KissMeData/084990/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-15	5	-0.49	201824790	66734	271.56	3045	3065	3005	3955	2135	3045	3024.32	5.54	2063	3111	3077	3046	3012	2981	3095	3030	230	910	500	2070	5	1	46092797	1397	-1.96	0.94	12	0.14	-1543.00	3220.00	7440	20240206	-59.27	2995	20241118	1.17	7440	-59.27	20240206	2995	1.17	20241118	7440	-59.27	20240206	2995	1.17	20241118	N	084990	500	230 억	2551789	N	N	0	N	N
3	20241129	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-20	5	-0.66	194133930	64189	261.21	3045	3065	3005	3955	2135	3045	3024.41	5.54	2316	3111	3077	3046	3012	2981	3095	3030	230	910	500	2070	5	1	46092797	1394	-1.96	0.94	12	0.14	-1543.00	3220.00	7440	20240206	-59.34	2995	20241118	1.00	7440	-59.34	20240206	2995	1.00	20241118	7440	-59.34	20240206	2995	1.00	20241118	N	084990	500	230 억	2551789	N	N	0	N	N
4	20241129	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-5	5	-0.16	150908215	49865	202.92	3045	3065	3005	3955	2135	3045	3026.34	5.54	3691	3111	3077	3046	3012	2981	3095	3030	230	910	500	2070	5	1	46092797	1401	-1.97	0.94	12	0.11	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2551789	N	N	0	N	N
5	20241129	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-10	5	-0.33	130922550	43283	176.13	3045	3065	3005	3955	2135	3045	3024.80	5.54	4687	3111	3077	3046	3012	2981	3095	3030	230	910	500	2070	5	1	46092797	1399	-1.97	0.94	12	0.09	-1543.00	3220.00	7440	20240206	-59.21	2995	20241118	1.34	7440	-59.21	20240206	2995	1.34	20241118	7440	-59.21	20240206	2995	1.34	20241118	N	084990	500	230 억	2551789	N	N	0	N	N
6	20241129	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-15	5	-0.49	127049255	42006	170.94	3045	3065	3005	3955	2135	3045	3024.55	5.54	5262	3111	3077	3046	3012	2981	3095	3030	230	910	500	2070	5	1	46092797	1397	-1.96	0.94	12	0.09	-1543.00	3220.00	7440	20240206	-59.27	2995	20241118	1.17	7440	-59.27	20240206	2995	1.17	20241118	7440	-59.27	20240206	2995	1.17	20241118	N	084990	500	230 억	2551789	N	N	0	N	N
7	20241129	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-10	5	-0.33	125122740	41370	168.35	3045	3065	3005	3955	2135	3045	3024.48	5.54	5264	3111	3077	3046	3012	2981	3095	3030	230	910	500	2070	5	1	46092797	1399	-1.97	0.94	12	0.09	-1543.00	3220.00	7440	20240206	-59.21	2995	20241118	1.34	7440	-59.21	20240206	2995	1.34	20241118	7440	-59.21	20240206	2995	1.34	20241118	N	084990	500	230 억	2551789	N	N	0	N	N
8	20241129	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-35	5	-1.15	88614635	29291	119.20	3045	3065	3010	3955	2135	3045	3025.32	5.54	-387	3111	3077	3046	3012	2981	3095	3030	230	910	500	2070	5	1	46092797	1387	-1.95	0.93	12	0.06	-1543.00	3220.00	7440	20240206	-59.54	2995	20241118	0.50	7440	-59.54	20240206	2995	0.50	20241118	7440	-59.54	20240206	2995	0.50	20241118	N	084990	500	230 억	2551789	N	N	0	N	N
9	20241129	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	15	2	0.49	11964400	3929	15.99	3045	3065	3040	3955	2135	3045	3045.15	5.54	82	3111	3077	3046	3012	2981	3095	3030	230	910	500	2070	5	1	46092797	1410	-1.98	0.95	12	0.01	-1543.00	3220.00	7440	20240206	-58.87	2995	20241118	2.17	7440	-58.87	20240206	2995	2.17	20241118	7440	-58.87	20240206	2995	2.17	20241118	N	084990	500	230 억	2551789	N	N	0	N	N
10	20241128	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	30	2	1.00	74401000	24431	45.89	3015	3080	3015	3915	2115	3015	3045.35	5.53	2115	3068	3041	3028	3001	2988	3035	2995	230	900	500	2050	5	1	46092797	1404	-1.97	0.95	12	0.05	-1543.00	3220.00	7440	20240206	-59.07	2995	20241118	1.67	7440	-59.07	20240206	2995	1.67	20241118	7440	-59.07	20240206	2995	1.67	20241118	N	084990	500	230 억	2549873	N	N	0	N	N
11	20241128	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	30	2	1.00	72210970	23712	44.54	3015	3080	3015	3915	2115	3015	3045.33	5.53	2474	3068	3041	3028	3001	2988	3035	2995	230	900	500	2050	5	1	46092797	1404	-1.97	0.95	12	0.05	-1543.00	3220.00	7440	20240206	-59.07	2995	20241118	1.67	7440	-59.07	20240206	2995	1.67	20241118	7440	-59.07	20240206	2995	1.67	20241118	N	084990	500	230 억	2549873	N	N	0	N	N
12	20241128	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	30	2	1.00	66616295	21871	41.08	3015	3080	3015	3915	2115	3015	3045.87	5.53	1659	3068	3041	3028	3001	2988	3035	2995	230	900	500	2050	5	1	46092797	1404	-1.97	0.95	12	0.05	-1543.00	3220.00	7440	20240206	-59.07	2995	20241118	1.67	7440	-59.07	20240206	2995	1.67	20241118	7440	-59.07	20240206	2995	1.67	20241118	N	084990	500	230 억	2549873	N	N	0	N	N
13	20241128	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	35	2	1.16	50151655	16450	30.90	3015	3080	3015	3915	2115	3015	3048.73	5.53	288	3068	3041	3028	3001	2988	3035	2995	230	900	500	2050	5	1	46092797	1406	-1.98	0.95	12	0.04	-1543.00	3220.00	7440	20240206	-59.01	2995	20241118	1.84	7440	-59.01	20240206	2995	1.84	20241118	7440	-59.01	20240206	2995	1.84	20241118	N	084990	500	230 억	2549873	N	N	0	N	N
14	20241128	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	30	2	1.00	48739665	15986	30.03	3015	3080	3015	3915	2115	3015	3048.90	5.53	654	3068	3041	3028	3001	2988	3035	2995	230	900	500	2050	5	1	46092797	1404	-1.97	0.95	12	0.03	-1543.00	3220.00	7440	20240206	-59.07	2995	20241118	1.67	7440	-59.07	20240206	2995	1.67	20241118	7440	-59.07	20240206	2995	1.67	20241118	N	084990	500	230 억	2549873	N	N	0	N	N
15	20241128	110753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	30	2	1.00	36884080	12087	22.70	3015	3080	3015	3915	2115	3015	3051.55	5.53	1832	3068	3041	3028	3001	2988	3035	2995	230	900	500	2050	5	1	46092797	1404	-1.97	0.95	12	0.03	-1543.00	3220.00	7440	20240206	-59.07	2995	20241118	1.67	7440	-59.07	20240206	2995	1.67	20241118	7440	-59.07	20240206	2995	1.67	20241118	N	084990	500	230 억	2549873	N	N	0	N	N
16	20241128	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	35	2	1.16	22426535	7345	13.80	3015	3080	3015	3915	2115	3015	3053.31	5.53	1517	3068	3041	3028	3001	2988	3035	2995	230	900	500	2050	5	1	46092797	1406	-1.98	0.95	12	0.02	-1543.00	3220.00	7440	20240206	-59.01	2995	20241118	1.84	7440	-59.01	20240206	2995	1.84	20241118	7440	-59.01	20240206	2995	1.84	20241118	N	084990	500	230 억	2549873	N	N	0	N	N
17	20241128	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	25	2	0.83	7812460	2570	4.83	3015	3060	3015	3915	2115	3015	3039.87	5.53	433	3068	3041	3028	3001	2988	3035	2995	230	900	500	2050	5	1	46092797	1401	-1.97	0.94	12	0.01	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2549873	N	N	0	N	N
18	20241127	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-15	5	-0.50	158937010	52403	95.54	3050	3055	3015	3935	2125	3030	3033.07	5.51	8267	3093	3061	3038	3006	2983	3050	2995	230	905	500	2060	5	1	46092797	1390	-1.95	0.94	12	0.11	-1543.00	3220.00	7440	20240206	-59.48	2995	20241118	0.67	7440	-59.48	20240206	2995	0.67	20241118	7440	-59.48	20240206	2995	0.67	20241118	N	084990	500	230 억	2541798	N	N	0	N	N
19	20241127	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	0	3	0.00	126177540	41547	75.75	3050	3055	3020	3935	2125	3030	3036.98	5.51	7882	3093	3061	3038	3006	2983	3050	2995	230	905	500	2060	5	1	46092797	1397	-1.96	0.94	12	0.09	-1543.00	3220.00	7440	20240206	-59.27	2995	20241118	1.17	7440	-59.27	20240206	2995	1.17	20241118	7440	-59.27	20240206	2995	1.17	20241118	N	084990	500	230 억	2541798	N	N	0	N	N
20	20241127	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	15	2	0.50	105525305	34739	63.33	3050	3055	3020	3935	2125	3030	3037.66	5.51	8076	3093	3061	3038	3006	2983	3050	2995	230	905	500	2060	5	1	46092797	1404	-1.97	0.95	12	0.08	-1543.00	3220.00	7440	20240206	-59.07	2995	20241118	1.67	7440	-59.07	20240206	2995	1.67	20241118	7440	-59.07	20240206	2995	1.67	20241118	N	084990	500	230 억	2541798	N	N	0	N	N
21	20241127	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	15	2	0.50	69617920	22926	41.80	3050	3055	3020	3935	2125	3030	3036.64	5.51	1591	3093	3061	3038	3006	2983	3050	2995	230	905	500	2060	5	1	46092797	1404	-1.97	0.95	12	0.05	-1543.00	3220.00	7440	20240206	-59.07	2995	20241118	1.67	7440	-59.07	20240206	2995	1.67	20241118	7440	-59.07	20240206	2995	1.67	20241118	N	084990	500	230 억	2541798	N	N	0	N	N
22	20241127	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	10	2	0.33	65264570	21493	39.18	3050	3055	3020	3935	2125	3030	3036.55	5.51	1952	3093	3061	3038	3006	2983	3050	2995	230	905	500	2060	5	1	46092797	1401	-1.97	0.94	12	0.05	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2541798	N	N	0	N	N
23	20241127	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	10	2	0.33	42810265	14098	25.70	3050	3055	3020	3935	2125	3030	3036.62	5.51	-1658	3093	3061	3038	3006	2983	3050	2995	230	905	500	2060	5	1	46092797	1401	-1.97	0.94	12	0.03	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2541798	N	N	0	N	N
24	20241127	100743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	15	2	0.50	24619990	8106	14.78	3050	3055	3020	3935	2125	3030	3037.26	5.51	-1098	3093	3061	3038	3006	2983	3050	2995	230	905	500	2060	5	1	46092797	1404	-1.97	0.95	12	0.02	-1543.00	3220.00	7440	20240206	-59.07	2995	20241118	1.67	7440	-59.07	20240206	2995	1.67	20241118	7440	-59.07	20240206	2995	1.67	20241118	N	084990	500	230 억	2541798	N	N	0	N	N
25	20241127	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	25	2	0.83	1741560	571	1.04	3050	3055	3050	3935	2125	3030	3050.02	5.51	-357	3093	3061	3038	3006	2983	3050	2995	230	905	500	2060	5	1	46092797	1408	-1.98	0.95	12	0.00	-1543.00	3220.00	7440	20240206	-58.94	2995	20241118	2.00	7440	-58.94	20240206	2995	2.00	20241118	7440	-58.94	20240206	2995	2.00	20241118	N	084990	500	230 억	2541798	N	N	0	N	N
26	20241126	160733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-5	5	-0.16	162214385	53543	83.60	3040	3070	3015	3945	2125	3035	3029.61	5.54	-11651	3111	3072	3041	3002	2971	3092	3022	230	910	500	2060	5	1	46092797	1397	-1.96	0.94	12	0.12	-1543.00	3220.00	7440	20240206	-59.27	2995	20241118	1.17	7440	-59.27	20240206	2995	1.17	20241118	7440	-59.27	20240206	2995	1.17	20241118	N	084990	500	230 억	2553449	N	N	1	N	N
27	20241126	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	0	3	0.00	159499380	52647	82.20	3040	3070	3015	3945	2125	3035	3029.60	5.54	-11529	3111	3072	3041	3002	2971	3092	3022	230	910	500	2060	5	1	46092797	1399	-1.97	0.94	12	0.11	-1543.00	3220.00	7440	20240206	-59.21	2995	20241118	1.34	7440	-59.21	20240206	2995	1.34	20241118	7440	-59.21	20240206	2995	1.34	20241118	N	084990	500	230 억	2553449	N	N	1	N	N
28	20241126	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-20	5	-0.66	140413405	46339	72.35	3040	3070	3015	3945	2125	3035	3030.13	5.54	-11827	3111	3072	3041	3002	2971	3092	3022	230	910	500	2060	5	1	46092797	1390	-1.95	0.94	12	0.10	-1543.00	3220.00	7440	20240206	-59.48	2995	20241118	0.67	7440	-59.48	20240206	2995	0.67	20241118	7440	-59.48	20240206	2995	0.67	20241118	N	084990	500	230 억	2553449	N	N	1	N	N
29	20241126	130736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-15	5	-0.49	107662500	35501	55.43	3040	3070	3020	3945	2125	3035	3032.66	5.54	-8619	3111	3072	3041	3002	2971	3092	3022	230	910	500	2060	5	1	46092797	1392	-1.96	0.94	12	0.08	-1543.00	3220.00	7440	20240206	-59.41	2995	20241118	0.83	7440	-59.41	20240206	2995	0.83	20241118	7440	-59.41	20240206	2995	0.83	20241118	N	084990	500	230 억	2553449	N	N	1	N	N
30	20241126	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-5	5	-0.16	82366675	27135	42.37	3040	3070	3020	3945	2125	3035	3035.44	5.54	-5655	3111	3072	3041	3002	2971	3092	3022	230	910	500	2060	5	1	46092797	1397	-1.96	0.94	12	0.06	-1543.00	3220.00	7440	20240206	-59.27	2995	20241118	1.17	7440	-59.27	20240206	2995	1.17	20241118	7440	-59.27	20240206	2995	1.17	20241118	N	084990	500	230 억	2553449	N	N	1	N	N
31	20241126	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	10	2	0.33	49051285	16148	25.21	3040	3070	3020	3945	2125	3035	3037.61	5.54	-3123	3111	3072	3041	3002	2971	3092	3022	230	910	500	2060	5	1	46092797	1404	-1.97	0.95	12	0.04	-1543.00	3220.00	7440	20240206	-59.07	2995	20241118	1.67	7440	-59.07	20240206	2995	1.67	20241118	7440	-59.07	20240206	2995	1.67	20241118	N	084990	500	230 억	2553449	N	N	1	N	N
32	20241126	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	5	2	0.16	31313235	10292	16.07	3040	3070	3035	3945	2125	3035	3042.48	5.54	-1500	3111	3072	3041	3002	2971	3092	3022	230	910	500	2060	5	1	46092797	1401	-1.97	0.94	12	0.02	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2553449	N	N	1	N	N
33	20241126	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	25	2	0.82	4892930	1609	2.51	3040	3070	3040	3945	2125	3035	3040.98	5.54	-218	3111	3072	3041	3002	2971	3092	3022	230	910	500	2060	5	1	46092797	1410	-1.98	0.95	12	0.00	-1543.00	3220.00	7440	20240206	-58.87	2995	20241118	2.17	7440	-58.87	20240206	2995	2.17	20241118	7440	-58.87	20240206	2995	2.17	20241118	N	084990	500	230 억	2553449	N	N	1	N	N
34	20241125	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	25	2	0.83	195071735	64025	69.49	3010	3080	3010	3910	2110	3010	3046.92	5.51	14249	3116	3062	3036	2982	2956	3050	2970	230	900	500	2040	5	1	46092797	1399	-1.97	0.94	12	0.14	-1543.00	3220.00	7440	20240206	-59.21	2995	20241118	1.34	7440	-59.21	20240206	2995	1.34	20241118	7440	-59.21	20240206	2995	1.34	20241118	N	084990	500	230 억	2539509	N	N	1	N	N
35	20241125	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	40	2	1.33	180839230	59349	64.42	3010	3080	3010	3910	2110	3010	3047.05	5.51	14234	3116	3062	3036	2982	2956	3050	2970	230	900	500	2040	5	1	46092797	1406	-1.98	0.95	12	0.13	-1543.00	3220.00	7440	20240206	-59.01	2995	20241118	1.84	7440	-59.01	20240206	2995	1.84	20241118	7440	-59.01	20240206	2995	1.84	20241118	N	084990	500	230 억	2539509	N	N	19	N	N
36	20241125	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	35	2	1.16	171029175	56120	60.91	3010	3080	3010	3910	2110	3010	3047.56	5.51	14727	3116	3062	3036	2982	2956	3050	2970	230	900	500	2040	5	1	46092797	1404	-1.97	0.95	12	0.12	-1543.00	3220.00	7440	20240206	-59.07	2995	20241118	1.67	7440	-59.07	20240206	2995	1.67	20241118	7440	-59.07	20240206	2995	1.67	20241118	N	084990	500	230 억	2539509	N	N	19	N	N
37	20241125	130729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	45	2	1.50	135256335	44325	48.11	3010	3080	3010	3910	2110	3010	3051.47	5.51	12119	3116	3062	3036	2982	2956	3050	2970	230	900	500	2040	5	1	46092797	1408	-1.98	0.95	12	0.10	-1543.00	3220.00	7440	20240206	-58.94	2995	20241118	2.00	7440	-58.94	20240206	2995	2.00	20241118	7440	-58.94	20240206	2995	2.00	20241118	N	084990	500	230 억	2539509	N	N	19	N	N
38	20241125	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	55	2	1.83	111781585	36649	39.78	3010	3080	3010	3910	2110	3010	3050.06	5.51	8620	3116	3062	3036	2982	2956	3050	2970	230	900	500	2040	5	1	46092797	1413	-1.99	0.95	12	0.08	-1543.00	3220.00	7440	20240206	-58.80	2995	20241118	2.34	7440	-58.80	20240206	2995	2.34	20241118	7440	-58.80	20240206	2995	2.34	20241118	N	084990	500	230 억	2539509	N	N	19	N	N
39	20241125	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	60	2	1.99	45972860	15087	16.38	3010	3080	3010	3910	2110	3010	3047.18	5.51	1315	3116	3062	3036	2982	2956	3050	2970	230	900	500	2040	5	1	46092797	1415	-1.99	0.95	12	0.03	-1543.00	3220.00	7440	20240206	-58.74	2995	20241118	2.50	7440	-58.74	20240206	2995	2.50	20241118	7440	-58.74	20240206	2995	2.50	20241118	N	084990	500	230 억	2539509	N	N	19	N	N
40	20241125	100724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	50	2	1.66	37499610	12324	13.38	3010	3070	3010	3910	2110	3010	3042.81	5.51	834	3116	3062	3036	2982	2956	3050	2970	230	900	500	2040	5	1	46092797	1410	-1.98	0.95	12	0.03	-1543.00	3220.00	7440	20240206	-58.87	2995	20241118	2.17	7440	-58.87	20240206	2995	2.17	20241118	7440	-58.87	20240206	2995	2.17	20241118	N	084990	500	230 억	2539509	N	N	19	N	N
41	20241125	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	15	2	0.50	6779100	2241	2.43	3010	3040	3010	3910	2110	3010	3025.03	5.51	16	3116	3062	3036	2982	2956	3050	2970	230	900	500	2040	5	1	46092797	1394	-1.96	0.94	12	0.00	-1543.00	3220.00	7440	20240206	-59.34	2995	20241118	1.00	7440	-59.34	20240206	2995	1.00	20241118	7440	-59.34	20240206	2995	1.00	20241118	N	084990	500	230 억	2539509	N	N	19	N	N
42	20241122	160647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-30	5	-0.99	277224355	91464	156.86	3040	3090	3010	3950	2130	3040	3031.02	5.53	-10537	3140	3090	3050	3000	2960	3070	2980	230	910	500	2060	5	1	46092797	1387	-1.95	0.93	12	0.20	-1543.00	3220.00	7440	20240206	-59.54	2995	20241118	0.50	7440	-59.54	20240206	2995	0.50	20241118	7440	-59.54	20240206	2995	0.50	20241118	N	084990	500	230 억	2550036	N	N	19	N	N
43	20241122	150654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	0	3	0.00	266374415	87863	150.69	3040	3090	3010	3950	2130	3040	3031.70	5.53	-10384	3140	3090	3050	3000	2960	3070	2980	230	910	500	2060	5	1	46092797	1401	-1.97	0.94	12	0.19	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2550036	N	N	11	N	N
44	20241122	140656	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-20	5	-0.66	256542855	84605	145.10	3040	3090	3010	3950	2130	3040	3032.24	5.53	-9996	3140	3090	3050	3000	2960	3070	2980	230	910	500	2060	5	1	46092797	1392	-1.96	0.94	12	0.18	-1543.00	3220.00	7440	20240206	-59.41	2995	20241118	0.83	7440	-59.41	20240206	2995	0.83	20241118	7440	-59.41	20240206	2995	0.83	20241118	N	084990	500	230 억	2550036	N	N	11	N	N
45	20241122	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-15	5	-0.49	188874100	62179	106.64	3040	3090	3010	3950	2130	3040	3037.59	5.53	-4116	3140	3090	3050	3000	2960	3070	2980	230	910	500	2060	5	1	46092797	1394	-1.96	0.94	12	0.13	-1543.00	3220.00	7440	20240206	-59.34	2995	20241118	1.00	7440	-59.34	20240206	2995	1.00	20241118	7440	-59.34	20240206	2995	1.00	20241118	N	084990	500	230 억	2550036	N	N	11	N	N
46	20241122	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	0	3	0.00	175900095	57890	99.28	3040	3090	3010	3950	2130	3040	3038.52	5.53	-4676	3140	3090	3050	3000	2960	3070	2980	230	910	500	2060	5	1	46092797	1401	-1.97	0.94	12	0.13	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2550036	N	N	11	N	N
47	20241122	110651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	0	3	0.00	101288555	33209	56.95	3040	3090	3020	3950	2130	3040	3050.03	5.53	-3268	3140	3090	3050	3000	2960	3070	2980	230	910	500	2060	5	1	46092797	1401	-1.97	0.94	12	0.07	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2550036	N	N	11	N	N
48	20241122	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-5	5	-0.16	78786770	25822	44.29	3040	3090	3020	3950	2130	3040	3051.15	5.53	-1787	3140	3090	3050	3000	2960	3070	2980	230	910	500	2060	5	1	46092797	1399	-1.97	0.94	12	0.06	-1543.00	3220.00	7440	20240206	-59.21	2995	20241118	1.34	7440	-59.21	20240206	2995	1.34	20241118	7440	-59.21	20240206	2995	1.34	20241118	N	084990	500	230 억	2550036	N	N	11	N	N
49	20241122	090658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	5	2	0.16	6501665	2137	3.67	3040	3060	3035	3950	2130	3040	3042.43	5.53	-1023	3140	3090	3050	3000	2960	3070	2980	230	910	500	2060	5	1	46092797	1404	-1.97	0.95	12	0.00	-1543.00	3220.00	7440	20240206	-59.07	2995	20241118	1.67	7440	-59.07	20240206	2995	1.67	20241118	7440	-59.07	20240206	2995	1.67	20241118	N	084990	500	230 억	2550036	N	N	11	N	N
50	20241121	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-45	5	-1.46	176263005	57750	74.44	3100	3100	3010	4010	2160	3085	3052.17	5.53	-617	3158	3121	3063	3026	2968	3140	3045	230	925	500	2090	5	1	46092797	1401	-1.97	0.94	12	0.13	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2550640	N	N	11	N	N
51	20241121	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-65	5	-2.11	160272240	52470	67.63	3100	3100	3010	4010	2160	3085	3054.55	5.53	795	3158	3121	3063	3026	2968	3140	3045	230	925	500	2090	5	1	46092797	1392	-1.96	0.94	12	0.11	-1543.00	3220.00	7440	20240206	-59.41	2995	20241118	0.83	7440	-59.41	20240206	2995	0.83	20241118	7440	-59.41	20240206	2995	0.83	20241118	N	084990	500	230 억	2550640	N	N	25	N	N
52	20241121	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	-35	5	-1.13	133962225	43773	56.42	3100	3100	3040	4010	2160	3085	3060.38	5.53	959	3158	3121	3063	3026	2968	3140	3045	230	925	500	2090	5	1	46092797	1406	-1.98	0.95	12	0.09	-1543.00	3220.00	7440	20240206	-59.01	2995	20241118	1.84	7440	-59.01	20240206	2995	1.84	20241118	7440	-59.01	20240206	2995	1.84	20241118	N	084990	500	230 억	2550640	N	N	25	N	N
53	20241121	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-20	5	-0.65	104562070	34152	44.02	3100	3100	3050	4010	2160	3085	3061.67	5.53	-326	3158	3121	3063	3026	2968	3140	3045	230	925	500	2090	5	1	46092797	1413	-1.99	0.95	12	0.07	-1543.00	3220.00	7440	20240206	-58.80	2995	20241118	2.34	7440	-58.80	20240206	2995	2.34	20241118	7440	-58.80	20240206	2995	2.34	20241118	N	084990	500	230 억	2550640	N	N	25	N	N
54	20241121	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-5	5	-0.16	99458330	32487	41.87	3100	3100	3050	4010	2160	3085	3061.48	5.53	-174	3158	3121	3063	3026	2968	3140	3045	230	925	500	2090	5	1	46092797	1420	-2.00	0.96	12	0.07	-1543.00	3220.00	7440	20240206	-58.60	2995	20241118	2.84	7440	-58.60	20240206	2995	2.84	20241118	7440	-58.60	20240206	2995	2.84	20241118	N	084990	500	230 억	2550640	N	N	25	N	N
55	20241121	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-20	5	-0.65	85654095	27979	36.06	3100	3100	3050	4010	2160	3085	3061.37	5.53	-278	3158	3121	3063	3026	2968	3140	3045	230	925	500	2090	5	1	46092797	1413	-1.99	0.95	12	0.06	-1543.00	3220.00	7440	20240206	-58.80	2995	20241118	2.34	7440	-58.80	20240206	2995	2.34	20241118	7440	-58.80	20240206	2995	2.34	20241118	N	084990	500	230 억	2550640	N	N	25	N	N
56	20241121	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3070	-15	5	-0.49	69378390	22661	29.21	3100	3100	3050	4010	2160	3085	3061.58	5.53	-887	3158	3121	3063	3026	2968	3140	3045	230	925	500	2090	5	1	46092797	1415	-1.99	0.95	12	0.05	-1543.00	3220.00	7440	20240206	-58.74	2995	20241118	2.50	7440	-58.74	20240206	2995	2.50	20241118	7440	-58.74	20240206	2995	2.50	20241118	N	084990	500	230 억	2550640	N	N	25	N	N
57	20241121	090701	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	-20	5	-0.65	1411150	460	0.59	3100	3100	3065	4010	2160	3085	3067.72	5.53	32	3158	3121	3063	3026	2968	3140	3045	230	925	500	2090	5	1	46092797	1413	-1.99	0.95	12	0.00	-1543.00	3220.00	7440	20240206	-58.80	2995	20241118	2.34	7440	-58.80	20240206	2995	2.34	20241118	7440	-58.80	20240206	2995	2.34	20241118	N	084990	500	230 억	2550640	N	N	25	N	N
58	20241120	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3085	45	2	1.48	236978700	77476	127.27	3035	3100	3005	3950	2130	3040	3058.74	5.54	-4610	3096	3067	3036	3007	2976	3052	2992	230	910	500	2060	5	1	46092797	1422	-2.00	0.96	12	0.17	-1543.00	3220.00	7440	20240206	-58.53	2995	20241118	3.01	7440	-58.53	20240206	2995	3.01	20241118	7440	-58.53	20240206	2995	3.01	20241118	N	084990	500	230 억	2555290	N	N	25	N	N
59	20241120	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	25	2	0.82	200666475	65593	107.75	3035	3100	3005	3950	2130	3040	3059.27	5.54	-7136	3096	3067	3036	3007	2976	3052	2992	230	910	500	2060	5	1	46092797	1413	-1.99	0.95	12	0.14	-1543.00	3220.00	7440	20240206	-58.80	2995	20241118	2.34	7440	-58.80	20240206	2995	2.34	20241118	7440	-58.80	20240206	2995	2.34	20241118	N	084990	500	230 억	2555290	N	N	27	N	N
60	20241120	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	40	2	1.32	160946010	52699	86.57	3035	3100	3005	3950	2130	3040	3054.06	5.54	-4342	3096	3067	3036	3007	2976	3052	2992	230	910	500	2060	5	1	46092797	1420	-2.00	0.96	12	0.11	-1543.00	3220.00	7440	20240206	-58.60	2995	20241118	2.84	7440	-58.60	20240206	2995	2.84	20241118	7440	-58.60	20240206	2995	2.84	20241118	N	084990	500	230 억	2555290	N	N	27	N	N
61	20241120	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	55	2	1.81	137809075	45187	74.23	3035	3100	3005	3950	2130	3040	3049.75	5.54	-3518	3096	3067	3036	3007	2976	3052	2992	230	910	500	2060	5	1	46092797	1427	-2.01	0.96	12	0.10	-1543.00	3220.00	7440	20240206	-58.40	2995	20241118	3.34	7440	-58.40	20240206	2995	3.34	20241118	7440	-58.40	20240206	2995	3.34	20241118	N	084990	500	230 억	2555290	N	N	27	N	N
62	20241120	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	25	2	0.82	95634035	31493	51.73	3035	3070	3005	3950	2130	3040	3036.68	5.54	-2218	3096	3067	3036	3007	2976	3052	2992	230	910	500	2060	5	1	46092797	1413	-1.99	0.95	12	0.07	-1543.00	3220.00	7440	20240206	-58.80	2995	20241118	2.34	7440	-58.80	20240206	2995	2.34	20241118	7440	-58.80	20240206	2995	2.34	20241118	N	084990	500	230 억	2555290	N	N	27	N	N
63	20241120	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	20	2	0.66	80281325	26477	43.49	3035	3060	3005	3950	2130	3040	3032.12	5.54	-344	3096	3067	3036	3007	2976	3052	2992	230	910	500	2060	5	1	46092797	1410	-1.98	0.95	12	0.06	-1543.00	3220.00	7440	20240206	-58.87	2995	20241118	2.17	7440	-58.87	20240206	2995	2.17	20241118	7440	-58.87	20240206	2995	2.17	20241118	N	084990	500	230 억	2555290	N	N	27	N	N
64	20241120	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	0	3	0.00	41950360	13884	22.81	3035	3040	3005	3950	2130	3040	3021.49	5.54	-1684	3096	3067	3036	3007	2976	3052	2992	230	910	500	2060	5	1	46092797	1401	-1.97	0.94	12	0.03	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2555290	N	N	27	N	N
65	20241120	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	-20	5	-0.66	8935185	2969	4.88	3035	3035	3005	3950	2130	3040	3009.49	5.54	-309	3096	3067	3036	3007	2976	3052	2992	230	910	500	2060	5	1	46092797	1392	-1.96	0.94	12	0.01	-1543.00	3220.00	7440	20240206	-59.41	2995	20241118	0.83	7440	-59.41	20240206	2995	0.83	20241118	7440	-59.41	20240206	2995	0.83	20241118	N	084990	500	230 억	2555290	N	N	27	N	N
66	20241119	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	0	3	0.00	183540795	60639	59.50	3050	3065	3005	3950	2130	3040	3026.78	5.56	-8371	3150	3095	3045	2990	2940	3070	2965	230	910	500	2060	5	1	46092797	1401	-1.97	0.94	12	0.13	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2563669	N	N	27	N	N
67	20241119	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-15	5	-0.49	175510945	57992	56.90	3050	3065	3005	3950	2130	3040	3026.47	5.56	-8682	3150	3095	3045	2990	2940	3070	2965	230	910	500	2060	5	1	46092797	1394	-1.96	0.94	12	0.13	-1543.00	3220.00	7440	20240206	-59.34	2995	20241118	1.00	7440	-59.34	20240206	2995	1.00	20241118	7440	-59.34	20240206	2995	1.00	20241118	N	084990	500	230 억	2563669	N	N	12	N	N
68	20241119	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	-25	5	-0.82	154131715	50915	49.96	3050	3065	3005	3950	2130	3040	3027.24	5.56	-7198	3150	3095	3045	2990	2940	3070	2965	230	910	500	2060	5	1	46092797	1390	-1.95	0.94	12	0.11	-1543.00	3220.00	7440	20240206	-59.48	2995	20241118	0.67	7440	-59.48	20240206	2995	0.67	20241118	7440	-59.48	20240206	2995	0.67	20241118	N	084990	500	230 억	2563669	N	N	12	N	N
69	20241119	130640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-5	5	-0.16	125431440	41410	40.63	3050	3065	3005	3950	2130	3040	3029.01	5.56	-8187	3150	3095	3045	2990	2940	3070	2965	230	910	500	2060	5	1	46092797	1399	-1.97	0.94	12	0.09	-1543.00	3220.00	7440	20240206	-59.21	2995	20241118	1.34	7440	-59.21	20240206	2995	1.34	20241118	7440	-59.21	20240206	2995	1.34	20241118	N	084990	500	230 억	2563669	N	N	12	N	N
70	20241119	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	-5	5	-0.16	106553620	35200	34.54	3050	3065	3005	3950	2130	3040	3027.09	5.56	-5568	3150	3095	3045	2990	2940	3070	2965	230	910	500	2060	5	1	46092797	1399	-1.97	0.94	12	0.08	-1543.00	3220.00	7440	20240206	-59.21	2995	20241118	1.34	7440	-59.21	20240206	2995	1.34	20241118	7440	-59.21	20240206	2995	1.34	20241118	N	084990	500	230 억	2563669	N	N	12	N	N
71	20241119	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3025	-15	5	-0.49	57123905	18817	18.46	3050	3065	3025	3950	2130	3040	3035.76	5.56	-5132	3150	3095	3045	2990	2940	3070	2965	230	910	500	2060	5	1	46092797	1394	-1.96	0.94	12	0.04	-1543.00	3220.00	7440	20240206	-59.34	2995	20241118	1.00	7440	-59.34	20240206	2995	1.00	20241118	7440	-59.34	20240206	2995	1.00	20241118	N	084990	500	230 억	2563669	N	N	12	N	N
72	20241119	100658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	0	3	0.00	30393170	9997	9.81	3050	3065	3030	3950	2130	3040	3040.23	5.56	-3147	3150	3095	3045	2990	2940	3070	2965	230	910	500	2060	5	1	46092797	1401	-1.97	0.94	12	0.02	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2563669	N	N	12	N	N
73	20241119	090652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	5	2	0.16	343745	113	0.11	3050	3055	3040	3950	2130	3040	3041.99	5.56	7	3150	3095	3045	2990	2940	3070	2965	230	910	500	2060	5	1	46092797	1404	-1.97	0.95	12	0.00	-1543.00	3220.00	7440	20240206	-59.07	2995	20241118	1.67	7440	-59.07	20240206	2995	1.67	20241118	7440	-59.07	20240206	2995	1.67	20241118	N	084990	500	230 억	2563669	N	N	12	N	N
74	20241118	160632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3040	10	2	0.33	309726325	101889	111.62	3070	3100	2995	3935	2125	3030	3039.84	5.55	6449	3116	3072	3046	3002	2976	3060	2990	230	905	500	2060	5	1	46092797	1401	-1.97	0.94	12	0.22	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2557057	N	N	12	N	N
75	20241118	150638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3040	10	2	0.33	285992510	94085	103.07	3070	3100	2995	3935	2125	3030	3039.72	5.55	5834	3116	3072	3046	3002	2976	3060	2990	230	905	500	2060	5	1	46092797	1401	-1.97	0.94	12	0.20	-1543.00	3220.00	7440	20240206	-59.14	2995	20241118	1.50	7440	-59.14	20240206	2995	1.50	20241118	7440	-59.14	20240206	2995	1.50	20241118	N	084990	500	230 억	2557057	N	N	0	N	N
76	20241118	140641	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3035	5	2	0.17	265987830	87495	95.85	3070	3100	2995	3935	2125	3030	3040.03	5.55	6027	3116	3072	3046	3002	2976	3060	2990	230	905	500	2060	5	1	46092797	1399	-1.97	0.94	12	0.19	-1543.00	3220.00	7440	20240206	-59.21	2995	20241118	1.34	7440	-59.21	20240206	2995	1.34	20241118	7440	-59.21	20240206	2995	1.34	20241118	N	084990	500	230 억	2557057	N	N	0	N	N
77	20241118	130638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3050	20	2	0.66	259753665	85444	93.61	3070	3100	2995	3935	2125	3030	3040.05	5.55	6342	3116	3072	3046	3002	2976	3060	2990	230	905	500	2060	5	1	46092797	1406	-1.98	0.95	12	0.19	-1543.00	3220.00	7440	20240206	-59.01	2995	20241118	1.84	7440	-59.01	20240206	2995	1.84	20241118	7440	-59.01	20240206	2995	1.84	20241118	N	084990	500	230 억	2557057	N	N	0	N	N
78	20241118	120640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3060	30	2	0.99	244738115	80511	88.20	3070	3100	2995	3935	2125	3030	3039.81	5.55	8233	3116	3072	3046	3002	2976	3060	2990	230	905	500	2060	5	1	46092797	1410	-1.98	0.95	12	0.17	-1543.00	3220.00	7440	20240206	-58.87	2995	20241118	2.17	7440	-58.87	20240206	2995	2.17	20241118	7440	-58.87	20240206	2995	2.17	20241118	N	084990	500	230 억	2557057	N	N	0	N	N
79	20241118	110639	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3050	20	2	0.66	220170540	72463	79.39	3070	3100	2995	3935	2125	3030	3038.39	5.55	11461	3116	3072	3046	3002	2976	3060	2990	230	905	500	2060	5	1	46092797	1406	-1.98	0.95	12	0.16	-1543.00	3220.00	7440	20240206	-59.01	2995	20241118	1.84	7440	-59.01	20240206	2995	1.84	20241118	7440	-59.01	20240206	2995	1.84	20241118	N	084990	500	230 억	2557057	N	N	0	N	N
80	20241118	100634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3060	30	2	0.99	88697165	29306	32.11	3070	3070	2995	3935	2125	3030	3026.59	5.55	3016	3116	3072	3046	3002	2976	3060	2990	230	905	500	2060	5	1	46092797	1410	-1.98	0.95	12	0.06	-1543.00	3220.00	7440	20240206	-58.87	2995	20241118	2.17	7440	-58.87	20240206	2995	2.17	20241118	7440	-58.87	20240206	2995	2.17	20241118	N	084990	500	230 억	2557057	N	N	0	N	N
81	20241118	090632	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3000	-30	5	-0.99	26857680	8931	9.78	3070	3070	2995	3935	2125	3030	3007.24	5.55	-8014	3116	3072	3046	3002	2976	3060	2990	230	905	500	2060	5	1	46092797	1383	-1.94	0.93	12	0.02	-1543.00	3220.00	7440	20240206	-59.68	2995	20241118	0.17	7440	-59.68	20240206	2995	0.17	20241118	7440	-59.68	20240206	2995	0.17	20241118	N	084990	500	230 억	2557057	N	N	0	N	N
82	20241115	160653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3030	-30	5	-0.98	276826145	90801	120.03	3055	3090	3020	3975	2145	3060	3048.80	5.58	-13292	3206	3132	3091	3017	2976	3112	2997	230	915	500	2080	5	1	46092797	1397	-1.96	0.94	12	0.20	-1543.00	3220.00	7440	20240206	-59.27	3020	20241115	0.33	7440	-59.27	20240206	3020	0.33	20241115	7440	-59.27	20240206	3020	0.33	20241115	N	084990	500	230 억	2570116	N	N	0	N	N
83	20241115	150711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3070	10	2	0.33	224543960	73649	97.35	3055	3090	3020	3975	2145	3060	3048.84	5.58	-10817	3206	3132	3091	3017	2976	3112	2997	230	915	500	2080	5	1	46092797	1415	-1.99	0.95	12	0.16	-1543.00	3220.00	7440	20240206	-58.74	3020	20241115	1.66	7440	-58.74	20240206	3020	1.66	20241115	7440	-58.74	20240206	3020	1.66	20241115	N	084990	500	230 억	2570116	N	N	0	N	N
84	20241115	140704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3050	-10	5	-0.33	200760145	65882	87.09	3055	3090	3020	3975	2145	3060	3047.27	5.58	-9054	3206	3132	3091	3017	2976	3112	2997	230	915	500	2080	5	1	46092797	1406	-1.98	0.95	12	0.14	-1543.00	3220.00	7440	20240206	-59.01	3020	20241115	0.99	7440	-59.01	20240206	3020	0.99	20241115	7440	-59.01	20240206	3020	0.99	20241115	N	084990	500	230 억	2570116	N	N	0	N	N
85	20241115	130704	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3065	5	2	0.16	116028190	38137	50.41	3055	3090	3020	3975	2145	3060	3042.40	5.58	-1267	3206	3132	3091	3017	2976	3112	2997	230	915	500	2080	5	1	46092797	1413	-1.99	0.95	12	0.08	-1543.00	3220.00	7440	20240206	-58.80	3020	20241115	1.49	7440	-58.80	20240206	3020	1.49	20241115	7440	-58.80	20240206	3020	1.49	20241115	N	084990	500	230 억	2570116	N	N	0	N	N
86	20241115	120709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3040	-20	5	-0.65	90745290	29819	39.42	3055	3090	3020	3975	2145	3060	3043.20	5.58	-3724	3206	3132	3091	3017	2976	3112	2997	230	915	500	2080	5	1	46092797	1401	-1.97	0.94	12	0.06	-1543.00	3220.00	7440	20240206	-59.14	3020	20241115	0.66	7440	-59.14	20240206	3020	0.66	20241115	7440	-59.14	20240206	3020	0.66	20241115	N	084990	500	230 억	2570116	N	N	0	N	N
87	20241115	110651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3040	-20	5	-0.65	70620595	23188	30.65	3055	3090	3020	3975	2145	3060	3045.57	5.58	-2749	3206	3132	3091	3017	2976	3112	2997	230	915	500	2080	5	1	46092797	1401	-1.97	0.94	12	0.05	-1543.00	3220.00	7440	20240206	-59.14	3020	20241115	0.66	7440	-59.14	20240206	3020	0.66	20241115	7440	-59.14	20240206	3020	0.66	20241115	N	084990	500	230 억	2570116	N	N	0	N	N
88	20241115	100652	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3045	-15	5	-0.49	41809180	13693	18.10	3055	3090	3035	3975	2145	3060	3053.33	5.58	-2320	3206	3132	3091	3017	2976	3112	2997	230	915	500	2080	5	1	46092797	1404	-1.97	0.95	12	0.03	-1543.00	3220.00	7440	20240206	-59.07	3035	20241115	0.33	7440	-59.07	20240206	3035	0.33	20241115	7440	-59.07	20240206	3035	0.33	20241115	N	084990	500	230 억	2570116	N	N	0	N	N
89	20241115	090641	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3055	-5	5	-0.16	2654360	868	1.15	3055	3085	3050	3975	2145	3060	3058.02	5.58	-813	3206	3132	3091	3017	2976	3112	2997	230	915	500	2080	5	1	46092797	1408	-1.98	0.95	12	0.00	-1543.00	3220.00	7440	20240206	-58.94	3050	20241115	0.16	7440	-58.94	20240206	3050	0.16	20241115	7440	-58.94	20240206	3050	0.16	20241115	N	084990	500	230 억	2570116	N	N	0	N	N
90	20241114	160646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3080	-15	5	-0.48	223392190	72188	48.29	3075	3165	3050	4020	2170	3095	3094.59	5.59	-2083	3265	3180	3135	3050	3005	3157	3027	230	925	500	2100	5	1	46092797	1420	-2.00	0.96	12	0.16	-1543.00	3220.00	7440	20240206	-58.60	3050	20241114	0.98	7440	-58.60	20240206	3050	0.98	20241114	7440	-58.60	20240206	3050	0.98	20241114	N	084990	500	230 억	2578837	N	N	1	N	N
91	20241114	150649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3065	-30	5	-0.97	191786695	61871	41.39	3075	3165	3060	4020	2170	3095	3099.78	5.59	290	3265	3180	3135	3050	3005	3157	3027	230	925	500	2100	5	1	46092797	1413	-1.99	0.95	12	0.13	-1543.00	3220.00	7440	20240206	-58.80	3060	20241114	0.16	7440	-58.80	20240206	3060	0.16	20241114	7440	-58.80	20240206	3060	0.16	20241114	N	084990	500	230 억	2578837	N	N	1	N	N
92	20241114	140645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3075	-20	5	-0.65	171038660	55102	36.86	3075	3165	3065	4020	2170	3095	3104.04	5.59	1878	3265	3180	3135	3050	3005	3157	3027	230	925	500	2100	5	1	46092797	1417	-1.99	0.95	12	0.12	-1543.00	3220.00	7440	20240206	-58.67	3065	20241114	0.33	7440	-58.67	20240206	3065	0.33	20241114	7440	-58.67	20240206	3065	0.33	20241114	N	084990	500	230 억	2578837	N	N	1	N	N
93	20241114	130646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3080	-15	5	-0.48	162171855	52219	34.93	3075	3165	3065	4020	2170	3095	3105.61	5.59	2087	3265	3180	3135	3050	3005	3157	3027	230	925	500	2100	5	1	46092797	1420	-2.00	0.96	12	0.11	-1543.00	3220.00	7440	20240206	-58.60	3065	20241114	0.49	7440	-58.60	20240206	3065	0.49	20241114	7440	-58.60	20240206	3065	0.49	20241114	N	084990	500	230 억	2578837	N	N	1	N	N
94	20241114	120645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3080	-15	5	-0.48	135720525	43641	29.19	3075	3165	3065	4020	2170	3095	3109.93	5.59	-362	3265	3180	3135	3050	3005	3157	3027	230	925	500	2100	5	1	46092797	1420	-2.00	0.96	12	0.09	-1543.00	3220.00	7440	20240206	-58.60	3065	20241114	0.49	7440	-58.60	20240206	3065	0.49	20241114	7440	-58.60	20240206	3065	0.49	20241114	N	084990	500	230 억	2578837	N	N	1	N	N
95	20241114	110645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3125	30	2	0.97	75851450	24218	16.20	3075	3165	3075	4020	2170	3095	3132.03	5.59	-3600	3265	3180	3135	3050	3005	3157	3027	230	925	500	2100	5	1	46092797	1440	-2.03	0.97	12	0.05	-1543.00	3220.00	7440	20240206	-58.00	3075	20241114	1.63	7440	-58.00	20240206	3075	1.63	20241114	7440	-58.00	20240206	3075	1.63	20241114	N	084990	500	230 억	2578837	N	N	1	N	N
96	20241114	100705	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3110	15	2	0.48	6465965	2087	1.40	3075	3145	3075	4020	2170	3095	3098.21	5.59	227	3265	3180	3135	3050	3005	3157	3027	230	925	500	2100	5	1	46092797	1433	-2.02	0.97	12	0.00	-1543.00	3220.00	7440	20240206	-58.20	3075	20241114	1.14	7440	-58.20	20240206	3075	1.14	20241114	7440	-58.20	20240206	3075	1.14	20241114	N	084990	500	230 억	2578837	N	N	1	N	N
97	20241114	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	4020	2170	3095	0.00	5.59	0	3265	3180	3135	3050	3005	3157	3027	230	925	500	2100	5	1	46092797	1427	-2.01	0.96	12	0.00	-1543.00	3220.00	7440	20240206	-58.40	3090	20241113	0.16	7440	-58.40	20240206	3090	0.16	20241113	7440	-58.40	20240206	3090	0.16	20241113	N	084990	500	230 억	2578837	N	N	1	N	N
98	20241113	160402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3095	-155	5	-4.77	462969595	148027	119.21	3160	3220	3090	4225	2275	3250	3127.65	5.63	-17526	3570	3410	3330	3170	3090	3370	3130	230	975	500	2210	5	1	46092797	1427	-2.01	0.96	12	0.32	-1543.00	3220.00	7440	20240206	-58.40	3090	20241113	0.16	7440	-58.40	20240206	3090	0.16	20241113	7440	-58.40	20240206	3090	0.16	20241113	N	084990	500	230 억	2596276	N	N	1	N	N
99	20241113	150425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3105	-145	5	-4.46	427105815	136451	109.89	3160	3220	3090	4225	2275	3250	3130.10	5.63	-15479	3570	3410	3330	3170	3090	3370	3130	230	975	500	2210	5	1	46092797	1431	-2.01	0.96	12	0.30	-1543.00	3220.00	7440	20240206	-58.27	3090	20241113	0.49	7440	-58.27	20240206	3090	0.49	20241113	7440	-58.27	20240206	3090	0.49	20241113	N	084990	500	230 억	2596276	N	N	1	N	N
100	20241113	140421	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3100	-150	5	-4.62	373919725	119291	96.07	3160	3220	3100	4225	2275	3250	3134.52	5.63	-8447	3570	3410	3330	3170	3090	3370	3130	230	975	500	2210	5	1	46092797	1429	-2.01	0.96	12	0.26	-1543.00	3220.00	7440	20240206	-58.33	3100	20241113	0.00	7440	-58.33	20240206	3100	0.00	20241113	7440	-58.33	20240206	3100	0.00	20241113	N	084990	500	230 억	2596276	N	N	1	N	N
101	20241113	130419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3135	-115	5	-3.54	269742755	85843	69.13	3160	3220	3105	4225	2275	3250	3142.28	5.63	-9557	3570	3410	3330	3170	3090	3370	3130	230	975	500	2210	5	1	46092797	1445	-2.03	0.97	12	0.19	-1543.00	3220.00	7440	20240206	-57.86	3105	20241113	0.97	7440	-57.86	20240206	3105	0.97	20241113	7440	-57.86	20240206	3105	0.97	20241113	N	084990	500	230 억	2596276	N	N	1	N	N
102	20241113	120417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3130	-120	5	-3.69	221802135	70487	56.76	3160	3220	3105	4225	2275	3250	3146.71	5.63	2388	3570	3410	3330	3170	3090	3370	3130	230	975	500	2210	5	1	46092797	1443	-2.03	0.97	12	0.15	-1543.00	3220.00	7440	20240206	-57.93	3105	20241113	0.81	7440	-57.93	20240206	3105	0.81	20241113	7440	-57.93	20240206	3105	0.81	20241113	N	084990	500	230 억	2596276	N	N	1	N	N
103	20241113	110415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3120	-130	5	-4.00	202160180	64200	51.70	3160	3220	3105	4225	2275	3250	3148.91	5.63	3772	3570	3410	3330	3170	3090	3370	3130	230	975	500	2210	5	1	46092797	1438	-2.02	0.97	12	0.14	-1543.00	3220.00	7440	20240206	-58.06	3105	20241113	0.48	7440	-58.06	20240206	3105	0.48	20241113	7440	-58.06	20240206	3105	0.48	20241113	N	084990	500	230 억	2596276	N	N	1	N	N
104	20241113	100415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3160	-90	5	-2.77	97787415	30818	24.82	3160	3220	3130	4225	2275	3250	3173.06	5.63	5855	3570	3410	3330	3170	3090	3370	3130	230	975	500	2210	5	1	46092797	1457	-2.05	0.98	12	0.07	-1543.00	3220.00	7440	20240206	-57.53	3130	20241113	0.96	7440	-57.53	20240206	3130	0.96	20241113	7440	-57.53	20240206	3130	0.96	20241113	N	084990	500	230 억	2596276	N	N	1	N	N
105	20241113	090409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3180	-70	5	-2.15	24058115	7570	6.10	3160	3200	3140	4225	2275	3250	3178.09	5.63	5520	3570	3410	3330	3170	3090	3370	3130	230	975	500	2210	5	1	46092797	1466	-2.06	0.99	12	0.02	-1543.00	3220.00	7440	20240206	-57.26	3140	20241113	1.27	7440	-57.26	20240206	3140	1.27	20241113	7440	-57.26	20240206	3140	1.27	20241113	N	084990	500	230 억	2596276	N	N	1	N	N
106	20241112	160622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3250	-130	5	-3.85	403462620	122857	89.61	3350	3490	3250	4390	2370	3380	3284.11	5.66	-14621	3683	3531	3453	3301	3223	3492	3262	230	1010	500	2290	5	1	46092797	1498	-2.11	1.01	12	0.27	-1543.00	3220.00	7440	20240206	-56.32	3250	20241112	0.00	7440	-56.32	20240206	3250	0.00	20241112	7440	-56.32	20240206	3250	0.00	20241112	N	084990	500	230 억	2610933	N	N	1	N	N
107	20241112	150627	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3255	-125	5	-3.70	393710890	119858	87.42	3350	3490	3250	4390	2370	3380	3284.81	5.66	-14380	3683	3531	3453	3301	3223	3492	3262	230	1010	500	2290	5	1	46092797	1500	-2.11	1.01	12	0.26	-1543.00	3220.00	7440	20240206	-56.25	3250	20241112	0.15	7440	-56.25	20240206	3250	0.15	20241112	7440	-56.25	20240206	3250	0.15	20241112	N	084990	500	230 억	2610933	N	N	0	N	N
108	20241112	140634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3265	-115	5	-3.40	333784325	101472	74.01	3350	3490	3255	4390	2370	3380	3289.42	5.66	-12904	3683	3531	3453	3301	3223	3492	3262	230	1010	500	2290	5	1	46092797	1505	-2.12	1.01	12	0.22	-1543.00	3220.00	7440	20240206	-56.12	3250	20240201	0.46	7440	-56.12	20240206	3250	0.46	20240201	7440	-56.12	20240206	3250	0.46	20240201	N	084990	500	230 억	2610933	N	N	0	N	N
109	20241112	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3290	-90	5	-2.66	262316415	79583	58.05	3350	3490	3260	4390	2370	3380	3296.14	5.66	-10747	3683	3531	3453	3301	3223	3492	3262	230	1010	500	2290	5	1	46092797	1516	-2.13	1.02	12	0.17	-1543.00	3220.00	7440	20240206	-55.78	3250	20240201	1.23	7440	-55.78	20240206	3250	1.23	20240201	7440	-55.78	20240206	3250	1.23	20240201	N	084990	500	230 억	2610933	N	N	0	N	N
110	20241112	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3280	-100	5	-2.96	243214545	73770	53.81	3350	3490	3260	4390	2370	3380	3296.93	5.66	-7600	3683	3531	3453	3301	3223	3492	3262	230	1010	500	2290	5	1	46092797	1512	-2.13	1.02	12	0.16	-1543.00	3220.00	7440	20240206	-55.91	3250	20240201	0.92	7440	-55.91	20240206	3250	0.92	20240201	7440	-55.91	20240206	3250	0.92	20240201	N	084990	500	230 억	2610933	N	N	0	N	N
111	20241112	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3300	-80	5	-2.37	209999850	63657	46.43	3350	3490	3260	4390	2370	3380	3298.93	5.66	-2852	3683	3531	3453	3301	3223	3492	3262	230	1010	500	2290	5	1	46092797	1521	-2.14	1.02	12	0.14	-1543.00	3220.00	7440	20240206	-55.65	3250	20240201	1.54	7440	-55.65	20240206	3250	1.54	20240201	7440	-55.65	20240206	3250	1.54	20240201	N	084990	500	230 억	2610933	N	N	0	N	N
112	20241112	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3305	-75	5	-2.22	137959565	41762	30.46	3350	3490	3260	4390	2370	3380	3303.47	5.66	-1248	3683	3531	3453	3301	3223	3492	3262	230	1010	500	2290	5	1	46092797	1523	-2.14	1.03	12	0.09	-1543.00	3220.00	7440	20240206	-55.58	3250	20240201	1.69	7440	-55.58	20240206	3250	1.69	20240201	7440	-55.58	20240206	3250	1.69	20240201	N	084990	500	230 억	2610933	N	N	0	N	N
113	20241112	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3360	-20	5	-0.59	24666955	7318	5.34	3350	3490	3350	4390	2370	3380	3370.72	5.66	-420	3683	3531	3453	3301	3223	3492	3262	230	1010	500	2290	5	1	46092797	1549	-2.18	1.04	12	0.02	-1543.00	3220.00	7440	20240206	-54.84	3250	20240201	3.38	7440	-54.84	20240206	3250	3.38	20240201	7440	-54.84	20240206	3250	3.38	20240201	N	084990	500	230 억	2610933	N	N	0	N	N
114	20241111	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3380	-215	5	-5.98	470520375	136780	235.42	3595	3605	3375	4670	2520	3595	3440.34	5.63	15992	3718	3656	3588	3526	3458	3687	3557	230	1075	500	2440	5	1	46092797	1558	-2.19	1.05	12	0.30	-1543.00	3220.00	7440	20240206	-54.57	3250	20240201	4.00	7440	-54.57	20240206	3250	4.00	20240201	7440	-54.57	20240206	3250	4.00	20240201	N	084990	500	230 억	2595109	N	N	0	N	N
115	20241111	150642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	-195	5	-5.42	415652730	120574	207.52	3595	3605	3390	4670	2520	3595	3447.28	5.63	12458	3718	3656	3588	3526	3458	3687	3557	230	1075	500	2440	5	1	46092797	1567	-2.20	1.06	12	0.26	-1543.00	3220.00	7440	20240206	-54.30	3250	20240201	4.62	7440	-54.30	20240206	3250	4.62	20240201	7440	-54.30	20240206	3250	4.62	20240201	N	084990	500	230 억	2595109	N	N	0	N	N
116	20241111	140634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3390	-205	5	-5.70	393316280	114010	196.23	3595	3605	3390	4670	2520	3595	3449.84	5.63	10288	3718	3656	3588	3526	3458	3687	3557	230	1075	500	2440	5	1	46092797	1563	-2.20	1.05	12	0.25	-1543.00	3220.00	7440	20240206	-54.44	3250	20240201	4.31	7440	-54.44	20240206	3250	4.31	20240201	7440	-54.44	20240206	3250	4.31	20240201	N	084990	500	230 억	2595109	N	N	0	N	N
117	20241111	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3400	-195	5	-5.42	308565395	89338	153.76	3595	3605	3390	4670	2520	3595	3453.91	5.63	952	3718	3656	3588	3526	3458	3687	3557	230	1075	500	2440	5	1	46092797	1567	-2.20	1.06	12	0.19	-1543.00	3220.00	7440	20240206	-54.30	3250	20240201	4.62	7440	-54.30	20240206	3250	4.62	20240201	7440	-54.30	20240206	3250	4.62	20240201	N	084990	500	230 억	2595109	N	N	0	N	N
118	20241111	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3420	-175	5	-4.87	206531125	59385	102.21	3595	3605	3415	4670	2520	3595	3477.83	5.63	3652	3718	3656	3588	3526	3458	3687	3557	230	1075	500	2440	5	1	46092797	1576	-2.22	1.06	12	0.13	-1543.00	3220.00	7440	20240206	-54.03	3250	20240201	5.23	7440	-54.03	20240206	3250	5.23	20240201	7440	-54.03	20240206	3250	5.23	20240201	N	084990	500	230 억	2595109	N	N	0	N	N
119	20241111	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3435	-160	5	-4.45	180445510	51783	89.13	3595	3605	3415	4670	2520	3595	3484.65	5.63	5906	3718	3656	3588	3526	3458	3687	3557	230	1075	500	2440	5	1	46092797	1583	-2.23	1.07	12	0.11	-1543.00	3220.00	7440	20240206	-53.83	3250	20240201	5.69	7440	-53.83	20240206	3250	5.69	20240201	7440	-53.83	20240206	3250	5.69	20240201	N	084990	500	230 억	2595109	N	N	0	N	N
120	20241111	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3445	-150	5	-4.17	161924120	46405	79.87	3595	3605	3415	4670	2520	3595	3489.37	5.63	6066	3718	3656	3588	3526	3458	3687	3557	230	1075	500	2440	5	1	46092797	1588	-2.23	1.07	12	0.10	-1543.00	3220.00	7440	20240206	-53.70	3250	20240201	6.00	7440	-53.70	20240206	3250	6.00	20240201	7440	-53.70	20240206	3250	6.00	20240201	N	084990	500	230 억	2595109	N	N	0	N	N
121	20241111	090620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	-20	5	-0.56	9872695	2762	4.75	3595	3605	3560	4670	2520	3595	3574.47	5.63	-2252	3718	3656	3588	3526	3458	3687	3557	230	1075	500	2440	5	1	46092797	1648	-2.32	1.11	12	0.01	-1543.00	3220.00	7440	20240206	-51.95	3250	20240201	10.00	7440	-51.95	20240206	3250	10.00	20240201	7440	-51.95	20240206	3250	10.00	20240201	N	084990	500	230 억	2595109	N	N	0	N	N
122	20241108	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3595	20	2	0.56	205954725	57555	49.24	3575	3650	3520	4645	2505	3575	3578.33	5.64	-3390	3801	3687	3631	3517	3461	3660	3490	230	1070	500	2430	5	1	46092797	1657	-2.33	1.12	12	0.12	-1543.00	3220.00	7440	20240206	-51.68	3250	20240201	10.62	7440	-51.68	20240206	3250	10.62	20240201	7440	-51.68	20240206	3250	10.62	20240201	N	084990	500	230 억	2598496	N	N	1	N	N
123	20241108	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3540	-35	5	-0.98	183594320	51242	43.84	3575	3650	3520	4645	2505	3575	3582.89	5.64	-3652	3801	3687	3631	3517	3461	3660	3490	230	1070	500	2430	5	1	46092797	1632	-2.29	1.10	12	0.11	-1543.00	3220.00	7440	20240206	-52.42	3250	20240201	8.92	7440	-52.42	20240206	3250	8.92	20240201	7440	-52.42	20240206	3250	8.92	20240201	N	084990	500	230 억	2598496	N	N	1	N	N
124	20241108	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3540	-35	5	-0.98	170405815	47521	40.66	3575	3650	3520	4645	2505	3575	3585.91	5.64	-4558	3801	3687	3631	3517	3461	3660	3490	230	1070	500	2430	5	1	46092797	1632	-2.29	1.10	12	0.10	-1543.00	3220.00	7440	20240206	-52.42	3250	20240201	8.92	7440	-52.42	20240206	3250	8.92	20240201	7440	-52.42	20240206	3250	8.92	20240201	N	084990	500	230 억	2598496	N	N	1	N	N
125	20241108	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3550	-25	5	-0.70	131426260	36492	31.22	3575	3650	3530	4645	2505	3575	3601.51	5.64	-6710	3801	3687	3631	3517	3461	3660	3490	230	1070	500	2430	5	1	46092797	1636	-2.30	1.10	12	0.08	-1543.00	3220.00	7440	20240206	-52.28	3250	20240201	9.23	7440	-52.28	20240206	3250	9.23	20240201	7440	-52.28	20240206	3250	9.23	20240201	N	084990	500	230 억	2598496	N	N	1	N	N
126	20241108	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3595	20	2	0.56	104837645	29044	24.85	3575	3650	3575	4645	2505	3575	3609.61	5.64	-3901	3801	3687	3631	3517	3461	3660	3490	230	1070	500	2430	5	1	46092797	1657	-2.33	1.12	12	0.06	-1543.00	3220.00	7440	20240206	-51.68	3250	20240201	10.62	7440	-51.68	20240206	3250	10.62	20240201	7440	-51.68	20240206	3250	10.62	20240201	N	084990	500	230 억	2598496	N	N	1	N	N
127	20241108	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3590	15	2	0.42	85400345	23631	20.22	3575	3650	3575	4645	2505	3575	3613.91	5.64	-3589	3801	3687	3631	3517	3461	3660	3490	230	1070	500	2430	5	1	46092797	1655	-2.33	1.11	12	0.05	-1543.00	3220.00	7440	20240206	-51.75	3250	20240201	10.46	7440	-51.75	20240206	3250	10.46	20240201	7440	-51.75	20240206	3250	10.46	20240201	N	084990	500	230 억	2598496	N	N	1	N	N
128	20241108	100632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3615	40	2	1.12	75644710	20923	17.90	3575	3650	3575	4645	2505	3575	3615.39	5.64	-3257	3801	3687	3631	3517	3461	3660	3490	230	1070	500	2430	5	1	46092797	1666	-2.34	1.12	12	0.05	-1543.00	3220.00	7440	20240206	-51.41	3250	20240201	11.23	7440	-51.41	20240206	3250	11.23	20240201	7440	-51.41	20240206	3250	11.23	20240201	N	084990	500	230 억	2598496	N	N	1	N	N
129	20241108	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3650	75	2	2.10	1770290	491	0.42	3575	3650	3575	4645	2505	3575	3605.48	5.64	204	3801	3687	3631	3517	3461	3660	3490	230	1070	500	2430	5	1	46092797	1682	-2.37	1.13	12	0.00	-1543.00	3220.00	7440	20240206	-50.94	3250	20240201	12.31	7440	-50.94	20240206	3250	12.31	20240201	7440	-50.94	20240206	3250	12.31	20240201	N	084990	500	230 억	2598496	N	N	1	N	N
130	20241107	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3575	-165	5	-4.41	420652825	116060	78.27	3740	3745	3575	4860	2620	3740	3624.36	5.69	-24205	3993	3866	3788	3661	3583	3827	3622	230	1120	500	2540	5	1	46092797	1648	-2.32	1.11	12	0.25	-1543.00	3220.00	7440	20240206	-51.95	3250	20240201	10.00	7440	-51.95	20240206	3250	10.00	20240201	7440	-51.95	20240206	3250	10.00	20240201	N	084990	500	230 억	2622794	N	N	1	N	N
131	20241107	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3605	-135	5	-3.61	372618730	102637	69.22	3740	3745	3580	4860	2620	3740	3630.35	5.69	-20321	3993	3866	3788	3661	3583	3827	3622	230	1120	500	2540	5	1	46092797	1662	-2.34	1.12	12	0.22	-1543.00	3220.00	7440	20240206	-51.55	3250	20240201	10.92	7440	-51.55	20240206	3250	10.92	20240201	7440	-51.55	20240206	3250	10.92	20240201	N	084990	500	230 억	2622794	N	N	0	N	N
132	20241107	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3615	-125	5	-3.34	321879305	88537	59.71	3740	3745	3585	4860	2620	3740	3635.42	5.69	-14355	3993	3866	3788	3661	3583	3827	3622	230	1120	500	2540	5	1	46092797	1666	-2.34	1.12	12	0.19	-1543.00	3220.00	7440	20240206	-51.41	3250	20240201	11.23	7440	-51.41	20240206	3250	11.23	20240201	7440	-51.41	20240206	3250	11.23	20240201	N	084990	500	230 억	2622794	N	N	0	N	N
133	20241107	130623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3630	-110	5	-2.94	304231575	83664	56.42	3740	3745	3585	4860	2620	3740	3636.23	5.69	-12239	3993	3866	3788	3661	3583	3827	3622	230	1120	500	2540	5	1	46092797	1673	-2.35	1.13	12	0.18	-1543.00	3220.00	7440	20240206	-51.21	3250	20240201	11.69	7440	-51.21	20240206	3250	11.69	20240201	7440	-51.21	20240206	3250	11.69	20240201	N	084990	500	230 억	2622794	N	N	0	N	N
134	20241107	120620	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3610	-130	5	-3.48	258186070	70959	47.85	3740	3745	3585	4860	2620	3740	3638.38	5.69	-10293	3993	3866	3788	3661	3583	3827	3622	230	1120	500	2540	5	1	46092797	1664	-2.34	1.12	12	0.15	-1543.00	3220.00	7440	20240206	-51.48	3250	20240201	11.08	7440	-51.48	20240206	3250	11.08	20240201	7440	-51.48	20240206	3250	11.08	20240201	N	084990	500	230 억	2622794	N	N	0	N	N
135	20241107	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3625	-115	5	-3.07	220314565	60476	40.78	3740	3745	3585	4860	2620	3740	3642.85	5.69	-6693	3993	3866	3788	3661	3583	3827	3622	230	1120	500	2540	5	1	46092797	1671	-2.35	1.13	12	0.13	-1543.00	3220.00	7440	20240206	-51.28	3250	20240201	11.54	7440	-51.28	20240206	3250	11.54	20240201	7440	-51.28	20240206	3250	11.54	20240201	N	084990	500	230 억	2622794	N	N	0	N	N
136	20241107	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3625	-115	5	-3.07	150958005	41251	27.82	3740	3745	3620	4860	2620	3740	3659.30	5.69	-581	3993	3866	3788	3661	3583	3827	3622	230	1120	500	2540	5	1	46092797	1671	-2.35	1.13	12	0.09	-1543.00	3220.00	7440	20240206	-51.28	3250	20240201	11.54	7440	-51.28	20240206	3250	11.54	20240201	7440	-51.28	20240206	3250	11.54	20240201	N	084990	500	230 억	2622794	N	N	0	N	N
137	20241107	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3690	-50	5	-1.34	9408245	2527	1.70	3740	3745	3690	4860	2620	3740	3722.39	5.69	-1529	3993	3866	3788	3661	3583	3827	3622	230	1120	500	2540	5	1	46092797	1701	-2.39	1.15	12	0.01	-1543.00	3220.00	7440	20240206	-50.40	3250	20240201	13.54	7440	-50.40	20240206	3250	13.54	20240201	7440	-50.40	20240206	3250	13.54	20240201	N	084990	500	230 억	2622794	N	N	0	N	N
138	20241106	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3740	-90	5	-2.35	562760785	148052	96.58	3830	3915	3710	4975	2685	3830	3801.10	5.73	-18804	3963	3896	3788	3721	3613	3930	3755	230	1145	500	2600	5	1	46092797	1724	-2.42	1.16	12	0.32	-1543.00	3220.00	7440	20240206	-49.73	3250	20240201	15.08	7440	-49.73	20240206	3250	15.08	20240201	7440	-49.73	20240206	3250	15.08	20240201	N	084990	500	230 억	2641126	N	N	0	N	N
139	20241106	150642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3760	-70	5	-1.83	539031650	141715	92.45	3830	3915	3710	4975	2685	3830	3803.63	5.73	-18900	3963	3896	3788	3721	3613	3930	3755	230	1145	500	2600	5	1	46092797	1733	-2.44	1.17	12	0.31	-1543.00	3220.00	7440	20240206	-49.46	3250	20240201	15.69	7440	-49.46	20240206	3250	15.69	20240201	7440	-49.46	20240206	3250	15.69	20240201	N	084990	500	230 억	2641126	N	N	0	N	N
140	20241106	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3740	-90	5	-2.35	468033885	122794	80.11	3830	3915	3710	4975	2685	3830	3811.54	5.73	-17301	3963	3896	3788	3721	3613	3930	3755	230	1145	500	2600	5	1	46092797	1724	-2.42	1.16	12	0.27	-1543.00	3220.00	7440	20240206	-49.73	3250	20240201	15.08	7440	-49.73	20240206	3250	15.08	20240201	7440	-49.73	20240206	3250	15.08	20240201	N	084990	500	230 억	2641126	N	N	0	N	N
141	20241106	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3720	-110	5	-2.87	419017795	109695	71.56	3830	3915	3715	4975	2685	3830	3819.84	5.73	-19226	3963	3896	3788	3721	3613	3930	3755	230	1145	500	2600	5	1	46092797	1715	-2.41	1.16	12	0.24	-1543.00	3220.00	7440	20240206	-50.00	3250	20240201	14.46	7440	-50.00	20240206	3250	14.46	20240201	7440	-50.00	20240206	3250	14.46	20240201	N	084990	500	230 억	2641126	N	N	0	N	N
142	20241106	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3740	-90	5	-2.35	375771875	98112	64.00	3830	3915	3740	4975	2685	3830	3830.03	5.73	-17559	3963	3896	3788	3721	3613	3930	3755	230	1145	500	2600	5	1	46092797	1724	-2.42	1.16	12	0.21	-1543.00	3220.00	7440	20240206	-49.73	3250	20240201	15.08	7440	-49.73	20240206	3250	15.08	20240201	7440	-49.73	20240206	3250	15.08	20240201	N	084990	500	230 억	2641126	N	N	0	N	N
143	20241106	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	-30	5	-0.78	277477710	71964	46.95	3830	3915	3795	4975	2685	3830	3855.78	5.73	-9922	3963	3896	3788	3721	3613	3930	3755	230	1145	500	2600	5	1	46092797	1752	-2.46	1.18	12	0.16	-1543.00	3220.00	7440	20240206	-48.92	3250	20240201	16.92	7440	-48.92	20240206	3250	16.92	20240201	7440	-48.92	20240206	3250	16.92	20240201	N	084990	500	230 억	2641126	N	N	0	N	N
144	20241106	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	30	2	0.78	156866425	40465	26.40	3830	3915	3800	4975	2685	3830	3876.60	5.73	-6935	3963	3896	3788	3721	3613	3930	3755	230	1145	500	2600	5	1	46092797	1779	-2.50	1.20	12	0.09	-1543.00	3220.00	7440	20240206	-48.12	3250	20240201	18.77	7440	-48.12	20240206	3250	18.77	20240201	7440	-48.12	20240206	3250	18.77	20240201	N	084990	500	230 억	2641126	N	N	0	N	N
145	20241106	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	50	2	1.31	31040660	8068	5.26	3830	3900	3800	4975	2685	3830	3847.38	5.73	-2438	3963	3896	3788	3721	3613	3930	3755	230	1145	500	2600	5	1	46092797	1788	-2.51	1.20	12	0.02	-1543.00	3220.00	7440	20240206	-47.85	3250	20240201	19.38	7440	-47.85	20240206	3250	19.38	20240201	7440	-47.85	20240206	3250	19.38	20240201	N	084990	500	230 억	2641126	N	N	0	N	N
146	20241105	160608	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3830	130	2	3.51	575346455	152257	285.15	3700	3855	3680	4810	2590	3700	3778.74	5.67	29785	3830	3765	3695	3630	3560	3797	3662	230	1110	500	2510	5	1	46092797	1765	-2.48	1.19	12	0.33	-1543.00	3220.00	7440	20240206	-48.52	3250	20240201	17.85	7440	-48.52	20240206	3250	17.85	20240201	7440	-48.52	20240206	3250	17.85	20240201	N	084990	500	230 억	2611794	N	N	0	N	N
147	20241105	150619	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	95	2	2.57	544799100	144255	270.17	3700	3855	3680	4810	2590	3700	3776.64	5.67	28774	3830	3765	3695	3630	3560	3797	3662	230	1110	500	2510	5	1	46092797	1749	-2.46	1.18	12	0.31	-1543.00	3220.00	7440	20240206	-48.99	3250	20240201	16.77	7440	-48.99	20240206	3250	16.77	20240201	7440	-48.99	20240206	3250	16.77	20240201	N	084990	500	230 억	2611794	N	N	0	N	N
148	20241105	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3815	115	2	3.11	465027225	123325	230.97	3700	3855	3680	4810	2590	3700	3770.75	5.67	26364	3830	3765	3695	3630	3560	3797	3662	230	1110	500	2510	5	1	46092797	1758	-2.47	1.18	12	0.27	-1543.00	3220.00	7440	20240206	-48.72	3250	20240201	17.38	7440	-48.72	20240206	3250	17.38	20240201	7440	-48.72	20240206	3250	17.38	20240201	N	084990	500	230 억	2611794	N	N	0	N	N
149	20241105	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3835	135	2	3.65	430902370	114394	214.24	3700	3855	3680	4810	2590	3700	3766.83	5.67	27869	3830	3765	3695	3630	3560	3797	3662	230	1110	500	2510	5	1	46092797	1768	-2.49	1.19	12	0.25	-1543.00	3220.00	7440	20240206	-48.45	3250	20240201	18.00	7440	-48.45	20240206	3250	18.00	20240201	7440	-48.45	20240206	3250	18.00	20240201	N	084990	500	230 억	2611794	N	N	0	N	N
150	20241105	120614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3830	130	2	3.51	368925995	98251	184.01	3700	3850	3680	4810	2590	3700	3754.93	5.67	29576	3830	3765	3695	3630	3560	3797	3662	230	1110	500	2510	5	1	46092797	1765	-2.48	1.19	12	0.21	-1543.00	3220.00	7440	20240206	-48.52	3250	20240201	17.85	7440	-48.52	20240206	3250	17.85	20240201	7440	-48.52	20240206	3250	17.85	20240201	N	084990	500	230 억	2611794	N	N	0	N	N
151	20241105	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3775	75	2	2.03	266942725	71437	133.79	3700	3785	3680	4810	2590	3700	3736.76	5.67	21790	3830	3765	3695	3630	3560	3797	3662	230	1110	500	2510	5	1	46092797	1740	-2.45	1.17	12	0.15	-1543.00	3220.00	7440	20240206	-49.26	3250	20240201	16.15	7440	-49.26	20240206	3250	16.15	20240201	7440	-49.26	20240206	3250	16.15	20240201	N	084990	500	230 억	2611794	N	N	0	N	N
152	20241105	100613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3735	35	2	0.95	156208745	41864	78.40	3700	3780	3680	4810	2590	3700	3731.34	5.67	7055	3830	3765	3695	3630	3560	3797	3662	230	1110	500	2510	5	1	46092797	1722	-2.42	1.16	12	0.09	-1543.00	3220.00	7440	20240206	-49.80	3250	20240201	14.92	7440	-49.80	20240206	3250	14.92	20240201	7440	-49.80	20240206	3250	14.92	20240201	N	084990	500	230 억	2611794	N	N	0	N	N
153	20241105	090611	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	0	3	0.00	10011765	2707	5.07	3700	3700	3680	4810	2590	3700	3698.47	5.67	1526	3830	3765	3695	3630	3560	3797	3662	230	1110	500	2510	5	1	46092797	1705	-2.40	1.15	12	0.01	-1543.00	3220.00	7440	20240206	-50.27	3250	20240201	13.85	7440	-50.27	20240206	3250	13.85	20240201	7440	-50.27	20240206	3250	13.85	20240201	N	084990	500	230 억	2611794	N	N	0	N	N
154	20241104	160609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	65	2	1.79	197361820	53388	88.26	3635	3760	3625	4725	2545	3635	3696.74	5.65	8043	3738	3686	3643	3591	3548	3712	3617	230	1090	500	2470	5	1	46092797	1705	-2.40	1.15	12	0.12	-1543.00	3220.00	7440	20240206	-50.27	3250	20240201	13.85	7440	-50.27	20240206	3250	13.85	20240201	7440	-50.27	20240206	3250	13.85	20240201	N	084990	500	230 억	2603746	N	N	2	N	N
155	20241104	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3695	60	2	1.65	189298655	51207	84.66	3635	3760	3625	4725	2545	3635	3696.73	5.65	7938	3738	3686	3643	3591	3548	3712	3617	230	1090	500	2470	5	1	46092797	1703	-2.39	1.15	12	0.11	-1543.00	3220.00	7440	20240206	-50.34	3250	20240201	13.69	7440	-50.34	20240206	3250	13.69	20240201	7440	-50.34	20240206	3250	13.69	20240201	N	084990	500	230 억	2603746	N	N	2	N	N
156	20241104	140609	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3700	65	2	1.79	182041140	49247	81.42	3635	3760	3625	4725	2545	3635	3696.49	5.65	8222	3738	3686	3643	3591	3548	3712	3617	230	1090	500	2470	5	1	46092797	1705	-2.40	1.15	12	0.11	-1543.00	3220.00	7440	20240206	-50.27	3250	20240201	13.85	7440	-50.27	20240206	3250	13.85	20240201	7440	-50.27	20240206	3250	13.85	20240201	N	084990	500	230 억	2603746	N	N	2	N	N
157	20241104	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	75	2	2.06	160060170	43316	71.61	3635	3760	3625	4725	2545	3635	3695.17	5.65	8102	3738	3686	3643	3591	3548	3712	3617	230	1090	500	2470	5	1	46092797	1710	-2.40	1.15	12	0.09	-1543.00	3220.00	7440	20240206	-50.13	3250	20240201	14.15	7440	-50.13	20240206	3250	14.15	20240201	7440	-50.13	20240206	3250	14.15	20240201	N	084990	500	230 억	2603746	N	N	2	N	N
158	20241104	120600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3710	75	2	2.06	132238955	35777	59.15	3635	3760	3625	4725	2545	3635	3696.20	5.65	4684	3738	3686	3643	3591	3548	3712	3617	230	1090	500	2470	5	1	46092797	1710	-2.40	1.15	12	0.08	-1543.00	3220.00	7440	20240206	-50.13	3250	20240201	14.15	7440	-50.13	20240206	3250	14.15	20240201	7440	-50.13	20240206	3250	14.15	20240201	N	084990	500	230 억	2603746	N	N	2	N	N
159	20241104	110556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3725	90	2	2.48	98669400	26731	44.19	3635	3760	3625	4725	2545	3635	3691.20	5.65	3729	3738	3686	3643	3591	3548	3712	3617	230	1090	500	2470	5	1	46092797	1717	-2.41	1.16	12	0.06	-1543.00	3220.00	7440	20240206	-49.93	3250	20240201	14.62	7440	-49.93	20240206	3250	14.62	20240201	7440	-49.93	20240206	3250	14.62	20240201	N	084990	500	230 억	2603746	N	N	2	N	N
160	20241104	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3705	70	2	1.93	70241230	19102	31.58	3635	3745	3625	4725	2545	3635	3677.17	5.65	3323	3738	3686	3643	3591	3548	3712	3617	230	1090	500	2470	5	1	46092797	1708	-2.40	1.15	12	0.04	-1543.00	3220.00	7440	20240206	-50.20	3250	20240201	14.00	7440	-50.20	20240206	3250	14.00	20240201	7440	-50.20	20240206	3250	14.00	20240201	N	084990	500	230 억	2603746	N	N	2	N	N
161	20241104	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	35	2	0.96	5189295	1428	2.36	3635	3670	3625	4725	2545	3635	3633.96	5.65	-938	3738	3686	3643	3591	3548	3712	3617	230	1090	500	2470	5	1	46092797	1692	-2.38	1.14	12	0.00	-1543.00	3220.00	7440	20240206	-50.67	3250	20240201	12.92	7440	-50.67	20240206	3250	12.92	20240201	7440	-50.67	20240206	3250	12.92	20240201	N	084990	500	230 억	2603746	N	N	2	N	N
162	20241101	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3635	-20	5	-0.55	212526590	58269	121.09	3600	3695	3600	4750	2560	3655	3647.34	5.65	-1339	3751	3702	3651	3602	3551	3677	3577	230	1095	500	2480	5	1	46092797	1675	-2.36	1.13	12	0.13	-1543.00	3220.00	7440	20240206	-51.14	3250	20240201	11.85	7440	-51.14	20240206	3250	11.85	20240201	7440	-51.14	20240206	3250	11.85	20240201	N	084990	500	230 억	2604612	N	N	2	N	N
163	20241101	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3640	-15	5	-0.41	193560760	53070	110.28	3600	3695	3600	4750	2560	3655	3647.27	5.65	1062	3751	3702	3651	3602	3551	3677	3577	230	1095	500	2480	5	1	46092797	1678	-2.36	1.13	12	0.12	-1543.00	3220.00	7440	20240206	-51.08	3250	20240201	12.00	7440	-51.08	20240206	3250	12.00	20240201	7440	-51.08	20240206	3250	12.00	20240201	N	084990	500	230 억	2604612	N	N	2	N	N
164	20241101	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3650	-5	5	-0.14	177342435	48614	101.02	3600	3695	3600	4750	2560	3655	3647.97	5.65	1944	3751	3702	3651	3602	3551	3677	3577	230	1095	500	2480	5	1	46092797	1682	-2.37	1.13	12	0.11	-1543.00	3220.00	7440	20240206	-50.94	3250	20240201	12.31	7440	-50.94	20240206	3250	12.31	20240201	7440	-50.94	20240206	3250	12.31	20240201	N	084990	500	230 억	2604612	N	N	2	N	N
165	20241101	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3655	0	3	0.00	158801480	43534	90.47	3600	3695	3600	4750	2560	3655	3647.76	5.65	1099	3751	3702	3651	3602	3551	3677	3577	230	1095	500	2480	5	1	46092797	1685	-2.37	1.14	12	0.09	-1543.00	3220.00	7440	20240206	-50.87	3250	20240201	12.46	7440	-50.87	20240206	3250	12.46	20240201	7440	-50.87	20240206	3250	12.46	20240201	N	084990	500	230 억	2604612	N	N	2	N	N
166	20241101	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	25	2	0.68	145918435	40015	83.15	3600	3695	3600	4750	2560	3655	3646.59	5.65	1555	3751	3702	3651	3602	3551	3677	3577	230	1095	500	2480	5	1	46092797	1696	-2.38	1.14	12	0.09	-1543.00	3220.00	7440	20240206	-50.54	3250	20240201	13.23	7440	-50.54	20240206	3250	13.23	20240201	7440	-50.54	20240206	3250	13.23	20240201	N	084990	500	230 억	2604612	N	N	2	N	N
167	20241101	110638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3660	5	2	0.14	129209665	35448	73.66	3600	3695	3600	4750	2560	3655	3645.05	5.65	1420	3751	3702	3651	3602	3551	3677	3577	230	1095	500	2480	5	1	46092797	1687	-2.37	1.14	12	0.08	-1543.00	3220.00	7440	20240206	-50.81	3250	20240201	12.62	7440	-50.81	20240206	3250	12.62	20240201	7440	-50.81	20240206	3250	12.62	20240201	N	084990	500	230 억	2604612	N	N	2	N	N
168	20241101	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3645	-10	5	-0.27	70754950	19507	40.54	3600	3680	3600	4750	2560	3655	3627.16	5.65	2714	3751	3702	3651	3602	3551	3677	3577	230	1095	500	2480	5	1	46092797	1680	-2.36	1.13	12	0.04	-1543.00	3220.00	7440	20240206	-51.01	3250	20240201	12.15	7440	-51.01	20240206	3250	12.15	20240201	7440	-51.01	20240206	3250	12.15	20240201	N	084990	500	230 억	2604612	N	N	2	N	N
169	20241101	090638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3670	15	2	0.41	17339060	4803	9.98	3600	3670	3600	4750	2560	3655	3610.05	5.65	756	3751	3702	3651	3602	3551	3677	3577	230	1095	500	2480	5	1	46092797	1692	-2.38	1.14	12	0.01	-1543.00	3220.00	7440	20240206	-50.67	3250	20240201	12.92	7440	-50.67	20240206	3250	12.92	20240201	7440	-50.67	20240206	3250	12.92	20240201	N	084990	500	230 억	2604612	N	N	2	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History