KissMeData/042500/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

70 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	160519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-180	5	-4.03	536749570	124597	40.37	4470	4470	4250	5810	3130	4470	4307.89	3.67	-11732	4976	4722	4481	4227	3986	4850	4355	95	1340	500	2860	5	1	19070134	818	6.39	0.75	12	0.65	671.00	5685.00	8160	20240430	-47.43	3312	20231122	29.53	8160	-47.43	20240430	3352	27.98	20240103	8690	-50.63	20240403	4105	4.51	20241111	2.09	N	042500	500	95 억	699001	N	N	N	N
3	20241129	150529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-200	5	-4.47	518997350	120454	39.03	4470	4470	4250	5810	3130	4470	4308.68	3.67	-9265	4976	4722	4481	4227	3986	4850	4355	95	1340	500	2860	5	1	19070134	814	6.36	0.75	12	0.63	671.00	5685.00	8160	20240430	-47.67	3312	20231122	28.93	8160	-47.67	20240430	3352	27.39	20240103	8690	-50.86	20240403	4105	4.02	20241111	2.09	N	042500	500	95 억	699001	N	N	N	N
4	20241129	140528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-200	5	-4.47	470084845	109001	35.32	4470	4470	4250	5810	3130	4470	4312.67	3.67	-840	4976	4722	4481	4227	3986	4850	4355	95	1340	500	2860	5	1	19070134	814	6.36	0.75	12	0.57	671.00	5685.00	8160	20240430	-47.67	3312	20231122	28.93	8160	-47.67	20240430	3352	27.39	20240103	8690	-50.86	20240403	4105	4.02	20241111	2.09	N	042500	500	95 억	699001	N	N	N	N
5	20241129	130528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-155	5	-3.47	401151280	92890	30.10	4470	4470	4260	5810	3130	4470	4318.56	3.67	809	4976	4722	4481	4227	3986	4850	4355	95	1340	500	2860	5	1	19070134	823	6.43	0.76	12	0.49	671.00	5685.00	8160	20240430	-47.12	3312	20231122	30.28	8160	-47.12	20240430	3352	28.73	20240103	8690	-50.35	20240403	4105	5.12	20241111	2.09	N	042500	500	95 억	699001	N	N	N	N
6	20241129	120530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-165	5	-3.69	374239230	86646	28.08	4470	4470	4260	5810	3130	4470	4319.17	3.67	1587	4976	4722	4481	4227	3986	4850	4355	95	1340	500	2860	5	1	19070134	821	6.42	0.76	12	0.45	671.00	5685.00	8160	20240430	-47.24	3312	20231122	29.98	8160	-47.24	20240430	3352	28.43	20240103	8690	-50.46	20240403	4105	4.87	20241111	2.09	N	042500	500	95 억	699001	N	N	N	N
7	20241129	110530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-150	5	-3.36	288859480	66740	21.63	4470	4470	4295	5810	3130	4470	4328.13	3.67	13175	4976	4722	4481	4227	3986	4850	4355	95	1340	500	2860	5	1	19070134	824	6.44	0.76	12	0.35	671.00	5685.00	8160	20240430	-47.06	3312	20231122	30.43	8160	-47.06	20240430	3352	28.88	20240103	8690	-50.29	20240403	4105	5.24	20241111	2.09	N	042500	500	95 억	699001	N	N	N	N
8	20241129	100529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-130	5	-2.91	82049980	18791	6.09	4470	4470	4330	5810	3130	4470	4366.45	3.67	343	4976	4722	4481	4227	3986	4850	4355	95	1340	500	2860	5	1	19070134	828	6.47	0.76	12	0.10	671.00	5685.00	8160	20240430	-46.81	3312	20231122	31.04	8160	-46.81	20240430	3352	29.47	20240103	8690	-50.06	20240403	4105	5.72	20241111	2.09	N	042500	500	95 억	699001	N	N	N	N
9	20241129	090528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-60	5	-1.34	5705785	1289	0.42	4470	4470	4395	5810	3130	4470	4426.52	3.67	-262	4976	4722	4481	4227	3986	4850	4355	95	1340	500	2860	5	1	19070134	841	6.57	0.78	12	0.01	671.00	5685.00	8160	20240430	-45.96	3312	20231122	33.15	8160	-45.96	20240430	3352	31.56	20240103	8690	-49.25	20240403	4105	7.43	20241111	2.09	N	042500	500	95 억	699001	N	N	N	N
10	20241128	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	200	2	4.68	1391941655	306785	379.74	4270	4735	4240	5550	2990	4270	4537.25	3.70	-7173	4496	4382	4286	4172	4076	4335	4125	95	1280	500	2730	5	1	19070134	852	6.66	0.79	12	1.61	671.00	5685.00	8160	20240430	-45.22	3304	20231121	35.29	8160	-45.22	20240430	3352	33.35	20240103	8690	-48.56	20240403	4105	8.89	20241111	2.11	N	042500	500	95 억	706271	N	N	N	N
11	20241128	150532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	195	2	4.57	1348391615	297028	367.66	4270	4735	4240	5550	2990	4270	4539.61	3.70	-5590	4496	4382	4286	4172	4076	4335	4125	95	1280	500	2730	5	1	19070134	851	6.65	0.79	12	1.56	671.00	5685.00	8160	20240430	-45.28	3304	20231121	35.14	8160	-45.28	20240430	3352	33.20	20240103	8690	-48.62	20240403	4105	8.77	20241111	2.11	N	042500	500	95 억	706271	N	N	N	N
12	20241128	140532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	225	2	5.27	1309514565	288358	356.93	4270	4735	4240	5550	2990	4270	4541.28	3.70	-6910	4496	4382	4286	4172	4076	4335	4125	95	1280	500	2730	5	1	19070134	857	6.70	0.79	12	1.51	671.00	5685.00	8160	20240430	-44.91	3304	20231121	36.05	8160	-44.91	20240430	3352	34.10	20240103	8690	-48.27	20240403	4105	9.50	20241111	2.11	N	042500	500	95 억	706271	N	N	N	N
13	20241128	130529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	205	2	4.80	1277310670	281158	348.02	4270	4735	4240	5550	2990	4270	4543.04	3.70	-7855	4496	4382	4286	4172	4076	4335	4125	95	1280	500	2730	5	1	19070134	853	6.67	0.79	12	1.47	671.00	5685.00	8160	20240430	-45.16	3304	20231121	35.44	8160	-45.16	20240430	3352	33.50	20240103	8690	-48.50	20240403	4105	9.01	20241111	2.11	N	042500	500	95 억	706271	N	N	N	N
14	20241128	120532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	240	2	5.62	1232901420	271242	335.74	4270	4735	4240	5550	2990	4270	4545.39	3.70	-9685	4496	4382	4286	4172	4076	4335	4125	95	1280	500	2730	5	1	19070134	860	6.72	0.79	12	1.42	671.00	5685.00	8160	20240430	-44.73	3304	20231121	36.50	8160	-44.73	20240430	3352	34.55	20240103	8690	-48.10	20240403	4105	9.87	20241111	2.11	N	042500	500	95 억	706271	N	N	N	N
15	20241128	110534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4575	305	2	7.14	1140995525	250842	310.49	4270	4735	4240	5550	2990	4270	4548.66	3.70	-10145	4496	4382	4286	4172	4076	4335	4125	95	1280	500	2730	5	1	19070134	872	6.82	0.80	12	1.32	671.00	5685.00	8160	20240430	-43.93	3304	20231121	38.47	8160	-43.93	20240430	3352	36.49	20240103	8690	-47.35	20240403	4105	11.45	20241111	2.11	N	042500	500	95 억	706271	N	N	N	N
16	20241128	100531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	240	2	5.62	847136655	185823	230.01	4270	4735	4240	5550	2990	4270	4558.84	3.70	-22570	4496	4382	4286	4172	4076	4335	4125	95	1280	500	2730	5	1	19070134	860	6.72	0.79	12	0.97	671.00	5685.00	8160	20240430	-44.73	3304	20231121	36.50	8160	-44.73	20240430	3352	34.55	20240103	8690	-48.10	20240403	4105	9.87	20241111	2.11	N	042500	500	95 억	706271	N	N	N	N
17	20241128	090530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	20	2	0.47	11023685	2581	3.19	4270	4290	4240	5550	2990	4270	4271.09	3.70	-1894	4496	4382	4286	4172	4076	4335	4125	95	1280	500	2730	5	1	19070134	818	6.39	0.75	12	0.01	671.00	5685.00	8160	20240430	-47.43	3304	20231121	29.84	8160	-47.43	20240430	3352	27.98	20240103	8690	-50.63	20240403	4105	4.51	20241111	2.11	N	042500	500	95 억	706271	N	N	N	N
18	20241127	160518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-100	5	-2.29	342535900	80638	188.25	4400	4400	4190	5680	3060	4370	4247.82	3.72	-3575	4463	4416	4338	4291	4213	4440	4315	95	1310	500	2790	5	1	19070134	814	6.36	0.75	12	0.42	671.00	5685.00	8160	20240430	-47.67	3304	20231121	29.24	8160	-47.67	20240430	3352	27.39	20240103	8690	-50.86	20240403	4105	4.02	20241111	2.11	N	042500	500	95 억	709846	N	N	N	N
19	20241127	150527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	-115	5	-2.63	332117480	78198	182.55	4400	4400	4190	5680	3060	4370	4247.14	3.72	-3282	4463	4416	4338	4291	4213	4440	4315	95	1310	500	2790	5	1	19070134	811	6.34	0.75	12	0.41	671.00	5685.00	8160	20240430	-47.86	3304	20231121	28.78	8160	-47.86	20240430	3352	26.94	20240103	8690	-51.04	20240403	4105	3.65	20241111	2.11	N	042500	500	95 억	709846	N	N	N	N
20	20241127	140527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-85	5	-1.95	309622930	72928	170.25	4400	4400	4190	5680	3060	4370	4245.60	3.72	-2650	4463	4416	4338	4291	4213	4440	4315	95	1310	500	2790	5	1	19070134	817	6.39	0.75	12	0.38	671.00	5685.00	8160	20240430	-47.49	3304	20231121	29.69	8160	-47.49	20240430	3352	27.83	20240103	8690	-50.69	20240403	4105	4.38	20241111	2.11	N	042500	500	95 억	709846	N	N	N	N
21	20241127	130523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-80	5	-1.83	285470755	67277	157.06	4400	4400	4190	5680	3060	4370	4243.21	3.72	-1589	4463	4416	4338	4291	4213	4440	4315	95	1310	500	2790	5	1	19070134	818	6.39	0.75	12	0.35	671.00	5685.00	8160	20240430	-47.43	3304	20231121	29.84	8160	-47.43	20240430	3352	27.98	20240103	8690	-50.63	20240403	4105	4.51	20241111	2.11	N	042500	500	95 억	709846	N	N	N	N
22	20241127	120527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-85	5	-1.95	267889215	63175	147.48	4400	4400	4190	5680	3060	4370	4240.43	3.72	-2232	4463	4416	4338	4291	4213	4440	4315	95	1310	500	2790	5	1	19070134	817	6.39	0.75	12	0.33	671.00	5685.00	8160	20240430	-47.49	3304	20231121	29.69	8160	-47.49	20240430	3352	27.83	20240103	8690	-50.69	20240403	4105	4.38	20241111	2.11	N	042500	500	95 억	709846	N	N	N	N
23	20241127	110527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-90	5	-2.06	259692070	61260	143.01	4400	4400	4190	5680	3060	4370	4239.18	3.72	-1895	4463	4416	4338	4291	4213	4440	4315	95	1310	500	2790	5	1	19070134	816	6.38	0.75	12	0.32	671.00	5685.00	8160	20240430	-47.55	3304	20231121	29.54	8160	-47.55	20240430	3352	27.68	20240103	8690	-50.75	20240403	4105	4.26	20241111	2.11	N	042500	500	95 억	709846	N	N	N	N
24	20241127	100527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-85	5	-1.95	246442470	58165	135.79	4400	4400	4190	5680	3060	4370	4236.95	3.72	-1943	4463	4416	4338	4291	4213	4440	4315	95	1310	500	2790	5	1	19070134	817	6.39	0.75	12	0.31	671.00	5685.00	8160	20240430	-47.49	3304	20231121	29.69	8160	-47.49	20240430	3352	27.83	20240103	8690	-50.69	20240403	4105	4.38	20241111	2.11	N	042500	500	95 억	709846	N	N	N	N
25	20241127	090523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-50	5	-1.14	7685450	1770	4.13	4400	4400	4220	5680	3060	4370	4342.06	3.72	-322	4463	4416	4338	4291	4213	4440	4315	95	1310	500	2790	5	1	19070134	824	6.44	0.76	12	0.01	671.00	5685.00	8160	20240430	-47.06	3304	20231121	30.75	8160	-47.06	20240430	3352	28.88	20240103	8690	-50.29	20240403	4105	5.24	20241111	2.11	N	042500	500	95 억	709846	N	N	N	N
26	20241126	160522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	95	2	2.22	184616015	42823	41.70	4265	4385	4260	5550	2995	4275	4311.24	3.70	5029	4401	4337	4291	4227	4181	4315	4205	95	1275	500	2730	5	1	19070134	833	6.51	0.77	12	0.22	671.00	5685.00	8160	20240430	-46.45	3304	20231121	32.26	8160	-46.45	20240430	3352	30.37	20240103	8690	-49.71	20240403	4105	6.46	20241111	2.11	N	042500	500	95 억	705370	N	N	N	N
27	20241126	150524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	100	2	2.34	166355905	38610	37.60	4265	4385	4260	5550	2995	4275	4308.73	3.70	1804	4401	4337	4291	4227	4181	4315	4205	95	1275	500	2730	5	1	19070134	834	6.52	0.77	12	0.20	671.00	5685.00	8160	20240430	-46.38	3304	20231121	32.42	8160	-46.38	20240430	3352	30.52	20240103	8690	-49.65	20240403	4105	6.58	20241111	2.11	N	042500	500	95 억	705370	N	N	N	N
28	20241126	140522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	45	2	1.05	117193895	27311	26.59	4265	4330	4260	5550	2995	4275	4291.16	3.70	1510	4401	4337	4291	4227	4181	4315	4205	95	1275	500	2730	5	1	19070134	824	6.44	0.76	12	0.14	671.00	5685.00	8160	20240430	-47.06	3304	20231121	30.75	8160	-47.06	20240430	3352	28.88	20240103	8690	-50.29	20240403	4105	5.24	20241111	2.11	N	042500	500	95 억	705370	N	N	N	N
29	20241126	130521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	50	2	1.17	107985150	25181	24.52	4265	4330	4260	5550	2995	4275	4288.42	3.70	2242	4401	4337	4291	4227	4181	4315	4205	95	1275	500	2730	5	1	19070134	825	6.45	0.76	12	0.13	671.00	5685.00	8160	20240430	-47.00	3304	20231121	30.90	8160	-47.00	20240430	3352	29.03	20240103	8690	-50.23	20240403	4105	5.36	20241111	2.11	N	042500	500	95 억	705370	N	N	N	N
30	20241126	120526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	25	2	0.58	88439590	20651	20.11	4265	4325	4260	5550	2995	4275	4282.63	3.70	884	4401	4337	4291	4227	4181	4315	4205	95	1275	500	2730	5	1	19070134	820	6.41	0.76	12	0.11	671.00	5685.00	8160	20240430	-47.30	3304	20231121	30.15	8160	-47.30	20240430	3352	28.28	20240103	8690	-50.52	20240403	4105	4.75	20241111	2.11	N	042500	500	95 억	705370	N	N	N	N
31	20241126	110530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	-10	5	-0.23	57935220	13556	13.20	4265	4295	4260	5550	2995	4275	4273.76	3.70	805	4401	4337	4291	4227	4181	4315	4205	95	1275	500	2730	5	1	19070134	813	6.36	0.75	12	0.07	671.00	5685.00	8160	20240430	-47.73	3304	20231121	29.09	8160	-47.73	20240430	3352	27.24	20240103	8690	-50.92	20240403	4105	3.90	20241111	2.11	N	042500	500	95 억	705370	N	N	N	N
32	20241126	100528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	10	2	0.23	25111835	5869	5.72	4265	4295	4265	5550	2995	4275	4278.80	3.70	-1442	4401	4337	4291	4227	4181	4315	4205	95	1275	500	2730	5	1	19070134	817	6.39	0.75	12	0.03	671.00	5685.00	8160	20240430	-47.49	3304	20231121	29.69	8160	-47.49	20240430	3352	27.83	20240103	8690	-50.69	20240403	4105	4.38	20241111	2.11	N	042500	500	95 억	705370	N	N	N	N
33	20241126	090523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	20	2	0.47	12383005	2894	2.82	4265	4295	4265	5550	2995	4275	4279.02	3.70	-1627	4401	4337	4291	4227	4181	4315	4205	95	1275	500	2730	5	1	19070134	819	6.40	0.76	12	0.02	671.00	5685.00	8160	20240430	-47.37	3304	20231121	29.99	8160	-47.37	20240430	3352	28.13	20240103	8690	-50.58	20240403	4105	4.63	20241111	2.11	N	042500	500	95 억	705370	N	N	N	N
34	20241125	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-50	5	-1.16	436918115	101977	419.38	4345	4355	4245	5620	3030	4325	4284.48	3.60	19684	4465	4395	4330	4260	4195	4430	4295	95	1295	500	2760	5	1	19070134	815	6.37	0.75	12	0.53	671.00	5685.00	8160	20240430	-47.61	3304	20231121	29.39	8160	-47.61	20240430	3352	27.54	20240103	8690	-50.81	20240403	4105	4.14	20241111	2.14	N	042500	500	95 억	685707	N	N	N	N
35	20241125	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-65	5	-1.50	424148635	98984	407.07	4345	4355	4245	5620	3030	4325	4285.02	3.60	19176	4465	4395	4330	4260	4195	4430	4295	95	1295	500	2760	5	1	19070134	812	6.35	0.75	12	0.52	671.00	5685.00	8160	20240430	-47.79	3304	20231121	28.93	8160	-47.79	20240430	3352	27.09	20240103	8690	-50.98	20240403	4105	3.78	20241111	2.14	N	042500	500	95 억	685707	N	N	N	N
36	20241125	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-40	5	-0.92	332833100	77577	319.04	4345	4355	4245	5620	3030	4325	4290.36	3.60	17723	4465	4395	4330	4260	4195	4430	4295	95	1295	500	2760	5	1	19070134	817	6.39	0.75	12	0.41	671.00	5685.00	8160	20240430	-47.49	3304	20231121	29.69	8160	-47.49	20240430	3352	27.83	20240103	8690	-50.69	20240403	4105	4.38	20241111	2.14	N	042500	500	95 억	685707	N	N	N	N
37	20241125	130516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	5	2	0.12	251228455	58545	240.77	4345	4355	4245	5620	3030	4325	4291.20	3.60	11829	4465	4395	4330	4260	4195	4430	4295	95	1295	500	2760	5	1	19070134	826	6.45	0.76	12	0.31	671.00	5685.00	8160	20240430	-46.94	3304	20231121	31.05	8160	-46.94	20240430	3352	29.18	20240103	8690	-50.17	20240403	4105	5.48	20241111	2.14	N	042500	500	95 억	685707	N	N	N	N
38	20241125	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-5	5	-0.12	242118695	56445	232.13	4345	4355	4245	5620	3030	4325	4289.46	3.60	11934	4465	4395	4330	4260	4195	4430	4295	95	1295	500	2760	5	1	19070134	824	6.44	0.76	12	0.30	671.00	5685.00	8160	20240430	-47.06	3304	20231121	30.75	8160	-47.06	20240430	3352	28.88	20240103	8690	-50.29	20240403	4105	5.24	20241111	2.14	N	042500	500	95 억	685707	N	N	N	N
39	20241125	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-20	5	-0.46	223334285	52093	214.23	4345	4355	4245	5620	3030	4325	4287.22	3.60	11146	4465	4395	4330	4260	4195	4430	4295	95	1295	500	2760	5	1	19070134	821	6.42	0.76	12	0.27	671.00	5685.00	8160	20240430	-47.24	3304	20231121	30.30	8160	-47.24	20240430	3352	28.43	20240103	8690	-50.46	20240403	4105	4.87	20241111	2.14	N	042500	500	95 억	685707	N	N	N	N
40	20241125	100512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-35	5	-0.81	41797290	9688	39.84	4345	4355	4280	5620	3030	4325	4314.34	3.60	1718	4465	4395	4330	4260	4195	4430	4295	95	1295	500	2760	5	1	19070134	818	6.39	0.75	12	0.05	671.00	5685.00	8160	20240430	-47.43	3304	20231121	29.84	8160	-47.43	20240430	3352	27.98	20240103	8690	-50.63	20240403	4105	4.51	20241111	2.14	N	042500	500	95 억	685707	N	N	N	N
41	20241125	090514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	20	2	0.46	4112085	947	3.89	4345	4345	4320	5620	3030	4325	4342.22	3.60	-271	4465	4395	4330	4260	4195	4430	4295	95	1295	500	2760	5	1	19070134	829	6.48	0.76	12	0.00	671.00	5685.00	8160	20240430	-46.75	3304	20231121	31.51	8160	-46.75	20240430	3352	29.62	20240103	8690	-50.00	20240403	4105	5.85	20241111	2.14	N	042500	500	95 억	685707	N	N	N	N
42	20241122	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	5	2	0.12	104940250	24312	30.43	4320	4400	4265	5610	3025	4320	4316.40	3.59	1030	4473	4396	4323	4246	4173	4360	4210	95	1290	500	2760	5	1	19070134	825	6.45	0.76	12	0.13	671.00	5685.00	8160	20240430	-47.00	3288	20231115	31.54	8160	-47.00	20240430	3352	29.03	20240103	8690	-50.23	20240403	4105	5.36	20241111	2.15	N	042500	500	95 억	684668	N	N	N	N
43	20241122	150453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-15	5	-0.35	99323870	23010	28.80	4320	4400	4265	5610	3025	4320	4316.55	3.59	1373	4473	4396	4323	4246	4173	4360	4210	95	1290	500	2760	5	1	19070134	821	6.42	0.76	12	0.12	671.00	5685.00	8160	20240430	-47.24	3288	20231115	30.93	8160	-47.24	20240430	3352	28.43	20240103	8690	-50.46	20240403	4105	4.87	20241111	2.15	N	042500	500	95 억	684668	N	N	N	N
44	20241122	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-30	5	-0.69	92980605	21531	26.95	4320	4400	4265	5610	3025	4320	4318.45	3.59	646	4473	4396	4323	4246	4173	4360	4210	95	1290	500	2760	5	1	19070134	818	6.39	0.75	12	0.11	671.00	5685.00	8160	20240430	-47.43	3288	20231115	30.47	8160	-47.43	20240430	3352	27.98	20240103	8690	-50.63	20240403	4105	4.51	20241111	2.15	N	042500	500	95 억	684668	N	N	N	N
45	20241122	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	30	2	0.69	50732730	11715	14.66	4320	4400	4285	5610	3025	4320	4330.58	3.59	-738	4473	4396	4323	4246	4173	4360	4210	95	1290	500	2760	5	1	19070134	830	6.48	0.77	12	0.06	671.00	5685.00	8160	20240430	-46.69	3288	20231115	32.30	8160	-46.69	20240430	3352	29.77	20240103	8690	-49.94	20240403	4105	5.97	20241111	2.15	N	042500	500	95 억	684668	N	N	N	N
46	20241122	120455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	0	3	0.00	37116635	8577	10.74	4320	4400	4285	5610	3025	4320	4327.46	3.59	-879	4473	4396	4323	4246	4173	4360	4210	95	1290	500	2760	5	1	19070134	824	6.44	0.76	12	0.04	671.00	5685.00	8160	20240430	-47.06	3288	20231115	31.39	8160	-47.06	20240430	3352	28.88	20240103	8690	-50.29	20240403	4105	5.24	20241111	2.15	N	042500	500	95 억	684668	N	N	N	N
47	20241122	110452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-5	5	-0.12	29301120	6765	8.47	4320	4400	4285	5610	3025	4320	4331.28	3.59	-1252	4473	4396	4323	4246	4173	4360	4210	95	1290	500	2760	5	1	19070134	823	6.43	0.76	12	0.04	671.00	5685.00	8160	20240430	-47.12	3288	20231115	31.23	8160	-47.12	20240430	3352	28.73	20240103	8690	-50.35	20240403	4105	5.12	20241111	2.15	N	042500	500	95 억	684668	N	N	N	N
48	20241122	100500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	5	2	0.12	23103490	5326	6.67	4320	4400	4285	5610	3025	4320	4337.87	3.59	-522	4473	4396	4323	4246	4173	4360	4210	95	1290	500	2760	5	1	19070134	825	6.45	0.76	12	0.03	671.00	5685.00	8160	20240430	-47.00	3288	20231115	31.54	8160	-47.00	20240430	3352	29.03	20240103	8690	-50.23	20240403	4105	5.36	20241111	2.15	N	042500	500	95 억	684668	N	N	N	N
49	20241122	090455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	15	2	0.35	924885	214	0.27	4320	4335	4320	5610	3025	4320	4321.89	3.59	-15	4473	4396	4323	4246	4173	4360	4210	95	1290	500	2760	5	1	19070134	827	6.46	0.76	12	0.00	671.00	5685.00	8160	20240430	-46.88	3288	20231115	31.84	8160	-46.88	20240430	3352	29.33	20240103	8690	-50.12	20240403	4105	5.60	20241111	2.15	N	042500	500	95 억	684668	N	N	N	N
50	20241121	160452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-40	5	-0.92	343329770	79894	376.52	4355	4400	4250	5660	3055	4360	4297.32	3.49	18354	4516	4437	4396	4317	4276	4417	4297	95	1300	500	2790	5	1	19070134	824	6.44	0.76	12	0.42	671.00	5685.00	8160	20240430	-47.06	3244	20231114	33.17	8160	-47.06	20240430	3352	28.88	20240103	8690	-50.29	20240403	4100	5.37	20231121	2.14	N	042500	500	95 억	665891	N	N	N	N
51	20241121	150502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-40	5	-0.92	337762800	78602	370.43	4355	4400	4250	5660	3055	4360	4297.13	3.49	18964	4516	4437	4396	4317	4276	4417	4297	95	1300	500	2790	5	1	19070134	824	6.44	0.76	12	0.41	671.00	5685.00	8160	20240430	-47.06	3244	20231114	33.17	8160	-47.06	20240430	3352	28.88	20240103	8690	-50.29	20240403	4100	5.37	20231121	2.14	N	042500	500	95 억	665891	N	N	N	N
52	20241121	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-35	5	-0.80	335384095	78051	367.84	4355	4400	4250	5660	3055	4360	4296.99	3.49	19248	4516	4437	4396	4317	4276	4417	4297	95	1300	500	2790	5	1	19070134	825	6.45	0.76	12	0.41	671.00	5685.00	8160	20240430	-47.00	3244	20231114	33.32	8160	-47.00	20240430	3352	29.03	20240103	8690	-50.23	20240403	4100	5.49	20231121	2.14	N	042500	500	95 억	665891	N	N	N	N
53	20241121	130456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-35	5	-0.80	328102605	76371	359.92	4355	4400	4250	5660	3055	4360	4296.17	3.49	19531	4516	4437	4396	4317	4276	4417	4297	95	1300	500	2790	5	1	19070134	825	6.45	0.76	12	0.40	671.00	5685.00	8160	20240430	-47.00	3244	20231114	33.32	8160	-47.00	20240430	3352	29.03	20240103	8690	-50.23	20240403	4100	5.49	20231121	2.14	N	042500	500	95 억	665891	N	N	N	N
54	20241121	120457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-65	5	-1.49	253646815	58974	277.93	4355	4400	4250	5660	3055	4360	4300.99	3.49	16835	4516	4437	4396	4317	4276	4417	4297	95	1300	500	2790	5	1	19070134	819	6.40	0.76	12	0.31	671.00	5685.00	8160	20240430	-47.37	3244	20231114	32.40	8160	-47.37	20240430	3352	28.13	20240103	8690	-50.58	20240403	4100	4.76	20231121	2.14	N	042500	500	95 억	665891	N	N	N	N
55	20241121	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-90	5	-2.06	188154945	43630	205.62	4355	4400	4250	5660	3055	4360	4312.51	3.49	16936	4516	4437	4396	4317	4276	4417	4297	95	1300	500	2790	5	1	19070134	814	6.36	0.75	12	0.23	671.00	5685.00	8160	20240430	-47.67	3244	20231114	31.63	8160	-47.67	20240430	3352	27.39	20240103	8690	-50.86	20240403	4100	4.15	20231121	2.14	N	042500	500	95 억	665891	N	N	N	N
56	20241121	100500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-5	5	-0.11	87936655	20399	96.14	4355	4385	4250	5660	3055	4360	4310.83	3.49	5217	4516	4437	4396	4317	4276	4417	4297	95	1300	500	2790	5	1	19070134	831	6.49	0.77	12	0.11	671.00	5685.00	8160	20240430	-46.63	3244	20231114	34.25	8160	-46.63	20240430	3352	29.92	20240103	8690	-49.88	20240403	4100	6.22	20231121	2.14	N	042500	500	95 억	665891	N	N	N	N
57	20241121	090459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	20	2	0.46	300580	69	0.33	4355	4380	4355	5660	3055	4360	4356.23	3.49	-12	4516	4437	4396	4317	4276	4417	4297	95	1300	500	2790	5	1	19070134	835	6.53	0.77	12	0.00	671.00	5685.00	8160	20240430	-46.32	3244	20231114	35.02	8160	-46.32	20240430	3352	30.67	20240103	8690	-49.60	20240403	4100	6.83	20231121	2.14	N	042500	500	95 억	665891	N	N	N	N
58	20241120	160455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-120	5	-2.68	92851100	21186	81.01	4475	4475	4355	5820	3140	4480	4382.68	3.56	-12748	4540	4510	4470	4440	4400	4525	4455	95	1340	500	2860	5	1	19070134	831	6.50	0.77	12	0.11	671.00	5685.00	8160	20240430	-46.57	3195	20231113	36.46	8160	-46.57	20240430	3352	30.07	20240103	8690	-49.83	20240403	4100	6.34	20231121	2.09	N	042500	500	95 억	678771	N	N	N	N
59	20241120	150503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-105	5	-2.34	88105370	20098	76.85	4475	4475	4355	5820	3140	4480	4383.79	3.56	-12044	4540	4510	4470	4440	4400	4525	4455	95	1340	500	2860	5	1	19070134	834	6.52	0.77	12	0.11	671.00	5685.00	8160	20240430	-46.38	3195	20231113	36.93	8160	-46.38	20240430	3352	30.52	20240103	8690	-49.65	20240403	4100	6.71	20231121	2.09	N	042500	500	95 억	678771	N	N	N	N
60	20241120	140502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-105	5	-2.34	68317845	15565	59.52	4475	4475	4360	5820	3140	4480	4389.20	3.56	-9468	4540	4510	4470	4440	4400	4525	4455	95	1340	500	2860	5	1	19070134	834	6.52	0.77	12	0.08	671.00	5685.00	8160	20240430	-46.38	3195	20231113	36.93	8160	-46.38	20240430	3352	30.52	20240103	8690	-49.65	20240403	4100	6.71	20231121	2.09	N	042500	500	95 억	678771	N	N	N	N
61	20241120	130503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-105	5	-2.34	53430470	12160	46.50	4475	4475	4360	5820	3140	4480	4393.95	3.56	-7949	4540	4510	4470	4440	4400	4525	4455	95	1340	500	2860	5	1	19070134	834	6.52	0.77	12	0.06	671.00	5685.00	8160	20240430	-46.38	3195	20231113	36.93	8160	-46.38	20240430	3352	30.52	20240103	8690	-49.65	20240403	4100	6.71	20231121	2.09	N	042500	500	95 억	678771	N	N	N	N
62	20241120	120503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-95	5	-2.12	46410125	10558	40.37	4475	4475	4360	5820	3140	4480	4395.73	3.56	-6358	4540	4510	4470	4440	4400	4525	4455	95	1340	500	2860	5	1	19070134	836	6.54	0.77	12	0.06	671.00	5685.00	8160	20240430	-46.26	3195	20231113	37.25	8160	-46.26	20240430	3352	30.82	20240103	8690	-49.54	20240403	4100	6.95	20231121	2.09	N	042500	500	95 억	678771	N	N	N	N
63	20241120	110502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-90	5	-2.01	38243345	8693	33.24	4475	4475	4360	5820	3140	4480	4399.33	3.56	-4843	4540	4510	4470	4440	4400	4525	4455	95	1340	500	2860	5	1	19070134	837	6.54	0.77	12	0.05	671.00	5685.00	8160	20240430	-46.20	3195	20231113	37.40	8160	-46.20	20240430	3352	30.97	20240103	8690	-49.48	20240403	4100	7.07	20231121	2.09	N	042500	500	95 억	678771	N	N	N	N
64	20241120	100501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-110	5	-2.46	31942275	7255	27.74	4475	4475	4360	5820	3140	4480	4402.79	3.56	-4187	4540	4510	4470	4440	4400	4525	4455	95	1340	500	2860	5	1	19070134	833	6.51	0.77	12	0.04	671.00	5685.00	8160	20240430	-46.45	3195	20231113	36.78	8160	-46.45	20240430	3352	30.37	20240103	8690	-49.71	20240403	4100	6.59	20231121	2.09	N	042500	500	95 억	678771	N	N	N	N
65	20241120	090501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	-10	5	-0.22	415405	93	0.36	4475	4475	4450	5820	3140	4480	4466.72	3.56	-64	4540	4510	4470	4440	4400	4525	4455	95	1340	500	2860	5	1	19070134	852	6.66	0.79	12	0.00	671.00	5685.00	8160	20240430	-45.22	3195	20231113	39.91	8160	-45.22	20240430	3352	33.35	20240103	8690	-48.56	20240403	4100	9.02	20231121	2.09	N	042500	500	95 억	678771	N	N	N	N
66	20241119	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	20	2	0.45	116745545	26152	68.06	4470	4500	4430	5790	3125	4460	4464.12	3.61	-8366	4610	4535	4470	4395	4330	4572	4432	95	1330	500	2850	5	1	19070134	854	6.68	0.79	12	0.14	671.00	5685.00	8160	20240430	-45.10	3155	20231110	42.00	8160	-45.10	20240430	3352	33.65	20240103	8690	-48.45	20240403	4100	9.27	20231121	2.13	N	042500	500	95 억	687710	N	N	N	N
67	20241119	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	0	3	0.00	114701740	25695	66.87	4470	4500	4430	5790	3125	4460	4463.97	3.61	-8158	4610	4535	4470	4395	4330	4572	4432	95	1330	500	2850	5	1	19070134	851	6.65	0.78	12	0.13	671.00	5685.00	8160	20240430	-45.34	3155	20231110	41.36	8160	-45.34	20240430	3352	33.05	20240103	8690	-48.68	20240403	4100	8.78	20231121	2.13	N	042500	500	95 억	687710	N	N	N	N
68	20241119	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	15	2	0.34	90805425	20321	52.89	4470	4500	4455	5790	3125	4460	4468.55	3.61	-7576	4610	4535	4470	4395	4330	4572	4432	95	1330	500	2850	5	1	19070134	853	6.67	0.79	12	0.11	671.00	5685.00	8160	20240430	-45.16	3155	20231110	41.84	8160	-45.16	20240430	3352	33.50	20240103	8690	-48.50	20240403	4100	9.15	20231121	2.13	N	042500	500	95 억	687710	N	N	N	N
69	20241119	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	10	2	0.22	68610070	15368	40.00	4470	4495	4455	5790	3125	4460	4464.48	3.61	-6384	4610	4535	4470	4395	4330	4572	4432	95	1330	500	2850	5	1	19070134	852	6.66	0.79	12	0.08	671.00	5685.00	8160	20240430	-45.22	3155	20231110	41.68	8160	-45.22	20240430	3352	33.35	20240103	8690	-48.56	20240403	4100	9.02	20231121	2.13	N	042500	500	95 억	687710	N	N	N	N
70	20241119	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	5	2	0.11	48223810	10801	28.11	4470	4495	4460	5790	3125	4460	4464.75	3.61	-5435	4610	4535	4470	4395	4330	4572	4432	95	1330	500	2850	5	1	19070134	851	6.65	0.79	12	0.06	671.00	5685.00	8160	20240430	-45.28	3155	20231110	41.52	8160	-45.28	20240430	3352	33.20	20240103	8690	-48.62	20240403	4100	8.90	20231121	2.13	N	042500	500	95 억	687710	N	N	N	N
71	20241119	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	0	3	0.00	28479615	6377	16.60	4470	4495	4460	5790	3125	4460	4465.99	3.61	-2577	4610	4535	4470	4395	4330	4572	4432	95	1330	500	2850	5	1	19070134	851	6.65	0.78	12	0.03	671.00	5685.00	8160	20240430	-45.34	3155	20231110	41.36	8160	-45.34	20240430	3352	33.05	20240103	8690	-48.68	20240403	4100	8.78	20231121	2.13	N	042500	500	95 억	687710	N	N	N	N
72	20241119	100456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	10	2	0.22	16176785	3620	9.42	4470	4495	4460	5790	3125	4460	4468.73	3.61	-1115	4610	4535	4470	4395	4330	4572	4432	95	1330	500	2850	5	1	19070134	852	6.66	0.79	12	0.02	671.00	5685.00	8160	20240430	-45.22	3155	20231110	41.68	8160	-45.22	20240430	3352	33.35	20240103	8690	-48.56	20240403	4100	9.02	20231121	2.13	N	042500	500	95 억	687710	N	N	N	N
73	20241119	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	0	3	0.00	10137660	2268	5.90	4470	4495	4460	5790	3125	4460	4469.87	3.61	-197	4610	4535	4470	4395	4330	4572	4432	95	1330	500	2850	5	1	19070134	851	6.65	0.78	12	0.01	671.00	5685.00	8160	20240430	-45.34	3155	20231110	41.36	8160	-45.34	20240430	3352	33.05	20240103	8690	-48.68	20240403	4100	8.78	20231121	2.13	N	042500	500	95 억	687710	N	N	N	N
74	20241118	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-25	5	-0.56	172362480	38416	75.39	4405	4545	4405	5830	3140	4485	4486.74	3.64	-7306	4668	4576	4393	4301	4118	4622	4347	95	1345	500	2870	5	1	19070134	851	6.65	0.78	12	0.20	671.00	5685.00	8160	20240430	-45.34	3139	20231109	42.08	8160	-45.34	20240430	3352	33.05	20240103	8690	-48.68	20240403	4100	8.78	20231121	2.13	N	042500	500	95 억	695020	N	N	N	N
75	20241118	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	-20	5	-0.45	163975920	36538	71.71	4405	4545	4405	5830	3140	4485	4487.82	3.64	-6087	4668	4576	4393	4301	4118	4622	4347	95	1345	500	2870	5	1	19070134	851	6.65	0.79	12	0.19	671.00	5685.00	8160	20240430	-45.28	3139	20231109	42.24	8160	-45.28	20240430	3352	33.20	20240103	8690	-48.62	20240403	4100	8.90	20231121	2.13	N	042500	500	95 억	695020	N	N	N	N
76	20241118	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	-10	5	-0.22	141265035	31453	61.73	4405	4545	4405	5830	3140	4485	4491.31	3.64	-5334	4668	4576	4393	4301	4118	4622	4347	95	1345	500	2870	5	1	19070134	853	6.67	0.79	12	0.16	671.00	5685.00	8160	20240430	-45.16	3139	20231109	42.56	8160	-45.16	20240430	3352	33.50	20240103	8690	-48.50	20240403	4100	9.15	20231121	2.13	N	042500	500	95 억	695020	N	N	N	N
77	20241118	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	-5	5	-0.11	118748495	26416	51.84	4405	4545	4405	5830	3140	4485	4495.32	3.64	-2895	4668	4576	4393	4301	4118	4622	4347	95	1345	500	2870	5	1	19070134	854	6.68	0.79	12	0.14	671.00	5685.00	8160	20240430	-45.10	3139	20231109	42.72	8160	-45.10	20240430	3352	33.65	20240103	8690	-48.45	20240403	4100	9.27	20231121	2.13	N	042500	500	95 억	695020	N	N	N	N
78	20241118	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	0	3	0.00	96198595	21382	41.96	4405	4545	4405	5830	3140	4485	4499.05	3.64	-619	4668	4576	4393	4301	4118	4622	4347	95	1345	500	2870	5	1	19070134	855	6.68	0.79	12	0.11	671.00	5685.00	8160	20240430	-45.04	3139	20231109	42.88	8160	-45.04	20240430	3352	33.80	20240103	8690	-48.39	20240403	4100	9.39	20231121	2.13	N	042500	500	95 억	695020	N	N	N	N
79	20241118	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	20	2	0.45	91730300	20387	40.01	4405	4545	4405	5830	3140	4485	4499.45	3.64	-436	4668	4576	4393	4301	4118	4622	4347	95	1345	500	2870	5	1	19070134	859	6.71	0.79	12	0.11	671.00	5685.00	8160	20240430	-44.79	3139	20231109	43.52	8160	-44.79	20240430	3352	34.40	20240103	8690	-48.16	20240403	4100	9.88	20231121	2.13	N	042500	500	95 억	695020	N	N	N	N
80	20241118	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	10	2	0.22	68817510	15276	29.98	4405	4545	4405	5830	3140	4485	4504.94	3.64	-575	4668	4576	4393	4301	4118	4622	4347	95	1345	500	2870	5	1	19070134	857	6.70	0.79	12	0.08	671.00	5685.00	8160	20240430	-44.91	3139	20231109	43.20	8160	-44.91	20240430	3352	34.10	20240103	8690	-48.27	20240403	4100	9.63	20231121	2.13	N	042500	500	95 억	695020	N	N	N	N
81	20241118	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	25	2	0.56	14229900	3197	6.27	4405	4510	4405	5830	3140	4485	4451.02	3.64	1781	4668	4576	4393	4301	4118	4622	4347	95	1345	500	2870	5	1	19070134	860	6.72	0.79	12	0.02	671.00	5685.00	8160	20240430	-44.73	3139	20231109	43.68	8160	-44.73	20240430	3352	34.55	20240103	8690	-48.10	20240403	4100	10.00	20231121	2.13	N	042500	500	95 억	695020	N	N	N	N
82	20241115	160453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	285	2	6.79	222721170	50949	58.00	4210	4485	4210	5460	2940	4200	4371.55	3.57	10803	4653	4426	4303	4076	3953	4365	4015	95	1260	500	2680	5	1	19070134	855	6.68	0.79	12	0.27	671.00	5685.00	8160	20240430	-45.04	3135	20231108	43.06	8160	-45.04	20240430	3352	33.80	20240103	8690	-48.39	20240403	4080	9.93	20231115	2.26	N	042500	500	95 억	679896	N	N	N	N
83	20241115	150503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	255	2	6.07	201736540	46260	52.66	4210	4455	4210	5460	2940	4200	4361.03	3.57	12406	4653	4426	4303	4076	3953	4365	4015	95	1260	500	2680	5	1	19070134	850	6.64	0.78	12	0.24	671.00	5685.00	8160	20240430	-45.40	3135	20231108	42.11	8160	-45.40	20240430	3352	32.91	20240103	8690	-48.73	20240403	4080	9.19	20231115	2.26	N	042500	500	95 억	679896	N	N	N	N
84	20241115	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	235	2	5.60	172765355	39722	45.22	4210	4445	4210	5460	2940	4200	4349.47	3.57	9173	4653	4426	4303	4076	3953	4365	4015	95	1260	500	2680	5	1	19070134	846	6.61	0.78	12	0.21	671.00	5685.00	8160	20240430	-45.65	3135	20231108	41.47	8160	-45.65	20240430	3352	32.31	20240103	8690	-48.96	20240403	4080	8.70	20231115	2.26	N	042500	500	95 억	679896	N	N	N	N
85	20241115	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	215	2	5.12	149220730	34388	39.15	4210	4415	4210	5460	2940	4200	4339.45	3.57	7911	4653	4426	4303	4076	3953	4365	4015	95	1260	500	2680	5	1	19070134	842	6.58	0.78	12	0.18	671.00	5685.00	8160	20240430	-45.89	3135	20231108	40.83	8160	-45.89	20240430	3352	31.71	20240103	8690	-49.19	20240403	4080	8.21	20231115	2.26	N	042500	500	95 억	679896	N	N	N	N
86	20241115	120502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	155	2	3.69	129253640	29829	33.96	4210	4385	4210	5460	2940	4200	4333.29	3.57	7012	4653	4426	4303	4076	3953	4365	4015	95	1260	500	2680	5	1	19070134	831	6.49	0.77	12	0.16	671.00	5685.00	8160	20240430	-46.63	3135	20231108	38.92	8160	-46.63	20240430	3352	29.92	20240103	8690	-49.88	20240403	4080	6.74	20231115	2.26	N	042500	500	95 억	679896	N	N	N	N
87	20241115	110452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	135	2	3.21	105805705	24396	27.77	4210	4385	4210	5460	2940	4200	4337.18	3.57	6800	4653	4426	4303	4076	3953	4365	4015	95	1260	500	2680	5	1	19070134	827	6.46	0.76	12	0.13	671.00	5685.00	8160	20240430	-46.88	3135	20231108	38.28	8160	-46.88	20240430	3352	29.33	20240103	8690	-50.12	20240403	4080	6.25	20231115	2.26	N	042500	500	95 억	679896	N	N	N	N
88	20241115	100452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	140	2	3.33	94349340	21745	24.76	4210	4385	4210	5460	2940	4200	4339.09	3.57	7305	4653	4426	4303	4076	3953	4365	4015	95	1260	500	2680	5	1	19070134	828	6.47	0.76	12	0.11	671.00	5685.00	8160	20240430	-46.81	3135	20231108	38.44	8160	-46.81	20240430	3352	29.47	20240103	8690	-50.06	20240403	4080	6.37	20231115	2.26	N	042500	500	95 억	679896	N	N	N	N
89	20241115	090508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	155	2	3.69	22297085	5203	5.92	4210	4355	4210	5460	2940	4200	4285.92	3.57	3298	4653	4426	4303	4076	3953	4365	4015	95	1260	500	2680	5	1	19070134	831	6.49	0.77	12	0.03	671.00	5685.00	8160	20240430	-46.63	3135	20231108	38.92	8160	-46.63	20240430	3352	29.92	20240103	8690	-49.88	20240403	4080	6.74	20231115	2.26	N	042500	500	95 억	679896	N	N	N	N
90	20241114	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-50	5	-1.17	359628610	83344	155.97	4245	4530	4180	5570	3000	4285	4314.99	3.53	8179	4478	4381	4248	4151	4018	4430	4200	95	1285	500	2740	5	1	19070134	808	6.31	0.74	12	0.44	671.00	5685.00	8160	20240430	-48.10	3135	20231108	35.09	8160	-48.10	20240430	3352	26.34	20240103	8690	-51.27	20240403	4025	5.22	20231114	2.29	N	042500	500	95 억	674129	N	N	N	N
91	20241114	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	35	2	0.82	266468905	61322	114.76	4245	4530	4245	5570	3000	4285	4345.40	3.53	5263	4478	4381	4248	4151	4018	4430	4200	95	1285	500	2740	5	1	19070134	824	6.44	0.76	12	0.32	671.00	5685.00	8160	20240430	-47.06	3135	20231108	37.80	8160	-47.06	20240430	3352	28.88	20240103	8690	-50.29	20240403	4025	7.33	20231114	2.29	N	042500	500	95 억	674129	N	N	N	N
92	20241114	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	40	2	0.93	102812055	23833	44.60	4245	4370	4245	5570	3000	4285	4313.85	3.53	-100	4478	4381	4248	4151	4018	4430	4200	95	1285	500	2740	5	1	19070134	825	6.45	0.76	12	0.12	671.00	5685.00	8160	20240430	-47.00	3135	20231108	37.96	8160	-47.00	20240430	3352	29.03	20240103	8690	-50.23	20240403	4025	7.45	20231114	2.29	N	042500	500	95 억	674129	N	N	N	N
93	20241114	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	20	2	0.47	99796190	23135	43.30	4245	4370	4245	5570	3000	4285	4313.65	3.53	170	4478	4381	4248	4151	4018	4430	4200	95	1285	500	2740	5	1	19070134	821	6.42	0.76	12	0.12	671.00	5685.00	8160	20240430	-47.24	3135	20231108	37.32	8160	-47.24	20240430	3352	28.43	20240103	8690	-50.46	20240403	4025	6.96	20231114	2.29	N	042500	500	95 억	674129	N	N	N	N
94	20241114	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	15	2	0.35	88616435	20516	38.39	4245	4370	4245	5570	3000	4285	4319.38	3.53	-140	4478	4381	4248	4151	4018	4430	4200	95	1285	500	2740	5	1	19070134	820	6.41	0.76	12	0.11	671.00	5685.00	8160	20240430	-47.30	3135	20231108	37.16	8160	-47.30	20240430	3352	28.28	20240103	8690	-50.52	20240403	4025	6.83	20231114	2.29	N	042500	500	95 억	674129	N	N	N	N
95	20241114	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	25	2	0.58	65802210	15211	28.47	4245	4370	4245	5570	3000	4285	4325.96	3.53	-57	4478	4381	4248	4151	4018	4430	4200	95	1285	500	2740	5	1	19070134	822	6.42	0.76	12	0.08	671.00	5685.00	8160	20240430	-47.18	3135	20231108	37.48	8160	-47.18	20240430	3352	28.58	20240103	8690	-50.40	20240403	4025	7.08	20231114	2.29	N	042500	500	95 억	674129	N	N	N	N
96	20241114	100507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	20	2	0.47	9270300	2179	4.08	4245	4305	4245	5570	3000	4285	4254.38	3.53	751	4478	4381	4248	4151	4018	4430	4200	95	1285	500	2740	5	1	19070134	821	6.42	0.76	12	0.01	671.00	5685.00	8160	20240430	-47.24	3135	20231108	37.32	8160	-47.24	20240430	3352	28.43	20240103	8690	-50.46	20240403	4025	6.96	20231114	2.29	N	042500	500	95 억	674129	N	N	N	N
97	20241114	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	0	3	0.00	0	0	0.00	0	0	0	5570	3000	4285	0.00	3.53	0	4478	4381	4248	4151	4018	4430	4200	95	1285	500	2740	5	1	19070134	817	6.39	0.75	12	0.00	671.00	5685.00	8160	20240430	-47.49	3135	20231108	36.68	8160	-47.49	20240430	3352	27.83	20240103	8690	-50.69	20240403	4025	6.46	20231114	2.29	N	042500	500	95 억	674129	N	N	N	N
98	20241113	160229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	80	2	1.90	226248875	53232	72.45	4115	4345	4115	5460	2945	4205	4250.24	3.49	9184	4488	4346	4233	4091	3978	4290	4035	95	1255	500	2690	5	1	19070134	817	6.39	0.75	12	0.28	671.00	5685.00	8160	20240430	-47.49	3135	20231108	36.68	8160	-47.49	20240430	3352	27.83	20240103	8690	-50.69	20240403	3965	8.07	20231113	2.34	N	042500	500	95 억	665056	N	N	N	N
99	20241113	150247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	70	2	1.66	220289765	51837	70.55	4115	4345	4115	5460	2945	4205	4249.66	3.49	9248	4488	4346	4233	4091	3978	4290	4035	95	1255	500	2690	5	1	19070134	815	6.37	0.75	12	0.27	671.00	5685.00	8160	20240430	-47.61	3135	20231108	36.36	8160	-47.61	20240430	3352	27.54	20240103	8690	-50.81	20240403	3965	7.82	20231113	2.34	N	042500	500	95 억	665056	N	N	N	N
100	20241113	140242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	75	2	1.78	197671365	46533	63.33	4115	4345	4115	5460	2945	4205	4247.98	3.49	8669	4488	4346	4233	4091	3978	4290	4035	95	1255	500	2690	5	1	19070134	816	6.38	0.75	12	0.24	671.00	5685.00	8160	20240430	-47.55	3135	20231108	36.52	8160	-47.55	20240430	3352	27.68	20240103	8690	-50.75	20240403	3965	7.94	20231113	2.34	N	042500	500	95 억	665056	N	N	N	N
101	20241113	130241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	30	2	0.71	179410170	42253	57.50	4115	4345	4115	5460	2945	4205	4246.09	3.49	7875	4488	4346	4233	4091	3978	4290	4035	95	1255	500	2690	5	1	19070134	808	6.31	0.74	12	0.22	671.00	5685.00	8160	20240430	-48.10	3135	20231108	35.09	8160	-48.10	20240430	3352	26.34	20240103	8690	-51.27	20240403	3965	6.81	20231113	2.34	N	042500	500	95 억	665056	N	N	N	N
102	20241113	120239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	95	2	2.26	99251570	23356	31.79	4115	4345	4115	5460	2945	4205	4249.51	3.49	3802	4488	4346	4233	4091	3978	4290	4035	95	1255	500	2690	5	1	19070134	820	6.41	0.76	12	0.12	671.00	5685.00	8160	20240430	-47.30	3135	20231108	37.16	8160	-47.30	20240430	3352	28.28	20240103	8690	-50.52	20240403	3965	8.45	20231113	2.34	N	042500	500	95 억	665056	N	N	N	N
103	20241113	110238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	75	2	1.78	52412915	12486	16.99	4115	4280	4115	5460	2945	4205	4197.73	3.49	3873	4488	4346	4233	4091	3978	4290	4035	95	1255	500	2690	5	1	19070134	816	6.38	0.75	12	0.07	671.00	5685.00	8160	20240430	-47.55	3135	20231108	36.52	8160	-47.55	20240430	3352	27.68	20240103	8690	-50.75	20240403	3965	7.94	20231113	2.34	N	042500	500	95 억	665056	N	N	N	N
104	20241113	100239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	55	2	1.31	41131435	9841	13.39	4115	4280	4115	5460	2945	4205	4179.60	3.49	2910	4488	4346	4233	4091	3978	4290	4035	95	1255	500	2690	5	1	19070134	812	6.35	0.75	12	0.05	671.00	5685.00	8160	20240430	-47.79	3135	20231108	35.89	8160	-47.79	20240430	3352	27.09	20240103	8690	-50.98	20240403	3965	7.44	20231113	2.34	N	042500	500	95 억	665056	N	N	N	N
105	20241113	090234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	10	2	0.24	20216680	4899	6.67	4115	4215	4115	5460	2945	4205	4126.70	3.49	866	4488	4346	4233	4091	3978	4290	4035	95	1255	500	2690	5	1	19070134	804	6.28	0.74	12	0.03	671.00	5685.00	8160	20240430	-48.35	3135	20231108	34.45	8160	-48.35	20240430	3352	25.75	20240103	8690	-51.50	20240403	3965	6.31	20231113	2.34	N	042500	500	95 억	665056	N	N	N	N
106	20241112	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-160	5	-3.67	313637345	73465	65.93	4335	4375	4120	5670	3060	4365	4269.32	3.60	-23843	4785	4575	4340	4130	3895	4457	4012	95	1305	500	2790	5	1	19070134	802	6.27	0.74	12	0.39	671.00	5685.00	8160	20240430	-48.47	3135	20231108	34.13	8160	-48.47	20240430	3352	25.45	20240103	8690	-51.61	20240403	3965	6.05	20231113	2.31	N	042500	500	95 억	685655	N	N	N	N
107	20241112	150436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-145	5	-3.32	304696180	71342	64.03	4335	4375	4120	5670	3060	4365	4270.92	3.60	-23745	4785	4575	4340	4130	3895	4457	4012	95	1305	500	2790	5	1	19070134	805	6.29	0.74	12	0.37	671.00	5685.00	8160	20240430	-48.28	3135	20231108	34.61	8160	-48.28	20240430	3352	25.89	20240103	8690	-51.44	20240403	3965	6.43	20231113	2.31	N	042500	500	95 억	685655	N	N	N	N
108	20241112	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-120	5	-2.75	274912885	64259	57.67	4335	4375	4120	5670	3060	4365	4278.20	3.60	-23597	4785	4575	4340	4130	3895	4457	4012	95	1305	500	2790	5	1	19070134	810	6.33	0.75	12	0.34	671.00	5685.00	8160	20240430	-47.98	3135	20231108	35.41	8160	-47.98	20240430	3352	26.64	20240103	8690	-51.15	20240403	3965	7.06	20231113	2.31	N	042500	500	95 억	685655	N	N	N	N
109	20241112	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-120	5	-2.75	272123735	63600	57.08	4335	4375	4120	5670	3060	4365	4278.68	3.60	-23586	4785	4575	4340	4130	3895	4457	4012	95	1305	500	2790	5	1	19070134	810	6.33	0.75	12	0.33	671.00	5685.00	8160	20240430	-47.98	3135	20231108	35.41	8160	-47.98	20240430	3352	26.64	20240103	8690	-51.15	20240403	3965	7.06	20231113	2.31	N	042500	500	95 억	685655	N	N	N	N
110	20241112	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-160	5	-3.67	237475890	55351	49.67	4335	4375	4120	5670	3060	4365	4290.36	3.60	-25600	4785	4575	4340	4130	3895	4457	4012	95	1305	500	2790	5	1	19070134	802	6.27	0.74	12	0.29	671.00	5685.00	8160	20240430	-48.47	3135	20231108	34.13	8160	-48.47	20240430	3352	25.45	20240103	8690	-51.61	20240403	3965	6.05	20231113	2.31	N	042500	500	95 억	685655	N	N	N	N
111	20241112	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	-110	5	-2.52	229152160	53376	47.90	4335	4375	4120	5670	3060	4365	4293.17	3.60	-25031	4785	4575	4340	4130	3895	4457	4012	95	1305	500	2790	5	1	19070134	811	6.34	0.75	12	0.28	671.00	5685.00	8160	20240430	-47.86	3135	20231108	35.73	8160	-47.86	20240430	3352	26.94	20240103	8690	-51.04	20240403	3965	7.31	20231113	2.31	N	042500	500	95 억	685655	N	N	N	N
112	20241112	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-120	5	-2.75	203812465	47377	42.52	4335	4375	4120	5670	3060	4365	4301.93	3.60	-26182	4785	4575	4340	4130	3895	4457	4012	95	1305	500	2790	5	1	19070134	810	6.33	0.75	12	0.25	671.00	5685.00	8160	20240430	-47.98	3135	20231108	35.41	8160	-47.98	20240430	3352	26.64	20240103	8690	-51.15	20240403	3965	7.06	20231113	2.31	N	042500	500	95 억	685655	N	N	N	N
113	20241112	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	10	2	0.23	11282050	2598	2.33	4335	4375	4335	5670	3060	4365	4342.59	3.60	597	4785	4575	4340	4130	3895	4457	4012	95	1305	500	2790	5	1	19070134	834	6.52	0.77	12	0.01	671.00	5685.00	8160	20240430	-46.38	3135	20231108	39.55	8160	-46.38	20240430	3352	30.52	20240103	8690	-49.65	20240403	3965	10.34	20231113	2.31	N	042500	500	95 억	685655	N	N	N	N
114	20241111	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-155	5	-3.43	485013415	111149	469.22	4550	4550	4105	5870	3165	4520	4363.63	3.63	-6089	4633	4576	4523	4466	4413	4550	4440	95	1350	500	2890	5	1	19070134	832	6.51	0.77	12	0.58	671.00	5685.00	8160	20240430	-46.51	3135	20231108	39.23	8160	-46.51	20240430	3352	30.22	20240103	8690	-49.77	20240403	3965	10.09	20231113	2.34	N	042500	500	95 억	691390	N	N	N	N
115	20241111	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-175	5	-3.87	469901470	107682	454.58	4550	4550	4105	5870	3165	4520	4363.79	3.63	-5383	4633	4576	4523	4466	4413	4550	4440	95	1350	500	2890	5	1	19070134	829	6.48	0.76	12	0.56	671.00	5685.00	8160	20240430	-46.75	3135	20231108	38.60	8160	-46.75	20240430	3352	29.62	20240103	8690	-50.00	20240403	3965	9.58	20231113	2.34	N	042500	500	95 억	691390	N	N	N	N
116	20241111	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	-150	5	-3.32	455715780	104423	440.83	4550	4550	4105	5870	3165	4520	4364.13	3.63	-5127	4633	4576	4523	4466	4413	4550	4440	95	1350	500	2890	5	1	19070134	833	6.51	0.77	12	0.55	671.00	5685.00	8160	20240430	-46.45	3135	20231108	39.39	8160	-46.45	20240430	3352	30.37	20240103	8690	-49.71	20240403	3965	10.21	20231113	2.34	N	042500	500	95 억	691390	N	N	N	N
117	20241111	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-160	5	-3.54	394560395	90289	381.16	4550	4550	4105	5870	3165	4520	4369.97	3.63	-8148	4633	4576	4523	4466	4413	4550	4440	95	1350	500	2890	5	1	19070134	831	6.50	0.77	12	0.47	671.00	5685.00	8160	20240430	-46.57	3135	20231108	39.07	8160	-46.57	20240430	3352	30.07	20240103	8690	-49.83	20240403	3965	9.96	20231113	2.34	N	042500	500	95 억	691390	N	N	N	N
118	20241111	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-140	5	-3.10	367400275	84052	354.83	4550	4550	4105	5870	3165	4520	4371.11	3.63	-5883	4633	4576	4523	4466	4413	4550	4440	95	1350	500	2890	5	1	19070134	835	6.53	0.77	12	0.44	671.00	5685.00	8160	20240430	-46.32	3135	20231108	39.71	8160	-46.32	20240430	3352	30.67	20240103	8690	-49.60	20240403	3965	10.47	20231113	2.34	N	042500	500	95 억	691390	N	N	N	N
119	20241111	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-90	5	-1.99	141852240	31830	134.37	4550	4550	4380	5870	3165	4520	4456.56	3.63	-9485	4633	4576	4523	4466	4413	4550	4440	95	1350	500	2890	5	1	19070134	845	6.60	0.78	12	0.17	671.00	5685.00	8160	20240430	-45.71	3135	20231108	41.31	8160	-45.71	20240430	3352	32.16	20240103	8690	-49.02	20240403	3965	11.73	20231113	2.34	N	042500	500	95 억	691390	N	N	N	N
120	20241111	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	-115	5	-2.54	115060230	25749	108.70	4550	4550	4405	5870	3165	4520	4468.53	3.63	-8175	4633	4576	4523	4466	4413	4550	4440	95	1350	500	2890	5	1	19070134	840	6.56	0.77	12	0.14	671.00	5685.00	8160	20240430	-46.02	3135	20231108	40.51	8160	-46.02	20240430	3352	31.41	20240103	8690	-49.31	20240403	3965	11.10	20231113	2.34	N	042500	500	95 억	691390	N	N	N	N
121	20241111	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	10	2	0.22	8309955	1832	7.73	4550	4550	4525	5870	3165	4520	4536.00	3.63	-62	4633	4576	4523	4466	4413	4550	4440	95	1350	500	2890	5	1	19070134	864	6.75	0.80	12	0.01	671.00	5685.00	8160	20240430	-44.49	3135	20231108	44.50	8160	-44.49	20240430	3352	35.14	20240103	8690	-47.87	20240403	3965	14.25	20231113	2.34	N	042500	500	95 억	691390	N	N	N	N
122	20241108	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-30	5	-0.66	107269680	23688	184.53	4550	4580	4470	5910	3185	4550	4528.45	3.65	-4475	4716	4632	4566	4482	4416	4600	4450	95	1360	500	2910	5	1	19070134	862	6.74	0.80	12	0.12	671.00	5685.00	8160	20240430	-44.61	3062	20231101	47.62	8160	-44.61	20240430	3352	34.84	20240103	8690	-47.99	20240403	3890	16.20	20231108	2.37	N	042500	500	95 억	695869	N	N	N	N
123	20241108	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	-50	5	-1.10	103445435	22841	177.93	4550	4580	4470	5910	3185	4550	4528.94	3.65	-4106	4716	4632	4566	4482	4416	4600	4450	95	1360	500	2910	5	1	19070134	858	6.71	0.79	12	0.12	671.00	5685.00	8160	20240430	-44.85	3062	20231101	46.96	8160	-44.85	20240430	3352	34.25	20240103	8690	-48.22	20240403	3890	15.68	20231108	2.37	N	042500	500	95 억	695869	N	N	N	N
124	20241108	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	-70	5	-1.54	95399735	21053	164.00	4550	4580	4470	5910	3185	4550	4531.41	3.65	-3504	4716	4632	4566	4482	4416	4600	4450	95	1360	500	2910	5	1	19070134	854	6.68	0.79	12	0.11	671.00	5685.00	8160	20240430	-45.10	3062	20231101	46.31	8160	-45.10	20240430	3352	33.65	20240103	8690	-48.45	20240403	3890	15.17	20231108	2.37	N	042500	500	95 억	695869	N	N	N	N
125	20241108	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	-5	5	-0.11	72697300	16006	124.69	4550	4580	4500	5910	3185	4550	4541.88	3.65	-1891	4716	4632	4566	4482	4416	4600	4450	95	1360	500	2910	5	1	19070134	867	6.77	0.80	12	0.08	671.00	5685.00	8160	20240430	-44.30	3062	20231101	48.43	8160	-44.30	20240430	3352	35.59	20240103	8690	-47.70	20240403	3890	16.84	20231108	2.37	N	042500	500	95 억	695869	N	N	N	N
126	20241108	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4575	25	2	0.55	28686285	6304	49.11	4550	4580	4535	5910	3185	4550	4550.49	3.65	-1993	4716	4632	4566	4482	4416	4600	4450	95	1360	500	2910	5	1	19070134	872	6.82	0.80	12	0.03	671.00	5685.00	8160	20240430	-43.93	3062	20231101	49.41	8160	-43.93	20240430	3352	36.49	20240103	8690	-47.35	20240403	3890	17.61	20231108	2.37	N	042500	500	95 억	695869	N	N	N	N
127	20241108	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	10	2	0.22	20582205	4530	35.29	4550	4580	4535	5910	3185	4550	4543.53	3.65	-1731	4716	4632	4566	4482	4416	4600	4450	95	1360	500	2910	5	1	19070134	870	6.80	0.80	12	0.02	671.00	5685.00	8160	20240430	-44.12	3062	20231101	48.92	8160	-44.12	20240430	3352	36.04	20240103	8690	-47.53	20240403	3890	17.22	20231108	2.37	N	042500	500	95 억	695869	N	N	N	N
128	20241108	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4545	-5	5	-0.11	9775005	2152	16.76	4550	4580	4535	5910	3185	4550	4542.29	3.65	-1319	4716	4632	4566	4482	4416	4600	4450	95	1360	500	2910	5	1	19070134	867	6.77	0.80	12	0.01	671.00	5685.00	8160	20240430	-44.30	3062	20231101	48.43	8160	-44.30	20240430	3352	35.59	20240103	8690	-47.70	20240403	3890	16.84	20231108	2.37	N	042500	500	95 억	695869	N	N	N	N
129	20241108	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	20	2	0.44	232110	51	0.40	4550	4570	4550	5910	3185	4550	4551.18	3.65	-7	4716	4632	4566	4482	4416	4600	4450	95	1360	500	2910	5	1	19070134	872	6.81	0.80	12	0.00	671.00	5685.00	8160	20240430	-44.00	3062	20231101	49.25	8160	-44.00	20240430	3352	36.34	20240103	8690	-47.41	20240403	3890	17.48	20231108	2.37	N	042500	500	95 억	695869	N	N	N	N
130	20241107	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4550	-75	5	-1.62	58048605	12799	78.69	4585	4650	4500	6010	3240	4625	4535.40	3.66	-2600	4881	4752	4636	4507	4391	4695	4450	95	1385	500	2960	5	1	19070134	868	6.78	0.80	12	0.07	671.00	5685.00	8160	20240430	-44.24	3050	20231031	49.18	8160	-44.24	20240430	3352	35.74	20240103	8690	-47.64	20240403	3890	16.97	20231108	2.36	N	042500	500	95 억	698470	N	N	N	N
131	20241107	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4560	-65	5	-1.41	56163990	12385	76.14	4585	4650	4500	6010	3240	4625	4534.84	3.66	-2417	4881	4752	4636	4507	4391	4695	4450	95	1385	500	2960	5	1	19070134	870	6.80	0.80	12	0.06	671.00	5685.00	8160	20240430	-44.12	3050	20231031	49.51	8160	-44.12	20240430	3352	36.04	20240103	8690	-47.53	20240403	3890	17.22	20231108	2.36	N	042500	500	95 억	698470	N	N	N	N
132	20241107	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4565	-60	5	-1.30	38994095	8598	52.86	4585	4650	4500	6010	3240	4625	4535.25	3.66	-1528	4881	4752	4636	4507	4391	4695	4450	95	1385	500	2960	5	1	19070134	871	6.80	0.80	12	0.05	671.00	5685.00	8160	20240430	-44.06	3050	20231031	49.67	8160	-44.06	20240430	3352	36.19	20240103	8690	-47.47	20240403	3890	17.35	20231108	2.36	N	042500	500	95 억	698470	N	N	N	N
133	20241107	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4570	-55	5	-1.19	36705720	8094	49.76	4585	4650	4500	6010	3240	4625	4534.93	3.66	-1258	4881	4752	4636	4507	4391	4695	4450	95	1385	500	2960	5	1	19070134	872	6.81	0.80	12	0.04	671.00	5685.00	8160	20240430	-44.00	3050	20231031	49.84	8160	-44.00	20240430	3352	36.34	20240103	8690	-47.41	20240403	3890	17.48	20231108	2.36	N	042500	500	95 억	698470	N	N	N	N
134	20241107	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4540	-85	5	-1.84	35237500	7771	47.77	4585	4650	4500	6010	3240	4625	4534.49	3.66	-1371	4881	4752	4636	4507	4391	4695	4450	95	1385	500	2960	5	1	19070134	866	6.77	0.80	12	0.04	671.00	5685.00	8160	20240430	-44.36	3050	20231031	48.85	8160	-44.36	20240430	3352	35.44	20240103	8690	-47.76	20240403	3890	16.71	20231108	2.36	N	042500	500	95 억	698470	N	N	N	N
135	20241107	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4535	-90	5	-1.95	27404165	6042	37.14	4585	4650	4500	6010	3240	4625	4535.61	3.66	-1573	4881	4752	4636	4507	4391	4695	4450	95	1385	500	2960	5	1	19070134	865	6.76	0.80	12	0.03	671.00	5685.00	8160	20240430	-44.42	3050	20231031	48.69	8160	-44.42	20240430	3352	35.29	20240103	8690	-47.81	20240403	3890	16.58	20231108	2.36	N	042500	500	95 억	698470	N	N	N	N
136	20241107	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	-115	5	-2.49	23696725	5220	32.09	4585	4650	4500	6010	3240	4625	4539.60	3.66	-1532	4881	4752	4636	4507	4391	4695	4450	95	1385	500	2960	5	1	19070134	860	6.72	0.79	12	0.03	671.00	5685.00	8160	20240430	-44.73	3050	20231031	47.87	8160	-44.73	20240430	3352	34.55	20240103	8690	-48.10	20240403	3890	15.94	20231108	2.36	N	042500	500	95 억	698470	N	N	N	N
137	20241107	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	0	3	0.00	1901645	414	2.55	4585	4650	4585	6010	3240	4625	4593.35	3.66	-75	4881	4752	4636	4507	4391	4695	4450	95	1385	500	2960	5	1	19070134	882	6.89	0.81	12	0.00	671.00	5685.00	8160	20240430	-43.32	3050	20231031	51.64	8160	-43.32	20240430	3352	37.98	20240103	8690	-46.78	20240403	3890	18.89	20231108	2.36	N	042500	500	95 억	698470	N	N	N	N
138	20241106	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-80	5	-1.70	75781455	16263	97.24	4705	4765	4520	6110	3295	4705	4659.75	3.65	2036	4805	4755	4705	4655	4605	4780	4680	95	1405	500	3010	5	1	19070134	882	6.89	0.81	12	0.09	671.00	5685.00	8160	20240430	-43.32	2974	20231030	55.51	8160	-43.32	20240430	3352	37.98	20240103	8690	-46.78	20240403	3890	18.89	20231108	2.37	N	042500	500	95 억	696439	N	N	N	N
139	20241106	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4635	-70	5	-1.49	73332430	15733	94.07	4705	4765	4520	6110	3295	4705	4661.06	3.65	1925	4805	4755	4705	4655	4605	4780	4680	95	1405	500	3010	5	1	19070134	884	6.91	0.82	12	0.08	671.00	5685.00	8160	20240430	-43.20	2974	20231030	55.85	8160	-43.20	20240430	3352	38.28	20240103	8690	-46.66	20240403	3890	19.15	20231108	2.37	N	042500	500	95 억	696439	N	N	N	N
140	20241106	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-60	5	-1.28	72373805	15526	92.83	4705	4765	4520	6110	3295	4705	4661.46	3.65	1945	4805	4755	4705	4655	4605	4780	4680	95	1405	500	3010	5	1	19070134	886	6.92	0.82	12	0.08	671.00	5685.00	8160	20240430	-43.08	2974	20231030	56.19	8160	-43.08	20240430	3352	38.57	20240103	8690	-46.55	20240403	3890	19.41	20231108	2.37	N	042500	500	95 억	696439	N	N	N	N
141	20241106	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4640	-65	5	-1.38	58254820	12476	74.59	4705	4765	4520	6110	3295	4705	4669.35	3.65	993	4805	4755	4705	4655	4605	4780	4680	95	1405	500	3010	5	1	19070134	885	6.92	0.82	12	0.07	671.00	5685.00	8160	20240430	-43.14	2974	20231030	56.02	8160	-43.14	20240430	3352	38.42	20240103	8690	-46.61	20240403	3890	19.28	20231108	2.37	N	042500	500	95 억	696439	N	N	N	N
142	20241106	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	-20	5	-0.43	21188110	4483	26.80	4705	4765	4685	6110	3295	4705	4726.32	3.65	898	4805	4755	4705	4655	4605	4780	4680	95	1405	500	3010	5	1	19070134	893	6.98	0.82	12	0.02	671.00	5685.00	8160	20240430	-42.59	2974	20231030	57.53	8160	-42.59	20240430	3352	39.77	20240103	8690	-46.09	20240403	3890	20.44	20231108	2.37	N	042500	500	95 억	696439	N	N	N	N
143	20241106	110437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	15	2	0.32	17480440	3695	22.09	4705	4765	4695	6110	3295	4705	4730.84	3.65	1126	4805	4755	4705	4655	4605	4780	4680	95	1405	500	3010	5	1	19070134	900	7.03	0.83	12	0.02	671.00	5685.00	8160	20240430	-42.16	2974	20231030	58.71	8160	-42.16	20240430	3352	40.81	20240103	8690	-45.68	20240403	3890	21.34	20231108	2.37	N	042500	500	95 억	696439	N	N	N	N
144	20241106	100437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4750	45	2	0.96	10579960	2236	13.37	4705	4765	4695	6110	3295	4705	4731.65	3.65	720	4805	4755	4705	4655	4605	4780	4680	95	1405	500	3010	5	1	19070134	906	7.08	0.84	12	0.01	671.00	5685.00	8160	20240430	-41.79	2974	20231030	59.72	8160	-41.79	20240430	3352	41.71	20240103	8690	-45.34	20240403	3890	22.11	20231108	2.37	N	042500	500	95 억	696439	N	N	N	N
145	20241106	090435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	20	2	0.43	377680	80	0.48	4705	4725	4705	6110	3295	4705	4721.00	3.65	-57	4805	4755	4705	4655	4605	4780	4680	95	1405	500	3010	5	1	19070134	901	7.04	0.83	12	0.00	671.00	5685.00	8160	20240430	-42.10	2974	20231030	58.88	8160	-42.10	20240430	3352	40.96	20240103	8690	-45.63	20240403	3890	21.47	20231108	2.37	N	042500	500	95 억	696439	N	N	N	N
146	20241105	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4705	40	2	0.86	78987505	16725	66.94	4690	4755	4655	6060	3270	4665	4722.72	3.65	1088	4798	4731	4603	4536	4408	4765	4570	95	1395	500	2980	5	1	19070134	897	7.01	0.83	12	0.09	671.00	5685.00	8160	20240430	-42.34	2974	20231030	58.20	8160	-42.34	20240430	3352	40.36	20240103	8690	-45.86	20240403	3890	20.95	20231108	2.35	N	042500	500	95 억	695421	N	N	N	N
147	20241105	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4705	40	2	0.86	72088990	15260	61.08	4690	4755	4655	6060	3270	4665	4724.05	3.65	1368	4798	4731	4603	4536	4408	4765	4570	95	1395	500	2980	5	1	19070134	897	7.01	0.83	12	0.08	671.00	5685.00	8160	20240430	-42.34	2974	20231030	58.20	8160	-42.34	20240430	3352	40.36	20240103	8690	-45.86	20240403	3890	20.95	20231108	2.35	N	042500	500	95 억	695421	N	N	N	N
148	20241105	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	50	2	1.07	66585245	14089	56.39	4690	4755	4655	6060	3270	4665	4726.04	3.65	1462	4798	4731	4603	4536	4408	4765	4570	95	1395	500	2980	5	1	19070134	899	7.03	0.83	12	0.07	671.00	5685.00	8160	20240430	-42.22	2974	20231030	58.54	8160	-42.22	20240430	3352	40.66	20240103	8690	-45.74	20240403	3890	21.21	20231108	2.35	N	042500	500	95 억	695421	N	N	N	N
149	20241105	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	80	2	1.71	44297090	9372	37.51	4690	4755	4655	6060	3270	4665	4726.54	3.65	1989	4798	4731	4603	4536	4408	4765	4570	95	1395	500	2980	5	1	19070134	905	7.07	0.83	12	0.05	671.00	5685.00	8160	20240430	-41.85	2974	20231030	59.55	8160	-41.85	20240430	3352	41.56	20240103	8690	-45.40	20240403	3890	21.98	20231108	2.35	N	042500	500	95 억	695421	N	N	N	N
150	20241105	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4740	75	2	1.61	32402420	6860	27.46	4690	4755	4655	6060	3270	4665	4723.38	3.65	1885	4798	4731	4603	4536	4408	4765	4570	95	1395	500	2980	5	1	19070134	904	7.06	0.83	12	0.04	671.00	5685.00	8160	20240430	-41.91	2974	20231030	59.38	8160	-41.91	20240430	3352	41.41	20240103	8690	-45.45	20240403	3890	21.85	20231108	2.35	N	042500	500	95 억	695421	N	N	N	N
151	20241105	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	80	2	1.71	26354440	5585	22.35	4690	4750	4655	6060	3270	4665	4718.79	3.65	1569	4798	4731	4603	4536	4408	4765	4570	95	1395	500	2980	5	1	19070134	905	7.07	0.83	12	0.03	671.00	5685.00	8160	20240430	-41.85	2974	20231030	59.55	8160	-41.85	20240430	3352	41.56	20240103	8690	-45.40	20240403	3890	21.98	20231108	2.35	N	042500	500	95 억	695421	N	N	N	N
152	20241105	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	50	2	1.07	17520305	3719	14.88	4690	4750	4655	6060	3270	4665	4711.03	3.65	351	4798	4731	4603	4536	4408	4765	4570	95	1395	500	2980	5	1	19070134	899	7.03	0.83	12	0.02	671.00	5685.00	8160	20240430	-42.22	2974	20231030	58.54	8160	-42.22	20240430	3352	40.66	20240103	8690	-45.74	20240403	3890	21.21	20231108	2.35	N	042500	500	95 억	695421	N	N	N	N
153	20241105	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	25	2	0.54	1078470	230	0.92	4690	4690	4660	6060	3270	4665	4689.00	3.65	-1	4798	4731	4603	4536	4408	4765	4570	95	1395	500	2980	5	1	19070134	894	6.99	0.82	12	0.00	671.00	5685.00	8160	20240430	-42.52	2974	20231030	57.70	8160	-42.52	20240430	3352	39.92	20240103	8690	-46.03	20240403	3890	20.57	20231108	2.35	N	042500	500	95 억	695421	N	N	N	N
154	20241104	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	165	2	3.67	113965640	24985	70.17	4500	4670	4475	5850	3150	4500	4561.36	3.64	2343	4643	4571	4523	4451	4403	4547	4427	95	1350	500	2880	5	1	19070134	890	6.95	0.82	12	0.13	671.00	5685.00	8160	20240430	-42.83	2965	20231026	57.34	8160	-42.83	20240430	3352	39.17	20240103	8690	-46.32	20240403	3890	19.92	20231108	2.36	N	042500	500	95 억	693394	N	N	N	N
155	20241104	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	160	2	3.56	112205715	24608	69.11	4500	4670	4475	5850	3150	4500	4559.73	3.64	2266	4643	4571	4523	4451	4403	4547	4427	95	1350	500	2880	5	1	19070134	889	6.94	0.82	12	0.13	671.00	5685.00	8160	20240430	-42.89	2965	20231026	57.17	8160	-42.89	20240430	3352	39.02	20240103	8690	-46.38	20240403	3890	19.79	20231108	2.36	N	042500	500	95 억	693394	N	N	N	N
156	20241104	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4665	165	2	3.67	107497975	23599	66.28	4500	4670	4475	5850	3150	4500	4555.19	3.64	1358	4643	4571	4523	4451	4403	4547	4427	95	1350	500	2880	5	1	19070134	890	6.95	0.82	12	0.12	671.00	5685.00	8160	20240430	-42.83	2965	20231026	57.34	8160	-42.83	20240430	3352	39.17	20240103	8690	-46.32	20240403	3890	19.92	20231108	2.36	N	042500	500	95 억	693394	N	N	N	N
157	20241104	130358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	125	2	2.78	95169250	20951	58.84	4500	4655	4475	5850	3150	4500	4542.47	3.64	-1040	4643	4571	4523	4451	4403	4547	4427	95	1350	500	2880	5	1	19070134	882	6.89	0.81	12	0.11	671.00	5685.00	8160	20240430	-43.32	2965	20231026	55.99	8160	-43.32	20240430	3352	37.98	20240103	8690	-46.78	20240403	3890	18.89	20231108	2.36	N	042500	500	95 억	693394	N	N	N	N
158	20241104	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4610	110	2	2.44	72816655	16129	45.30	4500	4610	4475	5850	3150	4500	4514.64	3.64	-769	4643	4571	4523	4451	4403	4547	4427	95	1350	500	2880	5	1	19070134	879	6.87	0.81	12	0.08	671.00	5685.00	8160	20240430	-43.50	2965	20231026	55.48	8160	-43.50	20240430	3352	37.53	20240103	8690	-46.95	20240403	3890	18.51	20231108	2.36	N	042500	500	95 억	693394	N	N	N	N
159	20241104	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4555	55	2	1.22	55015185	12245	34.39	4500	4555	4475	5850	3150	4500	4492.87	3.64	-1232	4643	4571	4523	4451	4403	4547	4427	95	1350	500	2880	5	1	19070134	869	6.79	0.80	12	0.06	671.00	5685.00	8160	20240430	-44.18	2965	20231026	53.63	8160	-44.18	20240430	3352	35.89	20240103	8690	-47.58	20240403	3890	17.10	20231108	2.36	N	042500	500	95 억	693394	N	N	N	N
160	20241104	100412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4510	10	2	0.22	44368425	9889	27.77	4500	4515	4475	5850	3150	4500	4486.64	3.64	-3161	4643	4571	4523	4451	4403	4547	4427	95	1350	500	2880	5	1	19070134	860	6.72	0.79	12	0.05	671.00	5685.00	8160	20240430	-44.73	2965	20231026	52.11	8160	-44.73	20240430	3352	34.55	20240103	8690	-48.10	20240403	3890	15.94	20231108	2.36	N	042500	500	95 억	693394	N	N	N	N
161	20241104	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	0	3	0.00	4077015	906	2.54	4500	4515	4500	5850	3150	4500	4500.02	3.64	-391	4643	4571	4523	4451	4403	4547	4427	95	1350	500	2880	5	1	19070134	858	6.71	0.79	12	0.00	671.00	5685.00	8160	20240430	-44.85	2965	20231026	51.77	8160	-44.85	20240430	3352	34.25	20240103	8690	-48.22	20240403	3890	15.68	20231108	2.36	N	042500	500	95 억	693394	N	N	N	N
162	20241101	160403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	-95	5	-2.07	160178095	35598	107.19	4595	4595	4475	5970	3220	4595	4499.64	3.74	-19771	4671	4632	4556	4517	4441	4652	4537	95	1375	500	2940	5	1	19070134	858	6.71	0.79	12	0.19	671.00	5685.00	8160	20240430	-44.85	2965	20231026	51.77	8160	-44.85	20240430	3352	34.25	20240103	8690	-48.22	20240403	3800	18.42	20231101	2.42	N	042500	500	95 억	713167	N	N	N	N
163	20241101	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	-100	5	-2.18	146484705	32544	98.00	4595	4595	4480	5970	3220	4595	4501.13	3.74	-18404	4671	4632	4556	4517	4441	4652	4537	95	1375	500	2940	5	1	19070134	857	6.70	0.79	12	0.17	671.00	5685.00	8160	20240430	-44.91	2965	20231026	51.60	8160	-44.91	20240430	3352	34.10	20240103	8690	-48.27	20240403	3800	18.29	20231101	2.42	N	042500	500	95 억	713167	N	N	N	N
164	20241101	140407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	-90	5	-1.96	134178050	29800	89.73	4595	4595	4485	5970	3220	4595	4502.62	3.74	-15724	4671	4632	4556	4517	4441	4652	4537	95	1375	500	2940	5	1	19070134	859	6.71	0.79	12	0.16	671.00	5685.00	8160	20240430	-44.79	2965	20231026	51.94	8160	-44.79	20240430	3352	34.40	20240103	8690	-48.16	20240403	3800	18.55	20231101	2.42	N	042500	500	95 억	713167	N	N	N	N
165	20241101	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	-95	5	-2.07	112093460	24889	74.95	4595	4595	4485	5970	3220	4595	4503.73	3.74	-11511	4671	4632	4556	4517	4441	4652	4537	95	1375	500	2940	5	1	19070134	858	6.71	0.79	12	0.13	671.00	5685.00	8160	20240430	-44.85	2965	20231026	51.77	8160	-44.85	20240430	3352	34.25	20240103	8690	-48.22	20240403	3800	18.42	20231101	2.42	N	042500	500	95 억	713167	N	N	N	N
166	20241101	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	-75	5	-1.63	109129460	24231	72.97	4595	4595	4485	5970	3220	4595	4503.71	3.74	-11256	4671	4632	4556	4517	4441	4652	4537	95	1375	500	2940	5	1	19070134	862	6.74	0.80	12	0.13	671.00	5685.00	8160	20240430	-44.61	2965	20231026	52.45	8160	-44.61	20240430	3352	34.84	20240103	8690	-47.99	20240403	3800	18.95	20231101	2.42	N	042500	500	95 억	713167	N	N	N	N
167	20241101	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	-90	5	-1.96	88967010	19745	59.46	4595	4595	4485	5970	3220	4595	4505.80	3.74	-9900	4671	4632	4556	4517	4441	4652	4537	95	1375	500	2940	5	1	19070134	859	6.71	0.79	12	0.10	671.00	5685.00	8160	20240430	-44.79	2965	20231026	51.94	8160	-44.79	20240430	3352	34.40	20240103	8690	-48.16	20240403	3800	18.55	20231101	2.42	N	042500	500	95 억	713167	N	N	N	N
168	20241101	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	-90	5	-1.96	57166490	12694	38.22	4595	4595	4485	5970	3220	4595	4503.43	3.74	-8847	4671	4632	4556	4517	4441	4652	4537	95	1375	500	2940	5	1	19070134	859	6.71	0.79	12	0.07	671.00	5685.00	8160	20240430	-44.79	2965	20231026	51.94	8160	-44.79	20240430	3352	34.40	20240103	8690	-48.16	20240403	3800	18.55	20231101	2.42	N	042500	500	95 억	713167	N	N	N	N
169	20241101	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4580	-15	5	-0.33	969775	212	0.64	4595	4595	4560	5970	3220	4595	4574.41	3.74	-108	4671	4632	4556	4517	4441	4652	4537	95	1375	500	2940	5	1	19070134	873	6.83	0.81	12	0.00	671.00	5685.00	8160	20240430	-43.87	2965	20231026	54.47	8160	-43.87	20240430	3352	36.63	20240103	8690	-47.30	20240403	3800	20.53	20231101	2.42	N	042500	500	95 억	713167	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History