	702	31.14	3.08	12	0.72	118.00	1195.00	9410	20240503	-60.95	2935	20241025	25.21	9410	-60.95	20240503	2935	25.21	20241025	9410	-60.95	20240503	2935	25.21	20241025	2.36	N	140430	100	19 억	60665	N	N	N	N
162	20241101	160657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3780	0	3	0.00	13648430270	3594981	26.06	3740	3965	3545	4910	2650	3780	3796.59	0.36	-7463	4530	4155	3850	3475	3170	4342	3662	19	1130	100	2340	5	1	19102219	722	32.03	3.16	12	18.82	118.00	1195.00	9410	20240503	-59.83	2935	20241025	28.79	9410	-59.83	20240503	2935	28.79	20241025	9410	-59.83	20240503	2935	28.79	20241025	2.22	N	140430	100	19 억	67973	N	N	N	N
163	20241101	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3745	-35	5	-0.93	13167389395	3467080	25.14	3740	3965	3545	4910	2650	3780	3797.85	0.36	-31472	4530	4155	3850	3475	3170	4342	3662	19	1130	100	2340	5	1	19102219	715	31.74	3.13	12	18.15	118.00	1195.00	9410	20240503	-60.20	2935	20241025	27.60	9410	-60.20	20240503	2935	27.60	20241025	9410	-60.20	20240503	2935	27.60	20241025	2.22	N	140430	100	19 억	67973	N	N	N	N
164	20241101	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3730	-50	5	-1.32	12479648700	3284031	23.81	3740	3965	3545	4910	2650	3780	3800.12	0.36	-48627	4530	4155	3850	3475	3170	4342	3662	19	1130	100	2340	5	1	19102219	713	31.61	3.12	12	17.19	118.00	1195.00	9410	20240503	-60.36	2935	20241025	27.09	9410	-60.36	20240503	2935	27.09	20241025	9410	-60.36	20240503	2935	27.09	20241025	2.22	N	140430	100	19 억	67973	N	N	N	N
165	20241101	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3850	70	2	1.85	9830814130	2593962	18.81	3740	3930	3545	4910	2650	3780	3789.90	0.36	-55004	4530	4155	3850	3475	3170	4342	3662	19	1130	100	2340	5	1	19102219	735	32.63	3.22	12	13.58	118.00	1195.00	9410	20240503	-59.09	2935	20241025	31.18	9410	-59.09	20240503	2935	31.18	20241025	9410	-59.09	20240503	2935	31.18	20241025	2.22	N	140430	100	19 억	67973	N	N	N	N
166	20241101	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	-100	5	-2.65	7566297535	2004074	14.53	3740	3925	3545	4910	2650	3780	3775.45	0.36	-47866	4530	4155	3850	3475	3170	4342	3662	19	1130	100	2340	5	1	19102219	703	31.19	3.08	12	10.49	118.00	1195.00	9410	20240503	-60.89	2935	20241025	25.38	9410	-60.89	20240503	2935	25.38	20241025	9410	-60.89	20240503	2935	25.38	20241025	2.22	N	140430	100	19 억	67973	N	N	N	N
167	20241101	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3665	-115	5	-3.04	3549955535	956549	6.93	3740	3890	3545	4910	2650	3780	3710.96	0.36	24520	4530	4155	3850	3475	3170	4342	3662	19	1130	100	2340	5	1	19102219	700	31.06	3.07	12	5.01	118.00	1195.00	9410	20240503	-61.05	2935	20241025	24.87	9410	-61.05	20240503	2935	24.87	20241025	9410	-61.05	20240503	2935	24.87	20241025	2.22	N	140430	100	19 억	67973	N	N	N	N
168	20241101	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	-205	5	-5.42	2971708515	797924	5.78	3740	3890	3545	4910	2650	3780	3724.05	0.36	1472	4530	4155	3850	3475	3170	4342	3662	19	1130	100	2340	5	1	19102219	683	30.30	2.99	12	4.18	118.00	1195.00	9410	20240503	-62.01	2935	20241025	21.81	9410	-62.01	20240503	2935	21.81	20241025	9410	-62.01	20240503	2935	21.81	20241025	2.22	N	140430	100	19 억	67973	N	N	N	N
169	20241101	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3770	-10	5	-0.26	1028270675	270260	1.96	3740	3890	3720	4910	2650	3780	3805.07	0.36	-830	4530	4155	3850	3475	3170	4342	3662	19	1130	100	2340	5	1	19102219	720	31.95	3.15	12	1.41	118.00	1195.00	9410	20240503	-59.94	2935	20241025	28.45	9410	-59.94	20240503	2935	28.45	20241025	9410	-59.94	20240503	2935	28.45	20241025	2.22	N	140430	100	19 억	67973	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History