KissMeData/048550/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160539	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1640	-40	5	-2.38	232326392	141543	107.16	1660	1679	1624	2180	1176	1680	1641.40	1.99	-10792	1707	1693	1677	1663	1647	1685	1655	484	500	500	1240	1	1	96714620	1586	-16.08	1.60	12	0.15	-102.00	1025.00	2400	20240510	-31.67	1501	20240805	9.26	2400	-31.67	20240510	1501	9.26	20240805	2400	-31.67	20240510	1501	9.26	20240805	2.35	N	048550	500	483 억	1925202	N	N	1328	N	N
3	20241129	150550	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1643	-37	5	-2.20	221550393	134970	102.18	1660	1679	1624	2180	1176	1680	1641.48	1.99	-10054	1707	1693	1677	1663	1647	1685	1655	484	500	500	1240	1	1	96714620	1589	-16.11	1.60	12	0.14	-102.00	1025.00	2400	20240510	-31.54	1501	20240805	9.46	2400	-31.54	20240510	1501	9.46	20240805	2400	-31.54	20240510	1501	9.46	20240805	2.35	N	048550	500	483 억	1925202	N	N	61	N	N
4	20241129	140549	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1648	-32	5	-1.90	205390508	125140	94.74	1660	1679	1624	2180	1176	1680	1641.29	1.99	-6851	1707	1693	1677	1663	1647	1685	1655	484	500	500	1240	1	1	96714620	1594	-16.16	1.61	12	0.13	-102.00	1025.00	2400	20240510	-31.33	1501	20240805	9.79	2400	-31.33	20240510	1501	9.79	20240805	2400	-31.33	20240510	1501	9.79	20240805	2.35	N	048550	500	483 억	1925202	N	N	61	N	N
5	20241129	130549	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1641	-39	5	-2.32	165098321	100470	76.07	1660	1679	1636	2180	1176	1680	1643.26	1.99	-8658	1707	1693	1677	1663	1647	1685	1655	484	500	500	1240	1	1	96714620	1587	-16.09	1.60	12	0.10	-102.00	1025.00	2400	20240510	-31.62	1501	20240805	9.33	2400	-31.62	20240510	1501	9.33	20240805	2400	-31.62	20240510	1501	9.33	20240805	2.35	N	048550	500	483 억	1925202	N	N	61	N	N
6	20241129	120551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1639	-41	5	-2.44	146074324	88879	67.29	1660	1679	1636	2180	1176	1680	1643.52	1.99	-16156	1707	1693	1677	1663	1647	1685	1655	484	500	500	1240	1	1	96714620	1585	-16.07	1.60	12	0.09	-102.00	1025.00	2400	20240510	-31.71	1501	20240805	9.19	2400	-31.71	20240510	1501	9.19	20240805	2400	-31.71	20240510	1501	9.19	20240805	2.35	N	048550	500	483 억	1925202	N	N	61	N	N
7	20241129	110551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1638	-42	5	-2.50	120023207	72981	55.25	1660	1679	1638	2180	1176	1680	1644.58	1.99	-20091	1707	1693	1677	1663	1647	1685	1655	484	500	500	1240	1	1	96714620	1584	-16.06	1.60	12	0.08	-102.00	1025.00	2400	20240510	-31.75	1501	20240805	9.13	2400	-31.75	20240510	1501	9.13	20240805	2400	-31.75	20240510	1501	9.13	20240805	2.35	N	048550	500	483 억	1925202	N	N	61	N	N
8	20241129	100550	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1640	-40	5	-2.38	86606821	52610	39.83	1660	1679	1638	2180	1176	1680	1646.20	1.99	-17591	1707	1693	1677	1663	1647	1685	1655	484	500	500	1240	1	1	96714620	1586	-16.08	1.60	12	0.05	-102.00	1025.00	2400	20240510	-31.67	1501	20240805	9.26	2400	-31.67	20240510	1501	9.26	20240805	2400	-31.67	20240510	1501	9.26	20240805	2.35	N	048550	500	483 억	1925202	N	N	61	N	N
9	20241129	090549	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1670	-10	5	-0.60	4000633	2410	1.82	1660	1670	1655	2180	1176	1680	1660.01	1.99	288	1707	1693	1677	1663	1647	1685	1655	484	500	500	1240	1	1	96714620	1615	-16.37	1.63	12	0.00	-102.00	1025.00	2400	20240510	-30.42	1501	20240805	11.26	2400	-30.42	20240510	1501	11.26	20240805	2400	-30.42	20240510	1501	11.26	20240805	2.35	N	048550	500	483 억	1925202	N	N	61	N	N
10	20241128	160544	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1680	-1	5	-0.06	218338242	130421	79.48	1685	1691	1661	2185	1177	1681	1674.07	2.01	-16841	1727	1704	1683	1660	1639	1715	1671	484	504	500	1240	1	1	96714620	1625	-16.47	1.64	12	0.13	-102.00	1025.00	2400	20240510	-30.00	1501	20240805	11.93	2400	-30.00	20240510	1501	11.93	20240805	2400	-30.00	20240510	1501	11.93	20240805	2.34	N	048550	500	483 억	1941035	N	N	61	N	N
11	20241128	150553	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1662	-19	5	-1.13	164784821	98552	60.06	1685	1685	1661	2185	1177	1681	1672.06	2.01	-18637	1727	1704	1683	1660	1639	1715	1671	484	504	500	1240	1	1	96714620	1607	-16.29	1.62	12	0.10	-102.00	1025.00	2400	20240510	-30.75	1501	20240805	10.73	2400	-30.75	20240510	1501	10.73	20240805	2400	-30.75	20240510	1501	10.73	20240805	2.34	N	048550	500	483 억	1941035	N	N	0	N	N
12	20241128	140552	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1666	-15	5	-0.89	139930510	83614	50.95	1685	1685	1664	2185	1177	1681	1673.53	2.01	-22231	1727	1704	1683	1660	1639	1715	1671	484	504	500	1240	1	1	96714620	1611	-16.33	1.63	12	0.09	-102.00	1025.00	2400	20240510	-30.58	1501	20240805	10.99	2400	-30.58	20240510	1501	10.99	20240805	2400	-30.58	20240510	1501	10.99	20240805	2.34	N	048550	500	483 억	1941035	N	N	0	N	N
13	20241128	130550	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1682	1	2	0.06	122800803	73346	44.70	1685	1685	1664	2185	1177	1681	1674.27	2.01	-22153	1727	1704	1683	1660	1639	1715	1671	484	504	500	1240	1	1	96714620	1627	-16.49	1.64	12	0.08	-102.00	1025.00	2400	20240510	-29.92	1501	20240805	12.06	2400	-29.92	20240510	1501	12.06	20240805	2400	-29.92	20240510	1501	12.06	20240805	2.34	N	048550	500	483 억	1941035	N	N	0	N	N
14	20241128	120552	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1677	-4	5	-0.24	99564341	59448	36.23	1685	1685	1664	2185	1177	1681	1674.81	2.01	-22266	1727	1704	1683	1660	1639	1715	1671	484	504	500	1240	1	1	96714620	1622	-16.44	1.64	12	0.06	-102.00	1025.00	2400	20240510	-30.13	1501	20240805	11.73	2400	-30.13	20240510	1501	11.73	20240805	2400	-30.13	20240510	1501	11.73	20240805	2.34	N	048550	500	483 억	1941035	N	N	0	N	N
15	20241128	110554	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1680	-1	5	-0.06	65706655	39171	23.87	1685	1685	1670	2185	1177	1681	1677.43	2.01	-17542	1727	1704	1683	1660	1639	1715	1671	484	504	500	1240	1	1	96714620	1625	-16.47	1.64	12	0.04	-102.00	1025.00	2400	20240510	-30.00	1501	20240805	11.93	2400	-30.00	20240510	1501	11.93	20240805	2400	-30.00	20240510	1501	11.93	20240805	2.34	N	048550	500	483 억	1941035	N	N	0	N	N
16	20241128	100553	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1679	-2	5	-0.12	44959834	26795	16.33	1685	1685	1670	2185	1177	1681	1677.92	2.01	-9675	1727	1704	1683	1660	1639	1715	1671	484	504	500	1240	1	1	96714620	1624	-16.46	1.64	12	0.03	-102.00	1025.00	2400	20240510	-30.04	1501	20240805	11.86	2400	-30.04	20240510	1501	11.86	20240805	2400	-30.04	20240510	1501	11.86	20240805	2.34	N	048550	500	483 억	1941035	N	N	0	N	N
17	20241128	090551	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1675	-6	5	-0.36	3765848	2245	1.37	1685	1685	1675	2185	1177	1681	1677.44	2.01	54	1727	1704	1683	1660	1639	1715	1671	484	504	500	1240	1	1	96714620	1620	-16.42	1.63	12	0.00	-102.00	1025.00	2400	20240510	-30.21	1501	20240805	11.59	2400	-30.21	20240510	1501	11.59	20240805	2400	-30.21	20240510	1501	11.59	20240805	2.34	N	048550	500	483 억	1941035	N	N	0	N	N
18	20241127	160537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1681	11	2	0.66	275455824	163688	90.98	1680	1706	1662	2170	1169	1670	1682.81	2.01	-5630	1714	1692	1656	1634	1598	1703	1645	484	500	500	1230	1	1	96714620	1626	-16.48	1.64	12	0.17	-102.00	1025.00	2400	20240510	-29.96	1501	20240805	11.99	2400	-29.96	20240510	1501	11.99	20240805	2400	-29.96	20240510	1501	11.99	20240805	2.37	N	048550	500	483 억	1945812	N	N	0	N	N
19	20241127	150547	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1678	8	2	0.48	251799312	149576	83.13	1680	1706	1662	2170	1169	1670	1683.42	2.01	-8890	1714	1692	1656	1634	1598	1703	1645	484	500	500	1230	1	1	96714620	1623	-16.45	1.64	12	0.15	-102.00	1025.00	2400	20240510	-30.08	1501	20240805	11.79	2400	-30.08	20240510	1501	11.79	20240805	2400	-30.08	20240510	1501	11.79	20240805	2.37	N	048550	500	483 억	1945812	N	N	0	N	N
20	20241127	140547	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1672	2	2	0.12	224747334	133386	74.14	1680	1706	1662	2170	1169	1670	1684.94	2.01	-13974	1714	1692	1656	1634	1598	1703	1645	484	500	500	1230	1	1	96714620	1617	-16.39	1.63	12	0.14	-102.00	1025.00	2400	20240510	-30.33	1501	20240805	11.39	2400	-30.33	20240510	1501	11.39	20240805	2400	-30.33	20240510	1501	11.39	20240805	2.37	N	048550	500	483 억	1945812	N	N	0	N	N
21	20241127	130543	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1687	17	2	1.02	194050723	115062	63.95	1680	1706	1662	2170	1169	1670	1686.49	2.01	-16649	1714	1692	1656	1634	1598	1703	1645	484	500	500	1230	1	1	96714620	1632	-16.54	1.65	12	0.12	-102.00	1025.00	2400	20240510	-29.71	1501	20240805	12.39	2400	-29.71	20240510	1501	12.39	20240805	2400	-29.71	20240510	1501	12.39	20240805	2.37	N	048550	500	483 억	1945812	N	N	0	N	N
22	20241127	120548	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1685	15	2	0.90	186739374	110720	61.54	1680	1706	1662	2170	1169	1670	1686.59	2.01	-16709	1714	1692	1656	1634	1598	1703	1645	484	500	500	1230	1	1	96714620	1630	-16.52	1.64	12	0.11	-102.00	1025.00	2400	20240510	-29.79	1501	20240805	12.26	2400	-29.79	20240510	1501	12.26	20240805	2400	-29.79	20240510	1501	12.26	20240805	2.37	N	048550	500	483 억	1945812	N	N	0	N	N
23	20241127	110547	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1674	4	2	0.24	156125237	92544	51.44	1680	1706	1662	2170	1169	1670	1687.04	2.01	-15257	1714	1692	1656	1634	1598	1703	1645	484	500	500	1230	1	1	96714620	1619	-16.41	1.63	12	0.10	-102.00	1025.00	2400	20240510	-30.25	1501	20240805	11.53	2400	-30.25	20240510	1501	11.53	20240805	2400	-30.25	20240510	1501	11.53	20240805	2.37	N	048550	500	483 억	1945812	N	N	0	N	N
24	20241127	100547	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1683	13	2	0.78	138882625	82274	45.73	1680	1706	1662	2170	1169	1670	1688.05	2.01	-13751	1714	1692	1656	1634	1598	1703	1645	484	500	500	1230	1	1	96714620	1628	-16.50	1.64	12	0.09	-102.00	1025.00	2400	20240510	-29.88	1501	20240805	12.13	2400	-29.88	20240510	1501	12.13	20240805	2400	-29.88	20240510	1501	12.13	20240805	2.37	N	048550	500	483 억	1945812	N	N	0	N	N
25	20241127	090544	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1669	-1	5	-0.06	2277389	1361	0.76	1680	1680	1669	2170	1169	1670	1673.32	2.01	-761	1714	1692	1656	1634	1598	1703	1645	484	500	500	1230	1	1	96714620	1614	-16.36	1.63	12	0.00	-102.00	1025.00	2400	20240510	-30.46	1501	20240805	11.19	2400	-30.46	20240510	1501	11.19	20240805	2400	-30.46	20240510	1501	11.19	20240805	2.37	N	048550	500	483 억	1945812	N	N	0	N	N
26	20241126	160541	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1670	21	2	1.27	298063406	179532	75.66	1631	1678	1620	2140	1155	1649	1660.22	1.97	38807	1687	1667	1637	1617	1587	1678	1628	484	491	500	1220	1	1	96714620	1615	-16.37	1.63	12	0.19	-102.00	1025.00	2400	20240510	-30.42	1501	20240805	11.26	2400	-30.42	20240510	1501	11.26	20240805	2400	-30.42	20240510	1501	11.26	20240805	2.37	N	048550	500	483 억	1906893	N	N	0	N	N
27	20241126	150544	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1673	24	2	1.46	277110519	167014	70.39	1631	1675	1620	2140	1155	1649	1659.21	1.97	35656	1687	1667	1637	1617	1587	1678	1628	484	491	500	1220	1	1	96714620	1618	-16.40	1.63	12	0.17	-102.00	1025.00	2400	20240510	-30.29	1501	20240805	11.46	2400	-30.29	20240510	1501	11.46	20240805	2400	-30.29	20240510	1501	11.46	20240805	2.37	N	048550	500	483 억	1906893	N	N	0	N	N
28	20241126	140542	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1665	16	2	0.97	216822935	130929	55.18	1631	1671	1620	2140	1155	1649	1656.03	1.97	15494	1687	1667	1637	1617	1587	1678	1628	484	491	500	1220	1	1	96714620	1610	-16.32	1.62	12	0.14	-102.00	1025.00	2400	20240510	-30.62	1501	20240805	10.93	2400	-30.62	20240510	1501	10.93	20240805	2400	-30.62	20240510	1501	10.93	20240805	2.37	N	048550	500	483 억	1906893	N	N	0	N	N
29	20241126	130542	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1662	13	2	0.79	187496649	113344	47.77	1631	1668	1620	2140	1155	1649	1654.23	1.97	21861	1687	1667	1637	1617	1587	1678	1628	484	491	500	1220	1	1	96714620	1607	-16.29	1.62	12	0.12	-102.00	1025.00	2400	20240510	-30.75	1501	20240805	10.73	2400	-30.75	20240510	1501	10.73	20240805	2400	-30.75	20240510	1501	10.73	20240805	2.37	N	048550	500	483 억	1906893	N	N	0	N	N
30	20241126	120547	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1661	12	2	0.73	176885842	106948	45.07	1631	1668	1620	2140	1155	1649	1653.94	1.97	19643	1687	1667	1637	1617	1587	1678	1628	484	491	500	1220	1	1	96714620	1606	-16.28	1.62	12	0.11	-102.00	1025.00	2400	20240510	-30.79	1501	20240805	10.66	2400	-30.79	20240510	1501	10.66	20240805	2400	-30.79	20240510	1501	10.66	20240805	2.37	N	048550	500	483 억	1906893	N	N	0	N	N
31	20241126	110550	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1661	12	2	0.73	132457797	80236	33.81	1631	1662	1620	2140	1155	1649	1650.85	1.97	16262	1687	1667	1637	1617	1587	1678	1628	484	491	500	1220	1	1	96714620	1606	-16.28	1.62	12	0.08	-102.00	1025.00	2400	20240510	-30.79	1501	20240805	10.66	2400	-30.79	20240510	1501	10.66	20240805	2400	-30.79	20240510	1501	10.66	20240805	2.37	N	048550	500	483 억	1906893	N	N	0	N	N
32	20241126	100549	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1655	6	2	0.36	95353194	57823	24.37	1631	1657	1620	2140	1155	1649	1649.05	1.97	9428	1687	1667	1637	1617	1587	1678	1628	484	491	500	1220	1	1	96714620	1601	-16.23	1.61	12	0.06	-102.00	1025.00	2400	20240510	-31.04	1501	20240805	10.26	2400	-31.04	20240510	1501	10.26	20240805	2400	-31.04	20240510	1501	10.26	20240805	2.37	N	048550	500	483 억	1906893	N	N	0	N	N
33	20241126	090544	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1650	1	2	0.06	12729402	7800	3.29	1631	1650	1620	2140	1155	1649	1631.97	1.97	-62	1687	1667	1637	1617	1587	1678	1628	484	491	500	1220	1	1	96714620	1596	-16.18	1.61	12	0.01	-102.00	1025.00	2400	20240510	-31.25	1501	20240805	9.93	2400	-31.25	20240510	1501	9.93	20240805	2400	-31.25	20240510	1501	9.93	20240805	2.37	N	048550	500	483 억	1906893	N	N	0	N	N
34	20241125	160532	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1649	49	2	3.06	389438463	236760	293.38	1607	1657	1607	2080	1120	1600	1644.86	1.91	57579	1638	1619	1607	1588	1576	1613	1582	484	480	500	1180	1	1	96714620	1595	-16.17	1.61	12	0.24	-102.00	1025.00	2400	20240510	-31.29	1501	20240805	9.86	2400	-31.29	20240510	1501	9.86	20240805	2400	-31.29	20240510	1501	9.86	20240805	2.36	N	048550	500	483 억	1850807	N	N	365	N	N
35	20241125	150541	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1650	50	2	3.12	356566824	216799	268.65	1607	1657	1607	2080	1120	1600	1644.69	1.91	56145	1638	1619	1607	1588	1576	1613	1582	484	480	500	1180	1	1	96714620	1596	-16.18	1.61	12	0.22	-102.00	1025.00	2400	20240510	-31.25	1501	20240805	9.93	2400	-31.25	20240510	1501	9.93	20240805	2400	-31.25	20240510	1501	9.93	20240805	2.36	N	048550	500	483 억	1850807	N	N	365	N	N
36	20241125	140541	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1641	41	2	2.56	328133561	199515	247.23	1607	1657	1607	2080	1120	1600	1644.66	1.91	51317	1638	1619	1607	1588	1576	1613	1582	484	480	500	1180	1	1	96714620	1587	-16.09	1.60	12	0.21	-102.00	1025.00	2400	20240510	-31.62	1501	20240805	9.33	2400	-31.62	20240510	1501	9.33	20240805	2400	-31.62	20240510	1501	9.33	20240805	2.36	N	048550	500	483 억	1850807	N	N	365	N	N
37	20241125	130535	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1645	45	2	2.81	310913990	189044	234.26	1607	1657	1607	2080	1120	1600	1644.66	1.91	50149	1638	1619	1607	1588	1576	1613	1582	484	480	500	1180	1	1	96714620	1591	-16.13	1.60	12	0.20	-102.00	1025.00	2400	20240510	-31.46	1501	20240805	9.59	2400	-31.46	20240510	1501	9.59	20240805	2400	-31.46	20240510	1501	9.59	20240805	2.36	N	048550	500	483 억	1850807	N	N	365	N	N
38	20241125	120543	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1644	44	2	2.75	302634152	184013	228.02	1607	1657	1607	2080	1120	1600	1644.63	1.91	48315	1638	1619	1607	1588	1576	1613	1582	484	480	500	1180	1	1	96714620	1590	-16.12	1.60	12	0.19	-102.00	1025.00	2400	20240510	-31.50	1501	20240805	9.53	2400	-31.50	20240510	1501	9.53	20240805	2400	-31.50	20240510	1501	9.53	20240805	2.36	N	048550	500	483 억	1850807	N	N	365	N	N
39	20241125	110539	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1652	52	2	3.25	295465857	179652	222.62	1607	1657	1607	2080	1120	1600	1644.66	1.91	47696	1638	1619	1607	1588	1576	1613	1582	484	480	500	1180	1	1	96714620	1598	-16.20	1.61	12	0.19	-102.00	1025.00	2400	20240510	-31.17	1501	20240805	10.06	2400	-31.17	20240510	1501	10.06	20240805	2400	-31.17	20240510	1501	10.06	20240805	2.36	N	048550	500	483 억	1850807	N	N	365	N	N
40	20241125	100532	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1648	48	2	3.00	166541043	101477	125.75	1607	1651	1607	2080	1120	1600	1641.17	1.91	32810	1638	1619	1607	1588	1576	1613	1582	484	480	500	1180	1	1	96714620	1594	-16.16	1.61	12	0.10	-102.00	1025.00	2400	20240510	-31.33	1501	20240805	9.79	2400	-31.33	20240510	1501	9.79	20240805	2400	-31.33	20240510	1501	9.79	20240805	2.36	N	048550	500	483 억	1850807	N	N	365	N	N
41	20241125	090533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1614	14	2	0.88	2608108	1617	2.00	1607	1619	1607	2080	1120	1600	1612.93	1.91	-207	1638	1619	1607	1588	1576	1613	1582	484	480	500	1180	1	1	96714620	1561	-15.82	1.57	12	0.00	-102.00	1025.00	2400	20240510	-32.75	1501	20240805	7.53	2400	-32.75	20240510	1501	7.53	20240805	2400	-32.75	20240510	1501	7.53	20240805	2.36	N	048550	500	483 억	1850807	N	N	365	N	N
42	20241122	160507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1600	0	3	0.00	121064516	75264	51.58	1601	1626	1595	2080	1120	1600	1608.53	1.91	8307	1637	1618	1608	1589	1579	1613	1584	484	480	500	1180	1	1	96714620	1547	-15.69	1.56	12	0.08	-102.00	1025.00	2400	20240510	-33.33	1501	20240805	6.60	2400	-33.33	20240510	1501	6.60	20240805	2400	-33.33	20240510	1501	6.60	20240805	2.35	N	048550	500	483 억	1842500	N	N	365	N	N
43	20241122	150511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1604	4	2	0.25	107221029	66610	45.65	1601	1626	1600	2080	1120	1600	1609.68	1.91	6867	1637	1618	1608	1589	1579	1613	1584	484	480	500	1180	1	1	96714620	1551	-15.73	1.56	12	0.07	-102.00	1025.00	2400	20240510	-33.17	1501	20240805	6.86	2400	-33.17	20240510	1501	6.86	20240805	2400	-33.17	20240510	1501	6.86	20240805	2.35	N	048550	500	483 억	1842500	N	N	0	N	N
44	20241122	140513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1613	13	2	0.81	87532230	54327	37.23	1601	1626	1600	2080	1120	1600	1611.21	1.91	4518	1637	1618	1608	1589	1579	1613	1584	484	480	500	1180	1	1	96714620	1560	-15.81	1.57	12	0.06	-102.00	1025.00	2400	20240510	-32.79	1501	20240805	7.46	2400	-32.79	20240510	1501	7.46	20240805	2400	-32.79	20240510	1501	7.46	20240805	2.35	N	048550	500	483 억	1842500	N	N	0	N	N
45	20241122	130512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1615	15	2	0.94	83472330	51805	35.50	1601	1626	1600	2080	1120	1600	1611.28	1.91	4842	1637	1618	1608	1589	1579	1613	1584	484	480	500	1180	1	1	96714620	1562	-15.83	1.58	12	0.05	-102.00	1025.00	2400	20240510	-32.71	1501	20240805	7.59	2400	-32.71	20240510	1501	7.59	20240805	2400	-32.71	20240510	1501	7.59	20240805	2.35	N	048550	500	483 억	1842500	N	N	0	N	N
46	20241122	120513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1617	17	2	1.06	77762567	48259	33.07	1601	1626	1600	2080	1120	1600	1611.36	1.91	2787	1637	1618	1608	1589	1579	1613	1584	484	480	500	1180	1	1	96714620	1564	-15.85	1.58	12	0.05	-102.00	1025.00	2400	20240510	-32.62	1501	20240805	7.73	2400	-32.62	20240510	1501	7.73	20240805	2400	-32.62	20240510	1501	7.73	20240805	2.35	N	048550	500	483 억	1842500	N	N	0	N	N
47	20241122	110510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1619	19	2	1.19	48425054	30059	20.60	1601	1626	1600	2080	1120	1600	1611.00	1.91	7396	1637	1618	1608	1589	1579	1613	1584	484	480	500	1180	1	1	96714620	1566	-15.87	1.58	12	0.03	-102.00	1025.00	2400	20240510	-32.54	1501	20240805	7.86	2400	-32.54	20240510	1501	7.86	20240805	2400	-32.54	20240510	1501	7.86	20240805	2.35	N	048550	500	483 억	1842500	N	N	0	N	N
48	20241122	100518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1625	25	2	1.56	38886997	24152	16.55	1601	1626	1600	2080	1120	1600	1610.09	1.91	9360	1637	1618	1608	1589	1579	1613	1584	484	480	500	1180	1	1	96714620	1572	-15.93	1.59	12	0.02	-102.00	1025.00	2400	20240510	-32.29	1501	20240805	8.26	2400	-32.29	20240510	1501	8.26	20240805	2400	-32.29	20240510	1501	8.26	20240805	2.35	N	048550	500	483 억	1842500	N	N	0	N	N
49	20241122	090514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1602	2	2	0.12	1572670	974	0.67	1601	1624	1601	2080	1120	1600	1614.65	1.91	-5	1637	1618	1608	1589	1579	1613	1584	484	480	500	1180	1	1	96714620	1549	-15.71	1.56	12	0.00	-102.00	1025.00	2400	20240510	-33.25	1501	20240805	6.73	2400	-33.25	20240510	1501	6.73	20240805	2400	-33.25	20240510	1501	6.73	20240805	2.35	N	048550	500	483 억	1842500	N	N	0	N	N
50	20241121	160510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1600	-13	5	-0.81	234272334	145835	175.06	1613	1627	1598	2095	1130	1613	1606.42	1.90	7677	1650	1631	1621	1602	1592	1626	1597	484	482	500	1190	1	1	96714620	1547	-15.69	1.56	12	0.15	-102.00	1025.00	2400	20240510	-33.33	1501	20240805	6.60	2400	-33.33	20240510	1501	6.60	20240805	2400	-33.33	20240510	1501	6.60	20240805	2.35	N	048550	500	483 억	1834708	N	N	0	N	N
51	20241121	150520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1600	-13	5	-0.81	210124220	130739	156.94	1613	1627	1598	2095	1130	1613	1607.20	1.90	9666	1650	1631	1621	1602	1592	1626	1597	484	482	500	1190	1	1	96714620	1547	-15.69	1.56	12	0.14	-102.00	1025.00	2400	20240510	-33.33	1501	20240805	6.60	2400	-33.33	20240510	1501	6.60	20240805	2400	-33.33	20240510	1501	6.60	20240805	2.35	N	048550	500	483 억	1834708	N	N	0	N	N
52	20241121	140520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1604	-9	5	-0.56	134274438	83381	100.09	1613	1627	1603	2095	1130	1613	1610.37	1.90	8388	1650	1631	1621	1602	1592	1626	1597	484	482	500	1190	1	1	96714620	1551	-15.73	1.56	12	0.09	-102.00	1025.00	2400	20240510	-33.17	1501	20240805	6.86	2400	-33.17	20240510	1501	6.86	20240805	2400	-33.17	20240510	1501	6.86	20240805	2.35	N	048550	500	483 억	1834708	N	N	0	N	N
53	20241121	130515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1612	-1	5	-0.06	103338664	64114	76.96	1613	1627	1604	2095	1130	1613	1611.80	1.90	5284	1650	1631	1621	1602	1592	1626	1597	484	482	500	1190	1	1	96714620	1559	-15.80	1.57	12	0.07	-102.00	1025.00	2400	20240510	-32.83	1501	20240805	7.40	2400	-32.83	20240510	1501	7.40	20240805	2400	-32.83	20240510	1501	7.40	20240805	2.35	N	048550	500	483 억	1834708	N	N	0	N	N
54	20241121	120516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1611	-2	5	-0.12	90263581	55998	67.22	1613	1627	1604	2095	1130	1613	1611.91	1.90	5321	1650	1631	1621	1602	1592	1626	1597	484	482	500	1190	1	1	96714620	1558	-15.79	1.57	12	0.06	-102.00	1025.00	2400	20240510	-32.88	1501	20240805	7.33	2400	-32.88	20240510	1501	7.33	20240805	2400	-32.88	20240510	1501	7.33	20240805	2.35	N	048550	500	483 억	1834708	N	N	0	N	N
55	20241121	110514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1614	1	2	0.06	87981353	54582	65.52	1613	1627	1604	2095	1130	1613	1611.91	1.90	5621	1650	1631	1621	1602	1592	1626	1597	484	482	500	1190	1	1	96714620	1561	-15.82	1.57	12	0.06	-102.00	1025.00	2400	20240510	-32.75	1501	20240805	7.53	2400	-32.75	20240510	1501	7.53	20240805	2400	-32.75	20240510	1501	7.53	20240805	2.35	N	048550	500	483 억	1834708	N	N	0	N	N
56	20241121	100518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1617	4	2	0.25	65346659	40583	48.72	1613	1627	1604	2095	1130	1613	1610.20	1.90	6635	1650	1631	1621	1602	1592	1626	1597	484	482	500	1190	1	1	96714620	1564	-15.85	1.58	12	0.04	-102.00	1025.00	2400	20240510	-32.62	1501	20240805	7.73	2400	-32.62	20240510	1501	7.73	20240805	2400	-32.62	20240510	1501	7.73	20240805	2.35	N	048550	500	483 억	1834708	N	N	0	N	N
57	20241121	090518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1616	3	2	0.19	8050517	4990	5.99	1613	1627	1613	2095	1130	1613	1613.33	1.90	1239	1650	1631	1621	1602	1592	1626	1597	484	482	500	1190	1	1	96714620	1563	-15.84	1.58	12	0.01	-102.00	1025.00	2400	20240510	-32.67	1501	20240805	7.66	2400	-32.67	20240510	1501	7.66	20240805	2400	-32.67	20240510	1501	7.66	20240805	2.35	N	048550	500	483 억	1834708	N	N	0	N	N
58	20241120	160512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1613	-7	5	-0.43	134471787	83055	80.60	1640	1640	1611	2105	1134	1620	1619.07	1.92	-19384	1656	1638	1626	1608	1596	1635	1605	484	485	500	1190	1	1	96714620	1560	-15.81	1.57	12	0.09	-102.00	1025.00	2400	20240510	-32.79	1501	20240805	7.46	2400	-32.79	20240510	1501	7.46	20240805	2400	-32.79	20240510	1501	7.46	20240805	2.37	N	048550	500	483 억	1853998	N	N	2690	N	N
59	20241120	150521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1618	-2	5	-0.12	122646010	75723	73.48	1640	1640	1614	2105	1134	1620	1619.67	1.92	-18114	1656	1638	1626	1608	1596	1635	1605	484	485	500	1190	1	1	96714620	1565	-15.86	1.58	12	0.08	-102.00	1025.00	2400	20240510	-32.58	1501	20240805	7.79	2400	-32.58	20240510	1501	7.79	20240805	2400	-32.58	20240510	1501	7.79	20240805	2.37	N	048550	500	483 억	1853998	N	N	2690	N	N
60	20241120	140520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1623	3	2	0.19	112297227	69323	67.27	1640	1640	1615	2105	1134	1620	1619.91	1.92	-17935	1656	1638	1626	1608	1596	1635	1605	484	485	500	1190	1	1	96714620	1570	-15.91	1.58	12	0.07	-102.00	1025.00	2400	20240510	-32.38	1501	20240805	8.13	2400	-32.38	20240510	1501	8.13	20240805	2400	-32.38	20240510	1501	8.13	20240805	2.37	N	048550	500	483 억	1853998	N	N	2690	N	N
61	20241120	130521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1624	4	2	0.25	93190521	57526	55.82	1640	1640	1615	2105	1134	1620	1619.97	1.92	-16458	1656	1638	1626	1608	1596	1635	1605	484	485	500	1190	1	1	96714620	1571	-15.92	1.58	12	0.06	-102.00	1025.00	2400	20240510	-32.33	1501	20240805	8.19	2400	-32.33	20240510	1501	8.19	20240805	2400	-32.33	20240510	1501	8.19	20240805	2.37	N	048550	500	483 억	1853998	N	N	2690	N	N
62	20241120	120522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1620	0	3	0.00	73666459	45468	44.12	1640	1640	1615	2105	1134	1620	1620.18	1.92	-14738	1656	1638	1626	1608	1596	1635	1605	484	485	500	1190	1	1	96714620	1567	-15.88	1.58	12	0.05	-102.00	1025.00	2400	20240510	-32.50	1501	20240805	7.93	2400	-32.50	20240510	1501	7.93	20240805	2400	-32.50	20240510	1501	7.93	20240805	2.37	N	048550	500	483 억	1853998	N	N	2690	N	N
63	20241120	110521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1621	1	2	0.06	48995901	30213	29.32	1640	1640	1615	2105	1134	1620	1621.68	1.92	-13674	1656	1638	1626	1608	1596	1635	1605	484	485	500	1190	1	1	96714620	1568	-15.89	1.58	12	0.03	-102.00	1025.00	2400	20240510	-32.46	1501	20240805	7.99	2400	-32.46	20240510	1501	7.99	20240805	2400	-32.46	20240510	1501	7.99	20240805	2.37	N	048550	500	483 억	1853998	N	N	2690	N	N
64	20241120	100520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1619	-1	5	-0.06	31326316	19302	18.73	1640	1640	1615	2105	1134	1620	1622.96	1.92	-13045	1656	1638	1626	1608	1596	1635	1605	484	485	500	1190	1	1	96714620	1566	-15.87	1.58	12	0.02	-102.00	1025.00	2400	20240510	-32.54	1501	20240805	7.86	2400	-32.54	20240510	1501	7.86	20240805	2400	-32.54	20240510	1501	7.86	20240805	2.37	N	048550	500	483 억	1853998	N	N	2690	N	N
65	20241120	090520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1640	20	2	1.23	2068826	1262	1.22	1640	1640	1623	2105	1134	1620	1639.32	1.92	-148	1656	1638	1626	1608	1596	1635	1605	484	485	500	1190	1	1	96714620	1586	-16.08	1.60	12	0.00	-102.00	1025.00	2400	20240510	-31.67	1501	20240805	9.26	2400	-31.67	20240510	1501	9.26	20240805	2400	-31.67	20240510	1501	9.26	20240805	2.37	N	048550	500	483 억	1853998	N	N	2690	N	N
66	20241119	160455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1620	0	3	0.00	163376741	100592	104.49	1620	1644	1614	2105	1134	1620	1624.15	1.91	8000	1647	1633	1615	1601	1583	1640	1608	484	485	500	1190	1	1	96714620	1567	-15.88	1.58	12	0.10	-102.00	1025.00	2400	20240510	-32.50	1501	20240805	7.93	2400	-32.50	20240510	1501	7.93	20240805	2400	-32.50	20240510	1501	7.93	20240805	2.37	N	048550	500	483 억	1846017	N	N	2690	N	N
67	20241119	150501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1621	1	2	0.06	146727239	90318	93.82	1620	1644	1614	2105	1134	1620	1624.56	1.91	9308	1647	1633	1615	1601	1583	1640	1608	484	485	500	1190	1	1	96714620	1568	-15.89	1.58	12	0.09	-102.00	1025.00	2400	20240510	-32.46	1501	20240805	7.99	2400	-32.46	20240510	1501	7.99	20240805	2400	-32.46	20240510	1501	7.99	20240805	2.37	N	048550	500	483 억	1846017	N	N	0	N	N
68	20241119	140458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1621	1	2	0.06	118215998	72750	75.57	1620	1644	1614	2105	1134	1620	1624.96	1.91	6267	1647	1633	1615	1601	1583	1640	1608	484	485	500	1190	1	1	96714620	1568	-15.89	1.58	12	0.08	-102.00	1025.00	2400	20240510	-32.46	1501	20240805	7.99	2400	-32.46	20240510	1501	7.99	20240805	2400	-32.46	20240510	1501	7.99	20240805	2.37	N	048550	500	483 억	1846017	N	N	0	N	N
69	20241119	130501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1620	0	3	0.00	106280856	65394	67.93	1620	1644	1614	2105	1134	1620	1625.24	1.91	6991	1647	1633	1615	1601	1583	1640	1608	484	485	500	1190	1	1	96714620	1567	-15.88	1.58	12	0.07	-102.00	1025.00	2400	20240510	-32.50	1501	20240805	7.93	2400	-32.50	20240510	1501	7.93	20240805	2400	-32.50	20240510	1501	7.93	20240805	2.37	N	048550	500	483 억	1846017	N	N	0	N	N
70	20241119	120457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1620	0	3	0.00	86185268	52985	55.04	1620	1644	1614	2105	1134	1620	1626.60	1.91	6653	1647	1633	1615	1601	1583	1640	1608	484	485	500	1190	1	1	96714620	1567	-15.88	1.58	12	0.05	-102.00	1025.00	2400	20240510	-32.50	1501	20240805	7.93	2400	-32.50	20240510	1501	7.93	20240805	2400	-32.50	20240510	1501	7.93	20240805	2.37	N	048550	500	483 억	1846017	N	N	0	N	N
71	20241119	110501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1622	2	2	0.12	58380743	35877	37.27	1620	1644	1614	2105	1134	1620	1627.25	1.91	12032	1647	1633	1615	1601	1583	1640	1608	484	485	500	1190	1	1	96714620	1569	-15.90	1.58	12	0.04	-102.00	1025.00	2400	20240510	-32.42	1501	20240805	8.06	2400	-32.42	20240510	1501	8.06	20240805	2400	-32.42	20240510	1501	8.06	20240805	2.37	N	048550	500	483 억	1846017	N	N	0	N	N
72	20241119	100514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1630	10	2	0.62	30229022	18547	19.27	1620	1644	1614	2105	1134	1620	1629.86	1.91	3001	1647	1633	1615	1601	1583	1640	1608	484	485	500	1190	1	1	96714620	1576	-15.98	1.59	12	0.02	-102.00	1025.00	2400	20240510	-32.08	1501	20240805	8.59	2400	-32.08	20240510	1501	8.59	20240805	2400	-32.08	20240510	1501	8.59	20240805	2.37	N	048550	500	483 억	1846017	N	N	0	N	N
73	20241119	090511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1620	0	3	0.00	74520	46	0.05	1620	1620	1620	2105	1134	1620	1620.00	1.91	24	1647	1633	1615	1601	1583	1640	1608	484	485	500	1190	1	1	96714620	1567	-15.88	1.58	12	0.00	-102.00	1025.00	2400	20240510	-32.50	1501	20240805	7.93	2400	-32.50	20240510	1501	7.93	20240805	2400	-32.50	20240510	1501	7.93	20240805	2.37	N	048550	500	483 억	1846017	N	N	0	N	N
74	20241118	160457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1620	6	2	0.37	155445793	96140	60.63	1597	1629	1597	2095	1130	1614	1616.87	1.90	11261	1654	1634	1594	1574	1534	1644	1584	484	481	500	1190	1	1	96714620	1567	-15.88	1.58	12	0.10	-102.00	1025.00	2400	20240510	-32.50	1501	20240805	7.93	2400	-32.50	20240510	1501	7.93	20240805	2400	-32.50	20240510	1501	7.93	20240805	2.37	N	048550	500	483 억	1834756	N	N	0	N	N
75	20241118	150501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1612	-2	5	-0.12	151058028	93430	58.92	1597	1629	1597	2095	1130	1614	1616.80	1.90	11742	1654	1634	1594	1574	1534	1644	1584	484	481	500	1190	1	1	96714620	1559	-15.80	1.57	12	0.10	-102.00	1025.00	2400	20240510	-32.83	1501	20240805	7.40	2400	-32.83	20240510	1501	7.40	20240805	2400	-32.83	20240510	1501	7.40	20240805	2.37	N	048550	500	483 억	1834756	N	N	0	N	N
76	20241118	140502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1615	1	2	0.06	134295138	83035	52.36	1597	1629	1597	2095	1130	1614	1617.33	1.90	5745	1654	1634	1594	1574	1534	1644	1584	484	481	500	1190	1	1	96714620	1562	-15.83	1.58	12	0.09	-102.00	1025.00	2400	20240510	-32.71	1501	20240805	7.59	2400	-32.71	20240510	1501	7.59	20240805	2400	-32.71	20240510	1501	7.59	20240805	2.37	N	048550	500	483 억	1834756	N	N	0	N	N
77	20241118	130500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1618	4	2	0.25	108948753	67347	42.47	1597	1629	1597	2095	1130	1614	1617.72	1.90	5522	1654	1634	1594	1574	1534	1644	1584	484	481	500	1190	1	1	96714620	1565	-15.86	1.58	12	0.07	-102.00	1025.00	2400	20240510	-32.58	1501	20240805	7.79	2400	-32.58	20240510	1501	7.79	20240805	2400	-32.58	20240510	1501	7.79	20240805	2.37	N	048550	500	483 억	1834756	N	N	0	N	N
78	20241118	120503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1618	4	2	0.25	88867366	54920	34.63	1597	1629	1597	2095	1130	1614	1618.12	1.90	9322	1654	1634	1594	1574	1534	1644	1584	484	481	500	1190	1	1	96714620	1565	-15.86	1.58	12	0.06	-102.00	1025.00	2400	20240510	-32.58	1501	20240805	7.79	2400	-32.58	20240510	1501	7.79	20240805	2400	-32.58	20240510	1501	7.79	20240805	2.37	N	048550	500	483 억	1834756	N	N	0	N	N
79	20241118	110501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1624	10	2	0.62	79989616	49449	31.18	1597	1627	1597	2095	1130	1614	1617.62	1.90	10738	1654	1634	1594	1574	1534	1644	1584	484	481	500	1190	1	1	96714620	1571	-15.92	1.58	12	0.05	-102.00	1025.00	2400	20240510	-32.33	1501	20240805	8.19	2400	-32.33	20240510	1501	8.19	20240805	2400	-32.33	20240510	1501	8.19	20240805	2.37	N	048550	500	483 억	1834756	N	N	0	N	N
80	20241118	100458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1625	11	2	0.68	59354481	36744	23.17	1597	1627	1597	2095	1130	1614	1615.35	1.90	11265	1654	1634	1594	1574	1534	1644	1584	484	481	500	1190	1	1	96714620	1572	-15.93	1.59	12	0.04	-102.00	1025.00	2400	20240510	-32.29	1501	20240805	8.26	2400	-32.29	20240510	1501	8.26	20240805	2400	-32.29	20240510	1501	8.26	20240805	2.37	N	048550	500	483 억	1834756	N	N	0	N	N
81	20241118	090455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1604	-10	5	-0.62	7820464	4892	3.08	1597	1614	1597	2095	1130	1614	1598.62	1.90	1008	1654	1634	1594	1574	1534	1644	1584	484	481	500	1190	1	1	96714620	1551	-15.73	1.56	12	0.01	-102.00	1025.00	2400	20240510	-33.17	1501	20240805	6.86	2400	-33.17	20240510	1501	6.86	20240805	2400	-33.17	20240510	1501	6.86	20240805	2.37	N	048550	500	483 억	1834756	N	N	0	N	N
82	20241115	160511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1614	28	2	1.77	251686452	158266	120.87	1571	1614	1554	2060	1111	1586	1590.27	1.87	23861	1624	1604	1592	1572	1560	1615	1583	484	474	500	1170	1	1	96714620	1561	-15.82	1.57	12	0.16	-102.00	1025.00	2400	20240510	-32.75	1501	20240805	7.53	2400	-32.75	20240510	1501	7.53	20240805	2400	-32.75	20240510	1501	7.53	20240805	2.39	N	048550	500	483 억	1811009	N	N	0	N	N
83	20241115	150522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1601	15	2	0.95	230031913	144806	110.59	1571	1612	1554	2060	1111	1586	1588.55	1.87	24682	1624	1604	1592	1572	1560	1615	1583	484	474	500	1170	1	1	96714620	1548	-15.70	1.56	12	0.15	-102.00	1025.00	2400	20240510	-33.29	1501	20240805	6.66	2400	-33.29	20240510	1501	6.66	20240805	2400	-33.29	20240510	1501	6.66	20240805	2.39	N	048550	500	483 억	1811009	N	N	0	N	N
84	20241115	140519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1612	26	2	1.64	195540270	123287	94.16	1571	1612	1554	2060	1111	1586	1586.06	1.87	25426	1624	1604	1592	1572	1560	1615	1583	484	474	500	1170	1	1	96714620	1559	-15.80	1.57	12	0.13	-102.00	1025.00	2400	20240510	-32.83	1501	20240805	7.40	2400	-32.83	20240510	1501	7.40	20240805	2400	-32.83	20240510	1501	7.40	20240805	2.39	N	048550	500	483 억	1811009	N	N	0	N	N
85	20241115	130519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1605	19	2	1.20	149232193	94402	72.10	1571	1611	1554	2060	1111	1586	1580.82	1.87	9652	1624	1604	1592	1572	1560	1615	1583	484	474	500	1170	1	1	96714620	1552	-15.74	1.57	12	0.10	-102.00	1025.00	2400	20240510	-33.12	1501	20240805	6.93	2400	-33.12	20240510	1501	6.93	20240805	2400	-33.12	20240510	1501	6.93	20240805	2.39	N	048550	500	483 억	1811009	N	N	0	N	N
86	20241115	120522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1587	1	2	0.06	97026877	61734	47.15	1571	1600	1554	2060	1111	1586	1571.69	1.87	-419	1624	1604	1592	1572	1560	1615	1583	484	474	500	1170	1	1	96714620	1535	-15.56	1.55	12	0.06	-102.00	1025.00	2400	20240510	-33.88	1501	20240805	5.73	2400	-33.88	20240510	1501	5.73	20240805	2400	-33.88	20240510	1501	5.73	20240805	2.39	N	048550	500	483 억	1811009	N	N	0	N	N
87	20241115	110510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1575	-11	5	-0.69	72532334	46194	35.28	1571	1600	1554	2060	1111	1586	1570.17	1.87	2285	1624	1604	1592	1572	1560	1615	1583	484	474	500	1170	1	1	96714620	1523	-15.44	1.54	12	0.05	-102.00	1025.00	2400	20240510	-34.38	1501	20240805	4.93	2400	-34.38	20240510	1501	4.93	20240805	2400	-34.38	20240510	1501	4.93	20240805	2.39	N	048550	500	483 억	1811009	N	N	0	N	N
88	20241115	100510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1566	-20	5	-1.26	34707991	22059	16.85	1571	1600	1558	2060	1111	1586	1573.42	1.87	953	1624	1604	1592	1572	1560	1615	1583	484	474	500	1170	1	1	96714620	1515	-15.35	1.53	12	0.02	-102.00	1025.00	2400	20240510	-34.75	1501	20240805	4.33	2400	-34.75	20240510	1501	4.33	20240805	2400	-34.75	20240510	1501	4.33	20240805	2.39	N	048550	500	483 억	1811009	N	N	0	N	N
89	20241115	090522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1585	-1	5	-0.06	1170133	744	0.57	1571	1586	1571	2060	1111	1586	1572.76	1.87	504	1624	1604	1592	1572	1560	1615	1583	484	474	500	1170	1	1	96714620	1533	-15.54	1.55	12	0.00	-102.00	1025.00	2400	20240510	-33.96	1501	20240805	5.60	2400	-33.96	20240510	1501	5.60	20240805	2400	-33.96	20240510	1501	5.60	20240805	2.39	N	048550	500	483 억	1811009	N	N	0	N	N
90	20241114	160505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1581	-19	5	-1.19	192343878	120482	43.94	1582	1612	1581	2080	1120	1600	1596.45	1.91	-30385	1636	1617	1581	1562	1526	1627	1572	484	480	500	1180	1	1	96714620	1529	-15.50	1.54	12	0.12	-102.00	1025.00	2400	20240510	-34.12	1501	20240805	5.33	2400	-34.12	20240510	1501	5.33	20240805	2400	-34.12	20240510	1501	5.33	20240805	2.32	N	048550	500	483 억	1843975	N	N	209	N	N
91	20241114	150507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1589	-11	5	-0.69	151064734	94456	34.45	1582	1612	1582	2080	1120	1600	1599.31	1.91	-30071	1636	1617	1581	1562	1526	1627	1572	484	480	500	1180	1	1	96714620	1537	-15.58	1.55	12	0.10	-102.00	1025.00	2400	20240510	-33.79	1501	20240805	5.86	2400	-33.79	20240510	1501	5.86	20240805	2400	-33.79	20240510	1501	5.86	20240805	2.32	N	048550	500	483 억	1843975	N	N	209	N	N
92	20241114	140504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1595	-5	5	-0.31	135957642	84973	30.99	1582	1612	1582	2080	1120	1600	1600.01	1.91	-29826	1636	1617	1581	1562	1526	1627	1572	484	480	500	1180	1	1	96714620	1543	-15.64	1.56	12	0.09	-102.00	1025.00	2400	20240510	-33.54	1501	20240805	6.26	2400	-33.54	20240510	1501	6.26	20240805	2400	-33.54	20240510	1501	6.26	20240805	2.32	N	048550	500	483 억	1843975	N	N	209	N	N
93	20241114	130505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1601	1	2	0.06	117129830	73174	26.69	1582	1612	1582	2080	1120	1600	1600.70	1.91	-27172	1636	1617	1581	1562	1526	1627	1572	484	480	500	1180	1	1	96714620	1548	-15.70	1.56	12	0.08	-102.00	1025.00	2400	20240510	-33.29	1501	20240805	6.66	2400	-33.29	20240510	1501	6.66	20240805	2400	-33.29	20240510	1501	6.66	20240805	2.32	N	048550	500	483 억	1843975	N	N	209	N	N
94	20241114	120505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1591	-9	5	-0.56	96750202	60417	22.03	1582	1612	1582	2080	1120	1600	1601.37	1.91	-26622	1636	1617	1581	1562	1526	1627	1572	484	480	500	1180	1	1	96714620	1539	-15.60	1.55	12	0.06	-102.00	1025.00	2400	20240510	-33.71	1501	20240805	6.00	2400	-33.71	20240510	1501	6.00	20240805	2400	-33.71	20240510	1501	6.00	20240805	2.32	N	048550	500	483 억	1843975	N	N	209	N	N
95	20241114	110506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1600	0	3	0.00	35757325	22427	8.18	1582	1612	1582	2080	1120	1600	1594.39	1.91	-624	1636	1617	1581	1562	1526	1627	1572	484	480	500	1180	1	1	96714620	1547	-15.69	1.56	12	0.02	-102.00	1025.00	2400	20240510	-33.33	1501	20240805	6.60	2400	-33.33	20240510	1501	6.60	20240805	2400	-33.33	20240510	1501	6.60	20240805	2.32	N	048550	500	483 억	1843975	N	N	209	N	N
96	20241114	100525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1586	-14	5	-0.88	6895540	4357	1.59	1582	1600	1582	2080	1120	1600	1582.63	1.91	668	1636	1617	1581	1562	1526	1627	1572	484	480	500	1180	1	1	96714620	1534	-15.55	1.55	12	0.00	-102.00	1025.00	2400	20240510	-33.92	1501	20240805	5.66	2400	-33.92	20240510	1501	5.66	20240805	2400	-33.92	20240510	1501	5.66	20240805	2.32	N	048550	500	483 억	1843975	N	N	209	N	N
97	20241114	090501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1600	0	3	0.00	0	0	0.00	0	0	0	2080	1120	1600	0.00	1.91	0	1636	1617	1581	1562	1526	1627	1572	484	480	500	1180	1	1	96714620	1547	-15.69	1.56	12	0.00	-102.00	1025.00	2400	20240510	-33.33	1501	20240805	6.60	2400	-33.33	20240510	1501	6.60	20240805	2400	-33.33	20240510	1501	6.60	20240805	2.32	N	048550	500	483 억	1843975	N	N	209	N	N
98	20241113	160243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1600	20	2	1.27	418064525	267506	49.62	1564	1600	1545	2050	1106	1580	1562.82	1.95	-44541	1697	1638	1609	1550	1521	1624	1536	484	470	500	1160	1	1	96714620	1547	-15.69	1.56	12	0.28	-102.00	1025.00	2400	20240510	-33.33	1501	20240805	6.60	2400	-33.33	20240510	1501	6.60	20240805	2400	-33.33	20240510	1501	6.60	20240805	2.34	N	048550	500	483 억	1888259	N	N	209	N	N
99	20241113	150302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1552	-28	5	-1.77	362458421	232268	43.09	1564	1600	1545	2050	1106	1580	1560.52	1.95	-31930	1697	1638	1609	1550	1521	1624	1536	484	470	500	1160	1	1	96714620	1501	-15.22	1.51	12	0.24	-102.00	1025.00	2400	20240510	-35.33	1501	20240805	3.40	2400	-35.33	20240510	1501	3.40	20240805	2400	-35.33	20240510	1501	3.40	20240805	2.34	N	048550	500	483 억	1888259	N	N	0	N	N
100	20241113	140257	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1560	-20	5	-1.27	272136790	174153	32.31	1564	1600	1550	2050	1106	1580	1562.63	1.95	-21152	1697	1638	1609	1550	1521	1624	1536	484	470	500	1160	1	1	96714620	1509	-15.29	1.52	12	0.18	-102.00	1025.00	2400	20240510	-35.00	1501	20240805	3.93	2400	-35.00	20240510	1501	3.93	20240805	2400	-35.00	20240510	1501	3.93	20240805	2.34	N	048550	500	483 억	1888259	N	N	0	N	N
101	20241113	130256	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1560	-20	5	-1.27	213951670	136829	25.38	1564	1600	1550	2050	1106	1580	1563.64	1.95	-19636	1697	1638	1609	1550	1521	1624	1536	484	470	500	1160	1	1	96714620	1509	-15.29	1.52	12	0.14	-102.00	1025.00	2400	20240510	-35.00	1501	20240805	3.93	2400	-35.00	20240510	1501	3.93	20240805	2400	-35.00	20240510	1501	3.93	20240805	2.34	N	048550	500	483 억	1888259	N	N	0	N	N
102	20241113	120255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1553	-27	5	-1.71	158249227	100967	18.73	1564	1600	1551	2050	1106	1580	1567.34	1.95	-17337	1697	1638	1609	1550	1521	1624	1536	484	470	500	1160	1	1	96714620	1502	-15.23	1.52	12	0.10	-102.00	1025.00	2400	20240510	-35.29	1501	20240805	3.46	2400	-35.29	20240510	1501	3.46	20240805	2400	-35.29	20240510	1501	3.46	20240805	2.34	N	048550	500	483 억	1888259	N	N	0	N	N
103	20241113	110253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1566	-14	5	-0.89	121351025	77283	14.34	1564	1600	1551	2050	1106	1580	1570.22	1.95	-15599	1697	1638	1609	1550	1521	1624	1536	484	470	500	1160	1	1	96714620	1515	-15.35	1.53	12	0.08	-102.00	1025.00	2400	20240510	-34.75	1501	20240805	4.33	2400	-34.75	20240510	1501	4.33	20240805	2400	-34.75	20240510	1501	4.33	20240805	2.34	N	048550	500	483 억	1888259	N	N	0	N	N
104	20241113	100254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1589	9	2	0.57	80076968	50937	9.45	1564	1600	1551	2050	1106	1580	1572.08	1.95	-10485	1697	1638	1609	1550	1521	1624	1536	484	470	500	1160	1	1	96714620	1537	-15.58	1.55	12	0.05	-102.00	1025.00	2400	20240510	-33.79	1501	20240805	5.86	2400	-33.79	20240510	1501	5.86	20240805	2400	-33.79	20240510	1501	5.86	20240805	2.34	N	048550	500	483 억	1888259	N	N	0	N	N
105	20241113	090248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1573	-7	5	-0.44	5291400	3379	0.63	1564	1600	1563	2050	1106	1580	1565.97	1.95	1505	1697	1638	1609	1550	1521	1624	1536	484	470	500	1160	1	1	96714620	1521	-15.42	1.53	12	0.00	-102.00	1025.00	2400	20240510	-34.46	1501	20240805	4.80	2400	-34.46	20240510	1501	4.80	20240805	2400	-34.46	20240510	1501	4.80	20240805	2.34	N	048550	500	483 억	1888259	N	N	0	N	N
106	20241112	160449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1580	-71	5	-4.30	854313358	532652	162.37	1650	1668	1580	2145	1156	1651	1603.91	2.12	-158082	1743	1697	1674	1628	1605	1685	1616	484	494	500	1220	1	1	96714620	1528	-15.49	1.54	12	0.55	-102.00	1025.00	2400	20240510	-34.17	1501	20240805	5.26	2400	-34.17	20240510	1501	5.26	20240805	2400	-34.17	20240510	1501	5.26	20240805	2.35	N	048550	500	483 억	2046341	N	N	2863	N	N
107	20241112	150452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1581	-70	5	-4.24	811033258	505286	154.03	1650	1668	1581	2145	1156	1651	1605.10	2.12	-157494	1743	1697	1674	1628	1605	1685	1616	484	494	500	1220	1	1	96714620	1529	-15.50	1.54	12	0.52	-102.00	1025.00	2400	20240510	-34.12	1501	20240805	5.33	2400	-34.12	20240510	1501	5.33	20240805	2400	-34.12	20240510	1501	5.33	20240805	2.35	N	048550	500	483 억	2046341	N	N	2863	N	N
108	20241112	140500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1595	-56	5	-3.39	641892080	398819	121.57	1650	1668	1593	2145	1156	1651	1609.48	2.12	-131695	1743	1697	1674	1628	1605	1685	1616	484	494	500	1220	1	1	96714620	1543	-15.64	1.56	12	0.41	-102.00	1025.00	2400	20240510	-33.54	1501	20240805	6.26	2400	-33.54	20240510	1501	6.26	20240805	2400	-33.54	20240510	1501	6.26	20240805	2.35	N	048550	500	483 억	2046341	N	N	2863	N	N
109	20241112	130454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1602	-49	5	-2.97	542655395	336664	102.63	1650	1668	1596	2145	1156	1651	1611.86	2.12	-105098	1743	1697	1674	1628	1605	1685	1616	484	494	500	1220	1	1	96714620	1549	-15.71	1.56	12	0.35	-102.00	1025.00	2400	20240510	-33.25	1501	20240805	6.73	2400	-33.25	20240510	1501	6.73	20240805	2400	-33.25	20240510	1501	6.73	20240805	2.35	N	048550	500	483 억	2046341	N	N	2863	N	N
110	20241112	120454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1608	-43	5	-2.60	474972345	294413	89.75	1650	1668	1596	2145	1156	1651	1613.29	2.12	-84848	1743	1697	1674	1628	1605	1685	1616	484	494	500	1220	1	1	96714620	1555	-15.76	1.57	12	0.30	-102.00	1025.00	2400	20240510	-33.00	1501	20240805	7.13	2400	-33.00	20240510	1501	7.13	20240805	2400	-33.00	20240510	1501	7.13	20240805	2.35	N	048550	500	483 억	2046341	N	N	2863	N	N
111	20241112	110453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1603	-48	5	-2.91	431006094	267003	81.39	1650	1668	1596	2145	1156	1651	1614.24	2.12	-85986	1743	1697	1674	1628	1605	1685	1616	484	494	500	1220	1	1	96714620	1550	-15.72	1.56	12	0.28	-102.00	1025.00	2400	20240510	-33.21	1501	20240805	6.80	2400	-33.21	20240510	1501	6.80	20240805	2400	-33.21	20240510	1501	6.80	20240805	2.35	N	048550	500	483 억	2046341	N	N	2863	N	N
112	20241112	100453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1596	-55	5	-3.33	381228864	235997	71.94	1650	1668	1596	2145	1156	1651	1615.40	2.12	-75237	1743	1697	1674	1628	1605	1685	1616	484	494	500	1220	1	1	96714620	1544	-15.65	1.56	12	0.24	-102.00	1025.00	2400	20240510	-33.50	1501	20240805	6.33	2400	-33.50	20240510	1501	6.33	20240805	2400	-33.50	20240510	1501	6.33	20240805	2.35	N	048550	500	483 억	2046341	N	N	2863	N	N
113	20241112	090452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1645	-6	5	-0.36	45062132	27317	8.33	1650	1668	1639	2145	1156	1651	1649.60	2.12	-1301	1743	1697	1674	1628	1605	1685	1616	484	494	500	1220	1	1	96714620	1591	-16.13	1.60	12	0.03	-102.00	1025.00	2400	20240510	-31.46	1501	20240805	9.59	2400	-31.46	20240510	1501	9.59	20240805	2400	-31.46	20240510	1501	9.59	20240805	2.35	N	048550	500	483 억	2046341	N	N	2863	N	N
114	20241111	160449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1651	-62	5	-3.62	529281206	314873	160.45	1704	1720	1651	2225	1200	1713	1680.93	2.14	-23226	1755	1733	1722	1700	1689	1728	1695	484	512	500	1260	1	1	96714620	1597	-16.19	1.61	12	0.33	-102.00	1025.00	2400	20240510	-31.21	1501	20240805	9.99	2400	-31.21	20240510	1501	9.99	20240805	2400	-31.21	20240510	1501	9.99	20240805	2.27	N	048550	500	483 억	2069567	N	N	2863	N	N
115	20241111	150504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1668	-45	5	-2.63	420433202	249203	126.99	1704	1720	1664	2225	1200	1713	1687.11	2.14	-29154	1755	1733	1722	1700	1689	1728	1695	484	512	500	1260	1	1	96714620	1613	-16.35	1.63	12	0.26	-102.00	1025.00	2400	20240510	-30.50	1501	20240805	11.13	2400	-30.50	20240510	1501	11.13	20240805	2400	-30.50	20240510	1501	11.13	20240805	2.27	N	048550	500	483 억	2069567	N	N	18	N	N
116	20241111	140455	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1678	-35	5	-2.04	381384333	225835	115.08	1704	1720	1664	2225	1200	1713	1688.77	2.14	-22304	1755	1733	1722	1700	1689	1728	1695	484	512	500	1260	1	1	96714620	1623	-16.45	1.64	12	0.23	-102.00	1025.00	2400	20240510	-30.08	1501	20240805	11.79	2400	-30.08	20240510	1501	11.79	20240805	2400	-30.08	20240510	1501	11.79	20240805	2.27	N	048550	500	483 억	2069567	N	N	18	N	N
117	20241111	130453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1671	-42	5	-2.45	357999104	211871	107.96	1704	1720	1664	2225	1200	1713	1689.70	2.14	-18843	1755	1733	1722	1700	1689	1728	1695	484	512	500	1260	1	1	96714620	1616	-16.38	1.63	12	0.22	-102.00	1025.00	2400	20240510	-30.38	1501	20240805	11.33	2400	-30.38	20240510	1501	11.33	20240805	2400	-30.38	20240510	1501	11.33	20240805	2.27	N	048550	500	483 억	2069567	N	N	18	N	N
118	20241111	120451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1665	-48	5	-2.80	326386374	192945	98.32	1704	1720	1664	2225	1200	1713	1691.60	2.14	-17677	1755	1733	1722	1700	1689	1728	1695	484	512	500	1260	1	1	96714620	1610	-16.32	1.62	12	0.20	-102.00	1025.00	2400	20240510	-30.62	1501	20240805	10.93	2400	-30.62	20240510	1501	10.93	20240805	2400	-30.62	20240510	1501	10.93	20240805	2.27	N	048550	500	483 억	2069567	N	N	18	N	N
119	20241111	110451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1685	-28	5	-1.63	239942006	141421	72.06	1704	1720	1681	2225	1200	1713	1696.65	2.14	-7884	1755	1733	1722	1700	1689	1728	1695	484	512	500	1260	1	1	96714620	1630	-16.52	1.64	12	0.15	-102.00	1025.00	2400	20240510	-29.79	1501	20240805	12.26	2400	-29.79	20240510	1501	12.26	20240805	2400	-29.79	20240510	1501	12.26	20240805	2.27	N	048550	500	483 억	2069567	N	N	18	N	N
120	20241111	100449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1693	-20	5	-1.17	179452527	105577	53.80	1704	1720	1689	2225	1200	1713	1699.73	2.14	-2278	1755	1733	1722	1700	1689	1728	1695	484	512	500	1260	1	1	96714620	1637	-16.60	1.65	12	0.11	-102.00	1025.00	2400	20240510	-29.46	1501	20240805	12.79	2400	-29.46	20240510	1501	12.79	20240805	2400	-29.46	20240510	1501	12.79	20240805	2.27	N	048550	500	483 억	2069567	N	N	18	N	N
121	20241111	090448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1705	-8	5	-0.47	40099257	23504	11.98	1704	1720	1704	2225	1200	1713	1706.05	2.14	9452	1755	1733	1722	1700	1689	1728	1695	484	512	500	1260	1	1	96714620	1649	-16.72	1.66	12	0.02	-102.00	1025.00	2400	20240510	-28.96	1501	20240805	13.59	2400	-28.96	20240510	1501	13.59	20240805	2400	-28.96	20240510	1501	13.59	20240805	2.27	N	048550	500	483 억	2069567	N	N	18	N	N
122	20241108	160445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1713	-1	5	-0.06	337504974	195672	8.08	1714	1744	1711	2225	1200	1714	1724.87	2.08	53429	1952	1833	1771	1652	1590	1802	1621	484	511	500	1260	1	1	96714620	1657	-16.79	1.67	12	0.20	-102.00	1025.00	2400	20240510	-28.62	1501	20240805	14.12	2400	-28.62	20240510	1501	14.12	20240805	2400	-28.62	20240510	1501	14.12	20240805	2.26	N	048550	500	483 억	2016138	N	N	18	N	N
123	20241108	150451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1719	5	2	0.29	314664817	182335	7.53	1714	1744	1711	2225	1200	1714	1725.75	2.08	56184	1952	1833	1771	1652	1590	1802	1621	484	511	500	1260	1	1	96714620	1663	-16.85	1.68	12	0.19	-102.00	1025.00	2400	20240510	-28.38	1501	20240805	14.52	2400	-28.38	20240510	1501	14.52	20240805	2400	-28.38	20240510	1501	14.52	20240805	2.26	N	048550	500	483 억	2016138	N	N	4259	N	N
124	20241108	140450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1715	1	2	0.06	275741746	159643	6.59	1714	1744	1714	2225	1200	1714	1727.24	2.08	51581	1952	1833	1771	1652	1590	1802	1621	484	511	500	1260	1	1	96714620	1659	-16.81	1.67	12	0.17	-102.00	1025.00	2400	20240510	-28.54	1501	20240805	14.26	2400	-28.54	20240510	1501	14.26	20240805	2400	-28.54	20240510	1501	14.26	20240805	2.26	N	048550	500	483 억	2016138	N	N	4259	N	N
125	20241108	130450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1730	16	2	0.93	242798234	140475	5.80	1714	1744	1714	2225	1200	1714	1728.41	2.08	64562	1952	1833	1771	1652	1590	1802	1621	484	511	500	1260	1	1	96714620	1673	-16.96	1.69	12	0.15	-102.00	1025.00	2400	20240510	-27.92	1501	20240805	15.26	2400	-27.92	20240510	1501	15.26	20240805	2400	-27.92	20240510	1501	15.26	20240805	2.26	N	048550	500	483 억	2016138	N	N	4259	N	N
126	20241108	120450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1728	14	2	0.82	224088886	129641	5.35	1714	1744	1714	2225	1200	1714	1728.53	2.08	63115	1952	1833	1771	1652	1590	1802	1621	484	511	500	1260	1	1	96714620	1671	-16.94	1.69	12	0.13	-102.00	1025.00	2400	20240510	-28.00	1501	20240805	15.12	2400	-28.00	20240510	1501	15.12	20240805	2400	-28.00	20240510	1501	15.12	20240805	2.26	N	048550	500	483 억	2016138	N	N	4259	N	N
127	20241108	110451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1731	17	2	0.99	209220847	121053	5.00	1714	1744	1714	2225	1200	1714	1728.34	2.08	62122	1952	1833	1771	1652	1590	1802	1621	484	511	500	1260	1	1	96714620	1674	-16.97	1.69	12	0.13	-102.00	1025.00	2400	20240510	-27.88	1501	20240805	15.32	2400	-27.88	20240510	1501	15.32	20240805	2400	-27.88	20240510	1501	15.32	20240805	2.26	N	048550	500	483 억	2016138	N	N	4259	N	N
128	20241108	100454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1727	13	2	0.76	169296704	98018	4.05	1714	1744	1714	2225	1200	1714	1727.20	2.08	54577	1952	1833	1771	1652	1590	1802	1621	484	511	500	1260	1	1	96714620	1670	-16.93	1.68	12	0.10	-102.00	1025.00	2400	20240510	-28.04	1501	20240805	15.06	2400	-28.04	20240510	1501	15.06	20240805	2400	-28.04	20240510	1501	15.06	20240805	2.26	N	048550	500	483 억	2016138	N	N	4259	N	N
129	20241108	090445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1738	24	2	1.40	66302697	38609	1.59	1714	1738	1714	2225	1200	1714	1717.29	2.08	24113	1952	1833	1771	1652	1590	1802	1621	484	511	500	1260	1	1	96714620	1681	-17.04	1.70	12	0.04	-102.00	1025.00	2400	20240510	-27.58	1501	20240805	15.79	2400	-27.58	20240510	1501	15.79	20240805	2400	-27.58	20240510	1501	15.79	20240805	2.26	N	048550	500	483 억	2016138	N	N	4259	N	N
130	20241107	160446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1714	-63	5	-3.55	4339133106	2418763	791.38	1780	1890	1709	2310	1244	1777	1794.00	2.47	-374133	1836	1806	1778	1748	1720	1792	1734	484	533	500	1310	1	1	96714620	1658	-16.80	1.67	12	2.50	-102.00	1025.00	2400	20240510	-28.58	1501	20240805	14.19	2400	-28.58	20240510	1501	14.19	20240805	2400	-28.58	20240510	1501	14.19	20240805	2.32	N	048550	500	483 억	2390006	N	N	4259	N	N
131	20241107	150447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1723	-54	5	-3.04	4276069684	2382036	779.37	1780	1890	1709	2310	1244	1777	1795.13	2.47	-383704	1836	1806	1778	1748	1720	1792	1734	484	533	500	1310	1	1	96714620	1666	-16.89	1.68	12	2.46	-102.00	1025.00	2400	20240510	-28.21	1501	20240805	14.79	2400	-28.21	20240510	1501	14.79	20240805	2400	-28.21	20240510	1501	14.79	20240805	2.32	N	048550	500	483 억	2390006	N	N	2491	N	N
132	20241107	140449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1808	31	2	1.74	723994317	403582	132.05	1780	1823	1743	2310	1244	1777	1793.92	2.47	-127755	1836	1806	1778	1748	1720	1792	1734	484	533	500	1310	1	1	96714620	1749	-17.73	1.76	12	0.42	-102.00	1025.00	2400	20240510	-24.67	1501	20240805	20.45	2400	-24.67	20240510	1501	20.45	20240805	2400	-24.67	20240510	1501	20.45	20240805	2.32	N	048550	500	483 억	2390006	N	N	2491	N	N
133	20241107	130451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1806	29	2	1.63	435809651	244265	79.92	1780	1823	1743	2310	1244	1777	1784.17	2.47	-39843	1836	1806	1778	1748	1720	1792	1734	484	533	500	1310	1	1	96714620	1747	-17.71	1.76	12	0.25	-102.00	1025.00	2400	20240510	-24.75	1501	20240805	20.32	2400	-24.75	20240510	1501	20.32	20240805	2400	-24.75	20240510	1501	20.32	20240805	2.32	N	048550	500	483 억	2390006	N	N	2491	N	N
134	20241107	120448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1761	-16	5	-0.90	147422049	84171	27.54	1780	1780	1743	2310	1244	1777	1751.45	2.47	10137	1836	1806	1778	1748	1720	1792	1734	484	533	500	1310	1	1	96714620	1703	-17.26	1.72	12	0.09	-102.00	1025.00	2400	20240510	-26.63	1501	20240805	17.32	2400	-26.63	20240510	1501	17.32	20240805	2400	-26.63	20240510	1501	17.32	20240805	2.32	N	048550	500	483 억	2390006	N	N	2491	N	N
135	20241107	110448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1743	-34	5	-1.91	132820461	75854	24.82	1780	1780	1743	2310	1244	1777	1750.99	2.47	10154	1836	1806	1778	1748	1720	1792	1734	484	533	500	1310	1	1	96714620	1686	-17.09	1.70	12	0.08	-102.00	1025.00	2400	20240510	-27.38	1501	20240805	16.12	2400	-27.38	20240510	1501	16.12	20240805	2400	-27.38	20240510	1501	16.12	20240805	2.32	N	048550	500	483 억	2390006	N	N	2491	N	N
136	20241107	100447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1754	-23	5	-1.29	90650497	51762	16.94	1780	1780	1745	2310	1244	1777	1751.28	2.47	5129	1836	1806	1778	1748	1720	1792	1734	484	533	500	1310	1	1	96714620	1696	-17.20	1.71	12	0.05	-102.00	1025.00	2400	20240510	-26.92	1501	20240805	16.86	2400	-26.92	20240510	1501	16.86	20240805	2400	-26.92	20240510	1501	16.86	20240805	2.32	N	048550	500	483 억	2390006	N	N	2491	N	N
137	20241107	090448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1759	-18	5	-1.01	9679682	5489	1.80	1780	1780	1758	2310	1244	1777	1763.42	2.47	894	1836	1806	1778	1748	1720	1792	1734	484	533	500	1310	1	1	96714620	1701	-17.25	1.72	12	0.01	-102.00	1025.00	2400	20240510	-26.71	1501	20240805	17.19	2400	-26.71	20240510	1501	17.19	20240805	2400	-26.71	20240510	1501	17.19	20240805	2.32	N	048550	500	483 억	2390006	N	N	2491	N	N
138	20241106	160450	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1777	12	2	0.68	536536151	301017	56.22	1789	1808	1750	2290	1236	1765	1782.42	2.42	42128	1845	1804	1767	1726	1689	1825	1747	484	525	500	1300	1	1	96714620	1719	-17.42	1.73	12	0.31	-102.00	1025.00	2400	20240510	-25.96	1501	20240805	18.39	2400	-25.96	20240510	1501	18.39	20240805	2400	-25.96	20240510	1501	18.39	20240805	2.37	N	048550	500	483 억	2344131	N	N	2491	N	N
139	20241106	150503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1777	12	2	0.68	500739132	280877	52.46	1789	1808	1750	2290	1236	1765	1782.77	2.42	38016	1845	1804	1767	1726	1689	1825	1747	484	525	500	1300	1	1	96714620	1719	-17.42	1.73	12	0.29	-102.00	1025.00	2400	20240510	-25.96	1501	20240805	18.39	2400	-25.96	20240510	1501	18.39	20240805	2400	-25.96	20240510	1501	18.39	20240805	2.37	N	048550	500	483 억	2344131	N	N	8495	N	N
140	20241106	140500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1770	5	2	0.28	453252350	254091	47.46	1789	1808	1750	2290	1236	1765	1783.82	2.42	28312	1845	1804	1767	1726	1689	1825	1747	484	525	500	1300	1	1	96714620	1712	-17.35	1.73	12	0.26	-102.00	1025.00	2400	20240510	-26.25	1501	20240805	17.92	2400	-26.25	20240510	1501	17.92	20240805	2400	-26.25	20240510	1501	17.92	20240805	2.37	N	048550	500	483 억	2344131	N	N	8495	N	N
141	20241106	130504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1755	-10	5	-0.57	429880180	240812	44.98	1789	1808	1750	2290	1236	1765	1785.13	2.42	22956	1845	1804	1767	1726	1689	1825	1747	484	525	500	1300	1	1	96714620	1697	-17.21	1.71	12	0.25	-102.00	1025.00	2400	20240510	-26.88	1501	20240805	16.92	2400	-26.88	20240510	1501	16.92	20240805	2400	-26.88	20240510	1501	16.92	20240805	2.37	N	048550	500	483 억	2344131	N	N	8495	N	N
142	20241106	120449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1789	24	2	1.36	290211015	161629	30.19	1789	1808	1771	2290	1236	1765	1795.54	2.42	-252	1845	1804	1767	1726	1689	1825	1747	484	525	500	1300	1	1	96714620	1730	-17.54	1.75	12	0.17	-102.00	1025.00	2400	20240510	-25.46	1501	20240805	19.19	2400	-25.46	20240510	1501	19.19	20240805	2400	-25.46	20240510	1501	19.19	20240805	2.37	N	048550	500	483 억	2344131	N	N	8495	N	N
143	20241106	110453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1791	26	2	1.47	265874224	148061	27.65	1789	1808	1771	2290	1236	1765	1795.71	2.42	5155	1845	1804	1767	1726	1689	1825	1747	484	525	500	1300	1	1	96714620	1732	-17.56	1.75	12	0.15	-102.00	1025.00	2400	20240510	-25.38	1501	20240805	19.32	2400	-25.38	20240510	1501	19.32	20240805	2400	-25.38	20240510	1501	19.32	20240805	2.37	N	048550	500	483 억	2344131	N	N	8495	N	N
144	20241106	100453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1783	18	2	1.02	199484448	111144	20.76	1789	1808	1771	2290	1236	1765	1794.83	2.42	17790	1845	1804	1767	1726	1689	1825	1747	484	525	500	1300	1	1	96714620	1724	-17.48	1.74	12	0.11	-102.00	1025.00	2400	20240510	-25.71	1501	20240805	18.79	2400	-25.71	20240510	1501	18.79	20240805	2400	-25.71	20240510	1501	18.79	20240805	2.37	N	048550	500	483 억	2344131	N	N	8495	N	N
145	20241106	090451	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1784	19	2	1.08	20702177	11655	2.18	1789	1789	1771	2290	1236	1765	1776.25	2.42	5813	1845	1804	1767	1726	1689	1825	1747	484	525	500	1300	1	1	96714620	1725	-17.49	1.74	12	0.01	-102.00	1025.00	2400	20240510	-25.67	1501	20240805	18.85	2400	-25.67	20240510	1501	18.85	20240805	2400	-25.67	20240510	1501	18.85	20240805	2.37	N	048550	500	483 억	2344131	N	N	8495	N	N
146	20241105	160439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1765	15	2	0.86	953222430	535167	50.92	1730	1808	1730	2275	1225	1750	1781.18	2.21	192777	1836	1792	1735	1691	1634	1815	1714	484	525	500	1290	1	1	96714620	1707	-17.30	1.72	12	0.55	-102.00	1025.00	2400	20240510	-26.46	1501	20240805	17.59	2400	-26.46	20240510	1501	17.59	20240805	2400	-26.46	20240510	1501	17.59	20240805	2.35	N	048550	500	483 억	2139938	N	N	8495	N	N
147	20241105	150447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1787	37	2	2.11	888036092	498340	47.41	1730	1808	1730	2275	1225	1750	1782.00	2.21	183346	1836	1792	1735	1691	1634	1815	1714	484	525	500	1290	1	1	96714620	1728	-17.52	1.74	12	0.52	-102.00	1025.00	2400	20240510	-25.54	1501	20240805	19.05	2400	-25.54	20240510	1501	19.05	20240805	2400	-25.54	20240510	1501	19.05	20240805	2.35	N	048550	500	483 억	2139938	N	N	11457	N	N
148	20241105	140444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1786	36	2	2.06	816367172	458205	43.60	1730	1808	1730	2275	1225	1750	1781.68	2.21	170506	1836	1792	1735	1691	1634	1815	1714	484	525	500	1290	1	1	96714620	1727	-17.51	1.74	12	0.47	-102.00	1025.00	2400	20240510	-25.58	1501	20240805	18.99	2400	-25.58	20240510	1501	18.99	20240805	2400	-25.58	20240510	1501	18.99	20240805	2.35	N	048550	500	483 억	2139938	N	N	11457	N	N
149	20241105	130446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1794	44	2	2.51	670242879	376808	35.85	1730	1799	1730	2275	1225	1750	1778.75	2.21	144298	1836	1792	1735	1691	1634	1815	1714	484	525	500	1290	1	1	96714620	1735	-17.59	1.75	12	0.39	-102.00	1025.00	2400	20240510	-25.25	1501	20240805	19.52	2400	-25.25	20240510	1501	19.52	20240805	2400	-25.25	20240510	1501	19.52	20240805	2.35	N	048550	500	483 억	2139938	N	N	11457	N	N
150	20241105	120443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1785	35	2	2.00	595953978	335344	31.91	1730	1799	1730	2275	1225	1750	1777.16	2.21	136168	1836	1792	1735	1691	1634	1815	1714	484	525	500	1290	1	1	96714620	1726	-17.50	1.74	12	0.35	-102.00	1025.00	2400	20240510	-25.62	1501	20240805	18.92	2400	-25.62	20240510	1501	18.92	20240805	2400	-25.62	20240510	1501	18.92	20240805	2.35	N	048550	500	483 억	2139938	N	N	11457	N	N
151	20241105	110435	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1784	34	2	1.94	537151653	302360	28.77	1730	1799	1730	2275	1225	1750	1776.55	2.21	128478	1836	1792	1735	1691	1634	1815	1714	484	525	500	1290	1	1	96714620	1725	-17.49	1.74	12	0.31	-102.00	1025.00	2400	20240510	-25.67	1501	20240805	18.85	2400	-25.67	20240510	1501	18.85	20240805	2400	-25.67	20240510	1501	18.85	20240805	2.35	N	048550	500	483 억	2139938	N	N	11457	N	N
152	20241105	100443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1786	36	2	2.06	384078142	216823	20.63	1730	1794	1730	2275	1225	1750	1771.41	2.21	92549	1836	1792	1735	1691	1634	1815	1714	484	525	500	1290	1	1	96714620	1727	-17.51	1.74	12	0.22	-102.00	1025.00	2400	20240510	-25.58	1501	20240805	18.99	2400	-25.58	20240510	1501	18.99	20240805	2400	-25.58	20240510	1501	18.99	20240805	2.35	N	048550	500	483 억	2139938	N	N	11457	N	N
153	20241105	090441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1753	3	2	0.17	21334271	12223	1.16	1730	1753	1730	2275	1225	1750	1745.35	2.21	3224	1836	1792	1735	1691	1634	1815	1714	484	525	500	1290	1	1	96714620	1695	-17.19	1.71	12	0.01	-102.00	1025.00	2400	20240510	-26.96	1501	20240805	16.79	2400	-26.96	20240510	1501	16.79	20240805	2400	-26.96	20240510	1501	16.79	20240805	2.35	N	048550	500	483 억	2139938	N	N	11457	N	N
154	20241104	160438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1750	78	2	4.67	1823870855	1047792	768.01	1678	1779	1678	2170	1171	1672	1740.68	1.95	258157	1698	1685	1678	1665	1658	1681	1661	484	498	500	1230	1	1	96714620	1693	-17.16	1.71	12	1.08	-102.00	1025.00	2400	20240510	-27.08	1501	20240805	16.59	2400	-27.08	20240510	1501	16.59	20240805	2400	-27.08	20240510	1501	16.59	20240805	2.36	N	048550	500	483 억	1887329	N	N	11457	N	N
155	20241104	150448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1746	74	2	4.43	1754098424	1007862	738.74	1678	1779	1678	2170	1171	1672	1740.42	1.95	237247	1698	1685	1678	1665	1658	1681	1661	484	498	500	1230	1	1	96714620	1689	-17.12	1.70	12	1.04	-102.00	1025.00	2400	20240510	-27.25	1501	20240805	16.32	2400	-27.25	20240510	1501	16.32	20240805	2400	-27.25	20240510	1501	16.32	20240805	2.36	N	048550	500	483 억	1887329	N	N	86	N	N
156	20241104	140439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1735	63	2	3.77	1549725997	890842	652.97	1678	1779	1678	2170	1171	1672	1739.62	1.95	196920	1698	1685	1678	1665	1658	1681	1661	484	498	500	1230	1	1	96714620	1678	-17.01	1.69	12	0.92	-102.00	1025.00	2400	20240510	-27.71	1501	20240805	15.59	2400	-27.71	20240510	1501	15.59	20240805	2400	-27.71	20240510	1501	15.59	20240805	2.36	N	048550	500	483 억	1887329	N	N	86	N	N
157	20241104	130416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1736	64	2	3.83	1498180151	861098	631.17	1678	1779	1678	2170	1171	1672	1739.85	1.95	189319	1698	1685	1678	1665	1658	1681	1661	484	498	500	1230	1	1	96714620	1679	-17.02	1.69	12	0.89	-102.00	1025.00	2400	20240510	-27.67	1501	20240805	15.66	2400	-27.67	20240510	1501	15.66	20240805	2400	-27.67	20240510	1501	15.66	20240805	2.36	N	048550	500	483 억	1887329	N	N	86	N	N
158	20241104	120432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1738	66	2	3.95	1427918137	820634	601.51	1678	1779	1678	2170	1171	1672	1740.02	1.95	187549	1698	1685	1678	1665	1658	1681	1661	484	498	500	1230	1	1	96714620	1681	-17.04	1.70	12	0.85	-102.00	1025.00	2400	20240510	-27.58	1501	20240805	15.79	2400	-27.58	20240510	1501	15.79	20240805	2400	-27.58	20240510	1501	15.79	20240805	2.36	N	048550	500	483 억	1887329	N	N	86	N	N
159	20241104	110431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1748	76	2	4.55	1272530185	731474	536.16	1678	1779	1678	2170	1171	1672	1739.68	1.95	176080	1698	1685	1678	1665	1658	1681	1661	484	498	500	1230	1	1	96714620	1691	-17.14	1.71	12	0.76	-102.00	1025.00	2400	20240510	-27.17	1501	20240805	16.46	2400	-27.17	20240510	1501	16.46	20240805	2400	-27.17	20240510	1501	16.46	20240805	2.36	N	048550	500	483 억	1887329	N	N	86	N	N
160	20241104	100426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1743	71	2	4.25	1083914217	623362	456.91	1678	1779	1678	2170	1171	1672	1738.82	1.95	134620	1698	1685	1678	1665	1658	1681	1661	484	498	500	1230	1	1	96714620	1686	-17.09	1.70	12	0.64	-102.00	1025.00	2400	20240510	-27.38	1501	20240805	16.12	2400	-27.38	20240510	1501	16.12	20240805	2400	-27.38	20240510	1501	16.12	20240805	2.36	N	048550	500	483 억	1887329	N	N	86	N	N
161	20241104	090431	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1710	38	2	2.27	60169099	35447	25.98	1678	1713	1678	2170	1171	1672	1697.44	1.95	15149	1698	1685	1678	1665	1658	1681	1661	484	498	500	1230	1	1	96714620	1654	-16.76	1.67	12	0.04	-102.00	1025.00	2400	20240510	-28.75	1501	20240805	13.92	2400	-28.75	20240510	1501	13.92	20240805	2400	-28.75	20240510	1501	13.92	20240805	2.36	N	048550	500	483 억	1887329	N	N	86	N	N
162	20241101	160417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1672	-19	5	-1.12	228461720	136039	106.48	1673	1691	1671	2195	1184	1691	1679.36	1.99	-34759	1731	1710	1689	1668	1647	1721	1679	484	504	500	1250	1	1	96714620	1617	-16.39	1.63	12	0.14	-102.00	1025.00	2400	20240510	-30.33	1501	20240805	11.39	2400	-30.33	20240510	1501	11.39	20240805	2400	-30.33	20240510	1501	11.39	20240805	2.35	N	048550	500	483 억	1921862	N	N	86	N	N
163	20241101	150429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1676	-15	5	-0.89	178525531	106219	83.14	1673	1691	1673	2195	1184	1691	1680.66	1.99	-29489	1731	1710	1689	1668	1647	1721	1679	484	504	500	1250	1	1	96714620	1621	-16.43	1.64	12	0.11	-102.00	1025.00	2400	20240510	-30.17	1501	20240805	11.66	2400	-30.17	20240510	1501	11.66	20240805	2400	-30.17	20240510	1501	11.66	20240805	2.35	N	048550	500	483 억	1921862	N	N	0	N	N
164	20241101	140420	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1679	-12	5	-0.71	129821336	77163	60.39	1673	1691	1673	2195	1184	1691	1682.35	1.99	-17806	1731	1710	1689	1668	1647	1721	1679	484	504	500	1250	1	1	96714620	1624	-16.46	1.64	12	0.08	-102.00	1025.00	2400	20240510	-30.04	1501	20240805	11.86	2400	-30.04	20240510	1501	11.86	20240805	2400	-30.04	20240510	1501	11.86	20240805	2.35	N	048550	500	483 억	1921862	N	N	0	N	N
165	20241101	130502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1680	-11	5	-0.65	110432857	65662	51.39	1673	1691	1673	2195	1184	1691	1681.74	1.99	-17726	1731	1710	1689	1668	1647	1721	1679	484	504	500	1250	1	1	96714620	1625	-16.47	1.64	12	0.07	-102.00	1025.00	2400	20240510	-30.00	1501	20240805	11.93	2400	-30.00	20240510	1501	11.93	20240805	2400	-30.00	20240510	1501	11.93	20240805	2.35	N	048550	500	483 억	1921862	N	N	0	N	N
166	20241101	120502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1683	-8	5	-0.47	101612783	60424	47.29	1673	1691	1673	2195	1184	1691	1681.56	1.99	-16361	1731	1710	1689	1668	1647	1721	1679	484	504	500	1250	1	1	96714620	1628	-16.50	1.64	12	0.06	-102.00	1025.00	2400	20240510	-29.88	1501	20240805	12.13	2400	-29.88	20240510	1501	12.13	20240805	2400	-29.88	20240510	1501	12.13	20240805	2.35	N	048550	500	483 억	1921862	N	N	0	N	N
167	20241101	110500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1680	-11	5	-0.65	81868684	48664	38.09	1673	1691	1673	2195	1184	1691	1682.20	1.99	-16666	1731	1710	1689	1668	1647	1721	1679	484	504	500	1250	1	1	96714620	1625	-16.47	1.64	12	0.05	-102.00	1025.00	2400	20240510	-30.00	1501	20240805	11.93	2400	-30.00	20240510	1501	11.93	20240805	2400	-30.00	20240510	1501	11.93	20240805	2.35	N	048550	500	483 억	1921862	N	N	0	N	N
168	20241101	100501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1685	-6	5	-0.35	58619620	34842	27.27	1673	1691	1673	2195	1184	1691	1682.27	1.99	-13812	1731	1710	1689	1668	1647	1721	1679	484	504	500	1250	1	1	96714620	1630	-16.52	1.64	12	0.04	-102.00	1025.00	2400	20240510	-29.79	1501	20240805	12.26	2400	-29.79	20240510	1501	12.26	20240805	2400	-29.79	20240510	1501	12.26	20240805	2.35	N	048550	500	483 억	1921862	N	N	0	N	N
169	20241101	090500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	1685	-6	5	-0.35	11389807	6797	5.32	1673	1685	1673	2195	1184	1691	1674.02	1.99	344	1731	1710	1689	1668	1647	1721	1679	484	504	500	1250	1	1	96714620	1630	-16.52	1.64	12	0.01	-102.00	1025.00	2400	20240510	-29.79	1501	20240805	12.26	2400	-29.79	20240510	1501	12.26	20240805	2400	-29.79	20240510	1501	12.26	20240805	2.35	N	048550	500	483 억	1921862	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History