KissMeData/075130/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-50	5	-2.40	119800655	58645	72.38	2095	2095	2025	2700	1460	2080	2042.81	3.60	-6933	2136	2107	2066	2037	1996	2122	2052	83	620	500	1240	5	1	16622320	337	21.83	0.44	12	0.35	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.66	N	075130	500	83 억	599172	N	N	N	N
3	20241129	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-40	5	-1.92	107625925	52666	65.00	2095	2095	2025	2700	1460	2080	2043.56	3.60	-3981	2136	2107	2066	2037	1996	2122	2052	83	620	500	1240	5	1	16622320	339	21.94	0.45	12	0.32	93.00	4575.00	3820	20240905	-46.60	1864	20240805	9.44	3820	-46.60	20240905	1864	9.44	20240805	3820	-46.60	20240905	1864	9.44	20240805	1.66	N	075130	500	83 억	599172	N	N	N	N
4	20241129	140721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-30	5	-1.44	102914105	50365	62.16	2095	2095	2025	2700	1460	2080	2043.37	3.60	-2522	2136	2107	2066	2037	1996	2122	2052	83	620	500	1240	5	1	16622320	341	22.04	0.45	12	0.30	93.00	4575.00	3820	20240905	-46.34	1864	20240805	9.98	3820	-46.34	20240905	1864	9.98	20240805	3820	-46.34	20240905	1864	9.98	20240805	1.66	N	075130	500	83 억	599172	N	N	N	N
5	20241129	130719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-35	5	-1.68	101400415	49628	61.25	2095	2095	2025	2700	1460	2080	2043.21	3.60	-2312	2136	2107	2066	2037	1996	2122	2052	83	620	500	1240	5	1	16622320	340	21.99	0.45	12	0.30	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.66	N	075130	500	83 억	599172	N	N	N	N
6	20241129	120721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-35	5	-1.68	95502210	46745	57.69	2095	2095	2025	2700	1460	2080	2043.05	3.60	-1825	2136	2107	2066	2037	1996	2122	2052	83	620	500	1240	5	1	16622320	340	21.99	0.45	12	0.28	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.66	N	075130	500	83 억	599172	N	N	N	N
7	20241129	110723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-40	5	-1.92	88115615	43122	53.22	2095	2095	2025	2700	1460	2080	2043.40	3.60	-2832	2136	2107	2066	2037	1996	2122	2052	83	620	500	1240	5	1	16622320	339	21.94	0.45	12	0.26	93.00	4575.00	3820	20240905	-46.60	1864	20240805	9.44	3820	-46.60	20240905	1864	9.44	20240805	3820	-46.60	20240905	1864	9.44	20240805	1.66	N	075130	500	83 억	599172	N	N	N	N
8	20241129	100718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-50	5	-2.40	62221415	30411	37.53	2095	2095	2030	2700	1460	2080	2046.02	3.60	-8779	2136	2107	2066	2037	1996	2122	2052	83	620	500	1240	5	1	16622320	337	21.83	0.44	12	0.18	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.66	N	075130	500	83 억	599172	N	N	N	N
9	20241129	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-20	5	-0.96	3109485	1496	1.85	2095	2095	2055	2700	1460	2080	2078.53	3.60	-1449	2136	2107	2066	2037	1996	2122	2052	83	620	500	1240	5	1	16622320	342	22.15	0.45	12	0.01	93.00	4575.00	3820	20240905	-46.07	1864	20240805	10.52	3820	-46.07	20240905	1864	10.52	20240805	3820	-46.07	20240905	1864	10.52	20240805	1.66	N	075130	500	83 억	599172	N	N	N	N
10	20241128	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	65	2	3.23	167538740	80823	92.94	2025	2095	2025	2615	1415	2015	2072.90	3.65	-7885	2091	2052	2031	1992	1971	2042	1982	83	600	500	1200	5	1	16622320	346	22.37	0.45	12	0.49	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	1.66	N	075130	500	83 억	607054	N	N	N	N
11	20241128	150724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	70	2	3.47	162406355	78356	90.10	2025	2095	2025	2615	1415	2015	2072.67	3.65	-7551	2091	2052	2031	1992	1971	2042	1982	83	600	500	1200	5	1	16622320	347	22.42	0.46	12	0.47	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.66	N	075130	500	83 억	607054	N	N	N	N
12	20241128	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	65	2	3.23	150084585	72419	83.27	2025	2095	2025	2615	1415	2015	2072.45	3.65	-8009	2091	2052	2031	1992	1971	2042	1982	83	600	500	1200	5	1	16622320	346	22.37	0.45	12	0.44	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	1.66	N	075130	500	83 억	607054	N	N	N	N
13	20241128	130720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	60	2	2.98	101504340	49050	56.40	2025	2095	2025	2615	1415	2015	2069.41	3.65	2477	2091	2052	2031	1992	1971	2042	1982	83	600	500	1200	5	1	16622320	345	22.31	0.45	12	0.30	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	1.66	N	075130	500	83 억	607054	N	N	N	N
14	20241128	120723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	50	2	2.48	90607040	43765	50.33	2025	2095	2025	2615	1415	2015	2070.31	3.65	-558	2091	2052	2031	1992	1971	2042	1982	83	600	500	1200	5	1	16622320	343	22.20	0.45	12	0.26	93.00	4575.00	3820	20240905	-45.94	1864	20240805	10.78	3820	-45.94	20240905	1864	10.78	20240805	3820	-45.94	20240905	1864	10.78	20240805	1.66	N	075130	500	83 억	607054	N	N	N	N
15	20241128	110725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	60	2	2.98	80355175	38799	44.62	2025	2095	2025	2615	1415	2015	2071.06	3.65	-2309	2091	2052	2031	1992	1971	2042	1982	83	600	500	1200	5	1	16622320	345	22.31	0.45	12	0.23	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	1.66	N	075130	500	83 억	607054	N	N	N	N
16	20241128	100723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	55	2	2.73	42485525	20594	23.68	2025	2090	2025	2615	1415	2015	2063.01	3.65	764	2091	2052	2031	1992	1971	2042	1982	83	600	500	1200	5	1	16622320	344	22.26	0.45	12	0.12	93.00	4575.00	3820	20240905	-45.81	1864	20240805	11.05	3820	-45.81	20240905	1864	11.05	20240805	3820	-45.81	20240905	1864	11.05	20240805	1.66	N	075130	500	83 억	607054	N	N	N	N
17	20241128	090721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	20	2	0.99	9866325	4832	5.56	2025	2055	2025	2615	1415	2015	2041.87	3.65	1624	2091	2052	2031	1992	1971	2042	1982	83	600	500	1200	5	1	16622320	338	21.88	0.44	12	0.03	93.00	4575.00	3820	20240905	-46.73	1864	20240805	9.17	3820	-46.73	20240905	1864	9.17	20240805	3820	-46.73	20240905	1864	9.17	20240805	1.66	N	075130	500	83 억	607054	N	N	N	N
18	20241127	160705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-35	5	-1.71	176161705	86845	216.53	2060	2070	2010	2665	1435	2050	2028.46	3.59	9919	2076	2062	2046	2032	2016	2070	2040	83	615	500	1230	5	1	16622320	335	21.67	0.44	12	0.52	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.69	N	075130	500	83 억	596825	N	N	N	N
19	20241127	150718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-15	5	-0.73	159525030	78608	195.99	2060	2070	2010	2665	1435	2050	2029.37	3.59	11407	2076	2062	2046	2032	2016	2070	2040	83	615	500	1230	5	1	16622320	338	21.88	0.44	12	0.47	93.00	4575.00	3820	20240905	-46.73	1864	20240805	9.17	3820	-46.73	20240905	1864	9.17	20240805	3820	-46.73	20240905	1864	9.17	20240805	1.69	N	075130	500	83 억	596825	N	N	N	N
20	20241127	140718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-5	5	-0.24	122401405	60274	150.28	2060	2070	2010	2665	1435	2050	2030.75	3.59	10402	2076	2062	2046	2032	2016	2070	2040	83	615	500	1230	5	1	16622320	340	21.99	0.45	12	0.36	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.69	N	075130	500	83 억	596825	N	N	N	N
21	20241127	130712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	5	2	0.24	115721765	56994	142.10	2060	2070	2010	2665	1435	2050	2030.42	3.59	9859	2076	2062	2046	2032	2016	2070	2040	83	615	500	1230	5	1	16622320	342	22.10	0.45	12	0.34	93.00	4575.00	3820	20240905	-46.20	1864	20240805	10.25	3820	-46.20	20240905	1864	10.25	20240805	3820	-46.20	20240905	1864	10.25	20240805	1.69	N	075130	500	83 억	596825	N	N	N	N
22	20241127	120718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	10	2	0.49	111023565	54698	136.38	2060	2070	2010	2665	1435	2050	2029.76	3.59	8932	2076	2062	2046	2032	2016	2070	2040	83	615	500	1230	5	1	16622320	342	22.15	0.45	12	0.33	93.00	4575.00	3820	20240905	-46.07	1864	20240805	10.52	3820	-46.07	20240905	1864	10.52	20240805	3820	-46.07	20240905	1864	10.52	20240805	1.69	N	075130	500	83 억	596825	N	N	N	N
23	20241127	110716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-35	5	-1.71	74463775	36742	91.61	2060	2060	2010	2665	1435	2050	2026.67	3.59	3990	2076	2062	2046	2032	2016	2070	2040	83	615	500	1230	5	1	16622320	335	21.67	0.44	12	0.22	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.69	N	075130	500	83 억	596825	N	N	N	N
24	20241127	100716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-5	5	-0.24	12735225	6251	15.59	2060	2060	2025	2665	1435	2050	2037.31	3.59	-502	2076	2062	2046	2032	2016	2070	2040	83	615	500	1230	5	1	16622320	340	21.99	0.45	12	0.04	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.69	N	075130	500	83 억	596825	N	N	N	N
25	20241127	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-20	5	-0.98	3921090	1930	4.81	2060	2060	2025	2665	1435	2050	2031.65	3.59	58	2076	2062	2046	2032	2016	2070	2040	83	615	500	1230	5	1	16622320	337	21.83	0.44	12	0.01	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.69	N	075130	500	83 억	596825	N	N	N	N
26	20241126	160707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-10	5	-0.49	81267910	39811	40.75	2035	2060	2030	2675	1445	2060	2041.32	3.56	4005	2114	2087	2033	2006	1952	2100	2019	83	615	500	1230	5	1	16622320	341	22.04	0.45	12	0.24	93.00	4575.00	3820	20240905	-46.34	1864	20240805	9.98	3820	-46.34	20240905	1864	9.98	20240805	3820	-46.34	20240905	1864	9.98	20240805	1.69	N	075130	500	83 억	591920	N	N	N	N
27	20241126	150713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-15	5	-0.73	77173055	37814	38.70	2035	2060	2030	2675	1445	2060	2040.86	3.56	3870	2114	2087	2033	2006	1952	2100	2019	83	615	500	1230	5	1	16622320	340	21.99	0.45	12	0.23	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.69	N	075130	500	83 억	591920	N	N	N	N
28	20241126	140712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-15	5	-0.73	69704255	34162	34.97	2035	2060	2030	2675	1445	2060	2040.40	3.56	1430	2114	2087	2033	2006	1952	2100	2019	83	615	500	1230	5	1	16622320	340	21.99	0.45	12	0.21	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.69	N	075130	500	83 억	591920	N	N	N	N
29	20241126	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-10	5	-0.49	66611440	32646	33.41	2035	2060	2030	2675	1445	2060	2040.42	3.56	1372	2114	2087	2033	2006	1952	2100	2019	83	615	500	1230	5	1	16622320	341	22.04	0.45	12	0.20	93.00	4575.00	3820	20240905	-46.34	1864	20240805	9.98	3820	-46.34	20240905	1864	9.98	20240805	3820	-46.34	20240905	1864	9.98	20240805	1.69	N	075130	500	83 억	591920	N	N	N	N
30	20241126	120715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-10	5	-0.49	65258885	31983	32.73	2035	2060	2030	2675	1445	2060	2040.42	3.56	1048	2114	2087	2033	2006	1952	2100	2019	83	615	500	1230	5	1	16622320	341	22.04	0.45	12	0.19	93.00	4575.00	3820	20240905	-46.34	1864	20240805	9.98	3820	-46.34	20240905	1864	9.98	20240805	3820	-46.34	20240905	1864	9.98	20240805	1.69	N	075130	500	83 억	591920	N	N	N	N
31	20241126	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-5	5	-0.24	46771365	22917	23.46	2035	2060	2035	2675	1445	2060	2040.90	3.56	-1145	2114	2087	2033	2006	1952	2100	2019	83	615	500	1230	5	1	16622320	342	22.10	0.45	12	0.14	93.00	4575.00	3820	20240905	-46.20	1864	20240805	10.25	3820	-46.20	20240905	1864	10.25	20240805	3820	-46.20	20240905	1864	10.25	20240805	1.69	N	075130	500	83 억	591920	N	N	N	N
32	20241126	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-15	5	-0.73	26366765	12917	13.22	2035	2055	2035	2675	1445	2060	2041.25	3.56	-195	2114	2087	2033	2006	1952	2100	2019	83	615	500	1230	5	1	16622320	340	21.99	0.45	12	0.08	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.69	N	075130	500	83 억	591920	N	N	N	N
33	20241126	090714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-20	5	-0.97	9891695	4859	4.97	2035	2050	2035	2675	1445	2060	2035.75	3.56	-413	2114	2087	2033	2006	1952	2100	2019	83	615	500	1230	5	1	16622320	339	21.94	0.45	12	0.03	93.00	4575.00	3820	20240905	-46.60	1864	20240805	9.44	3820	-46.60	20240905	1864	9.44	20240805	3820	-46.60	20240905	1864	9.44	20240805	1.69	N	075130	500	83 억	591920	N	N	N	N
34	20241125	160657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	67	2	3.36	197198325	97019	202.24	1982	2060	1979	2590	1396	1993	2032.62	3.39	28303	2039	2015	1996	1972	1953	2028	1985	83	597	500	1190	5	1	16622320	342	22.15	0.45	12	0.58	93.00	4575.00	3820	20240905	-46.07	1864	20240805	10.52	3820	-46.07	20240905	1864	10.52	20240805	3820	-46.07	20240905	1864	10.52	20240805	1.71	N	075130	500	83 억	563211	N	N	N	N
35	20241125	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	52	2	2.61	147107575	72642	151.42	1982	2050	1979	2590	1396	1993	2025.16	3.39	28288	2039	2015	1996	1972	1953	2028	1985	83	597	500	1190	5	1	16622320	340	21.99	0.45	12	0.44	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.71	N	075130	500	83 억	563211	N	N	N	N
36	20241125	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	37	2	1.86	107893510	53372	111.25	1982	2035	1979	2590	1396	1993	2021.60	3.39	26683	2039	2015	1996	1972	1953	2028	1985	83	597	500	1190	5	1	16622320	337	21.83	0.44	12	0.32	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.71	N	075130	500	83 억	563211	N	N	N	N
37	20241125	130702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	37	2	1.86	85918085	42520	88.63	1982	2035	1979	2590	1396	1993	2020.73	3.39	22409	2039	2015	1996	1972	1953	2028	1985	83	597	500	1190	5	1	16622320	337	21.83	0.44	12	0.26	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.71	N	075130	500	83 억	563211	N	N	N	N
38	20241125	120712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	37	2	1.86	75909145	37589	78.35	1982	2035	1979	2590	1396	1993	2019.54	3.39	20950	2039	2015	1996	1972	1953	2028	1985	83	597	500	1190	5	1	16622320	337	21.83	0.44	12	0.23	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.71	N	075130	500	83 억	563211	N	N	N	N
39	20241125	110705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	32	2	1.61	51226045	25412	52.97	1982	2035	1979	2590	1396	1993	2015.93	3.39	13766	2039	2015	1996	1972	1953	2028	1985	83	597	500	1190	5	1	16622320	337	21.77	0.44	12	0.15	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	1.71	N	075130	500	83 억	563211	N	N	N	N
40	20241125	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	22	2	1.10	20349855	10143	21.14	1982	2015	1979	2590	1396	1993	2006.45	3.39	2666	2039	2015	1996	1972	1953	2028	1985	83	597	500	1190	5	1	16622320	335	21.67	0.44	12	0.06	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.71	N	075130	500	83 억	563211	N	N	N	N
41	20241125	090658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1998	5	2	0.25	2526142	1274	2.66	1982	1998	1979	2590	1396	1993	1981.80	3.39	172	2039	2015	1996	1972	1953	2028	1985	83	597	500	1190	1	1	16622320	332	21.48	0.44	12	0.01	93.00	4575.00	3820	20240905	-47.70	1864	20240805	7.19	3820	-47.70	20240905	1864	7.19	20240805	3820	-47.70	20240905	1864	7.19	20240805	1.71	N	075130	500	83 억	563211	N	N	N	N
42	20241122	160624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	0	3	0.00	95618325	47937	114.88	1979	2020	1977	2590	1396	1993	1994.67	3.44	-10418	2022	2007	1995	1980	1968	2001	1974	83	597	500	1190	1	1	16622320	331	21.43	0.44	12	0.29	93.00	4575.00	3820	20240905	-47.83	1864	20240805	6.92	3820	-47.83	20240905	1864	6.92	20240805	3820	-47.83	20240905	1864	6.92	20240805	1.73	N	075130	500	83 억	572624	N	N	N	N
43	20241122	150631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	0	3	0.00	92949512	46598	111.67	1979	2020	1977	2590	1396	1993	1994.71	3.44	-10012	2022	2007	1995	1980	1968	2001	1974	83	597	500	1190	1	1	16622320	331	21.43	0.44	12	0.28	93.00	4575.00	3820	20240905	-47.83	1864	20240805	6.92	3820	-47.83	20240905	1864	6.92	20240805	3820	-47.83	20240905	1864	6.92	20240805	1.73	N	075130	500	83 억	572624	N	N	N	N
44	20241122	140633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	0	3	0.00	86565001	43396	104.00	1979	2020	1977	2590	1396	1993	1994.77	3.44	-8670	2022	2007	1995	1980	1968	2001	1974	83	597	500	1190	1	1	16622320	331	21.43	0.44	12	0.26	93.00	4575.00	3820	20240905	-47.83	1864	20240805	6.92	3820	-47.83	20240905	1864	6.92	20240805	3820	-47.83	20240905	1864	6.92	20240805	1.73	N	075130	500	83 억	572624	N	N	N	N
45	20241122	130630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	4	2	0.20	71031285	35595	85.30	1979	2020	1977	2590	1396	1993	1995.54	3.44	-1924	2022	2007	1995	1980	1968	2001	1974	83	597	500	1190	1	1	16622320	332	21.47	0.44	12	0.21	93.00	4575.00	3820	20240905	-47.72	1864	20240805	7.14	3820	-47.72	20240905	1864	7.14	20240805	3820	-47.72	20240905	1864	7.14	20240805	1.73	N	075130	500	83 억	572624	N	N	N	N
46	20241122	120633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	-1	5	-0.05	67222556	33686	80.73	1979	2020	1977	2590	1396	1993	1995.56	3.44	-1879	2022	2007	1995	1980	1968	2001	1974	83	597	500	1190	1	1	16622320	331	21.42	0.44	12	0.20	93.00	4575.00	3820	20240905	-47.85	1864	20240805	6.87	3820	-47.85	20240905	1864	6.87	20240805	3820	-47.85	20240905	1864	6.87	20240805	1.73	N	075130	500	83 억	572624	N	N	N	N
47	20241122	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	7	2	0.35	59770109	29944	71.76	1979	2020	1977	2590	1396	1993	1996.06	3.44	-257	2022	2007	1995	1980	1968	2001	1974	83	597	500	1190	5	1	16622320	332	21.51	0.44	12	0.18	93.00	4575.00	3820	20240905	-47.64	1864	20240805	7.30	3820	-47.64	20240905	1864	7.30	20240805	3820	-47.64	20240905	1864	7.30	20240805	1.73	N	075130	500	83 억	572624	N	N	N	N
48	20241122	100639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	17	2	0.85	34985324	17551	42.06	1979	2020	1977	2590	1396	1993	1993.35	3.44	10080	2022	2007	1995	1980	1968	2001	1974	83	597	500	1190	5	1	16622320	334	21.61	0.44	12	0.11	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	1.73	N	075130	500	83 억	572624	N	N	N	N
49	20241122	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1978	-15	5	-0.75	9358416	4727	11.33	1979	1989	1977	2590	1396	1993	1979.78	3.44	1939	2022	2007	1995	1980	1968	2001	1974	83	597	500	1190	1	1	16622320	329	21.27	0.43	12	0.03	93.00	4575.00	3820	20240905	-48.22	1864	20240805	6.12	3820	-48.22	20240905	1864	6.12	20240805	3820	-48.22	20240905	1864	6.12	20240805	1.73	N	075130	500	83 억	572624	N	N	N	N
50	20241121	160628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	-3	5	-0.15	80689235	40573	88.20	2000	2010	1983	2590	1398	1996	1988.74	3.55	-17640	2049	2022	2008	1981	1967	2015	1974	83	594	500	1190	1	1	16622320	331	21.43	0.44	12	0.24	93.00	4575.00	3820	20240905	-47.83	1864	20240805	6.92	3820	-47.83	20240905	1864	6.92	20240805	3820	-47.83	20240905	1864	6.92	20240805	1.72	N	075130	500	83 억	589990	N	N	N	N
51	20241121	150641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	-11	5	-0.55	76562781	38501	83.70	2000	2010	1983	2590	1398	1996	1988.59	3.55	-16930	2049	2022	2008	1981	1967	2015	1974	83	594	500	1190	1	1	16622320	330	21.34	0.43	12	0.23	93.00	4575.00	3820	20240905	-48.04	1864	20240805	6.49	3820	-48.04	20240905	1864	6.49	20240805	3820	-48.04	20240905	1864	6.49	20240805	1.72	N	075130	500	83 억	589990	N	N	N	N
52	20241121	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	1	2	0.05	64201251	32274	70.16	2000	2010	1984	2590	1398	1996	1989.26	3.55	-13318	2049	2022	2008	1981	1967	2015	1974	83	594	500	1190	1	1	16622320	332	21.47	0.44	12	0.19	93.00	4575.00	3820	20240905	-47.72	1864	20240805	7.14	3820	-47.72	20240905	1864	7.14	20240805	3820	-47.72	20240905	1864	7.14	20240805	1.72	N	075130	500	83 억	589990	N	N	N	N
53	20241121	130634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	-1	5	-0.05	58184612	29248	63.58	2000	2010	1984	2590	1398	1996	1989.35	3.55	-13234	2049	2022	2008	1981	1967	2015	1974	83	594	500	1190	1	1	16622320	332	21.45	0.44	12	0.18	93.00	4575.00	3820	20240905	-47.77	1864	20240805	7.03	3820	-47.77	20240905	1864	7.03	20240805	3820	-47.77	20240905	1864	7.03	20240805	1.72	N	075130	500	83 억	589990	N	N	N	N
54	20241121	120634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	-11	5	-0.55	52602927	26451	57.50	2000	2010	1984	2590	1398	1996	1988.69	3.55	-11211	2049	2022	2008	1981	1967	2015	1974	83	594	500	1190	1	1	16622320	330	21.34	0.43	12	0.16	93.00	4575.00	3820	20240905	-48.04	1864	20240805	6.49	3820	-48.04	20240905	1864	6.49	20240805	3820	-48.04	20240905	1864	6.49	20240805	1.72	N	075130	500	83 억	589990	N	N	N	N
55	20241121	110636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	14	2	0.70	39102128	19653	42.72	2000	2010	1984	2590	1398	1996	1989.63	3.55	-11137	2049	2022	2008	1981	1967	2015	1974	83	594	500	1190	5	1	16622320	334	21.61	0.44	12	0.12	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	1.72	N	075130	500	83 억	589990	N	N	N	N
56	20241121	100639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1987	-9	5	-0.45	28884883	14512	31.55	2000	2005	1984	2590	1398	1996	1990.41	3.55	-11158	2049	2022	2008	1981	1967	2015	1974	83	594	500	1190	1	1	16622320	330	21.37	0.43	12	0.09	93.00	4575.00	3820	20240905	-47.98	1864	20240805	6.60	3820	-47.98	20240905	1864	6.60	20240805	3820	-47.98	20240905	1864	6.60	20240805	1.72	N	075130	500	83 억	589990	N	N	N	N
57	20241121	090638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1998	2	2	0.10	3263539	1635	3.55	2000	2000	1990	2590	1398	1996	1996.05	3.55	-1014	2049	2022	2008	1981	1967	2015	1974	83	594	500	1190	1	1	16622320	332	21.48	0.44	12	0.01	93.00	4575.00	3820	20240905	-47.70	1864	20240805	7.19	3820	-47.70	20240905	1864	7.19	20240805	3820	-47.70	20240905	1864	7.19	20240805	1.72	N	075130	500	83 억	589990	N	N	N	N
58	20241120	160631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1996	0	3	0.00	92635374	45999	119.20	2015	2035	1994	2590	1398	1996	2014.25	3.59	-7053	2048	2021	2008	1981	1968	2015	1975	83	594	500	1190	1	1	16622320	332	21.46	0.44	12	0.28	93.00	4575.00	3820	20240905	-47.75	1864	20240805	7.08	3820	-47.75	20240905	1864	7.08	20240805	3820	-47.75	20240905	1864	7.08	20240805	1.75	N	075130	500	83 억	597039	N	N	N	N
59	20241120	150640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	9	2	0.45	80889442	40123	103.98	2015	2035	1994	2590	1398	1996	2016.04	3.59	-6780	2048	2021	2008	1981	1968	2015	1975	83	594	500	1190	5	1	16622320	333	21.56	0.44	12	0.24	93.00	4575.00	3820	20240905	-47.51	1864	20240805	7.56	3820	-47.51	20240905	1864	7.56	20240805	3820	-47.51	20240905	1864	7.56	20240805	1.75	N	075130	500	83 억	597039	N	N	N	N
60	20241120	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	29	2	1.45	57545577	28536	73.95	2015	2035	1994	2590	1398	1996	2016.60	3.59	-4088	2048	2021	2008	1981	1968	2015	1975	83	594	500	1190	5	1	16622320	337	21.77	0.44	12	0.17	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	1.75	N	075130	500	83 억	597039	N	N	N	N
61	20241120	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	24	2	1.20	52850147	26209	67.92	2015	2035	1994	2590	1398	1996	2016.49	3.59	-3699	2048	2021	2008	1981	1968	2015	1975	83	594	500	1190	5	1	16622320	336	21.72	0.44	12	0.16	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	1.75	N	075130	500	83 억	597039	N	N	N	N
62	20241120	120641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	19	2	0.95	50295377	24947	64.65	2015	2035	1994	2590	1398	1996	2016.09	3.59	-3732	2048	2021	2008	1981	1968	2015	1975	83	594	500	1190	5	1	16622320	335	21.67	0.44	12	0.15	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.75	N	075130	500	83 억	597039	N	N	N	N
63	20241120	110642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	19	2	0.95	37179322	18460	47.84	2015	2035	1994	2590	1398	1996	2014.05	3.59	-2392	2048	2021	2008	1981	1968	2015	1975	83	594	500	1190	5	1	16622320	335	21.67	0.44	12	0.11	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.75	N	075130	500	83 억	597039	N	N	N	N
64	20241120	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	34	2	1.70	27836732	13845	35.88	2015	2030	1994	2590	1398	1996	2010.60	3.59	-2104	2048	2021	2008	1981	1968	2015	1975	83	594	500	1190	5	1	16622320	337	21.83	0.44	12	0.08	93.00	4575.00	3820	20240905	-46.86	1864	20240805	8.91	3820	-46.86	20240905	1864	8.91	20240805	3820	-46.86	20240905	1864	8.91	20240805	1.75	N	075130	500	83 억	597039	N	N	N	N
65	20241120	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	-2	5	-0.10	2058022	1030	2.67	2015	2015	1994	2590	1398	1996	1998.08	3.59	-15	2048	2021	2008	1981	1968	2015	1975	83	594	500	1190	1	1	16622320	331	21.44	0.44	12	0.01	93.00	4575.00	3820	20240905	-47.80	1864	20240805	6.97	3820	-47.80	20240905	1864	6.97	20240805	3820	-47.80	20240905	1864	6.97	20240805	1.75	N	075130	500	83 억	597039	N	N	N	N
66	20241119	160607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1996	-14	5	-0.70	76732246	38310	37.33	2030	2035	1995	2610	1410	2010	2002.93	3.61	-3855	2053	2031	2018	1996	1983	2025	1990	83	600	500	1200	1	1	16622320	332	21.46	0.44	12	0.23	93.00	4575.00	3820	20240905	-47.75	1864	20240805	7.08	3820	-47.75	20240905	1864	7.08	20240805	3820	-47.75	20240905	1864	7.08	20240805	1.67	N	075130	500	83 억	600769	N	N	N	N
67	20241119	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1997	-13	5	-0.65	62761455	31346	30.54	2030	2035	1995	2610	1410	2010	2002.22	3.61	-3221	2053	2031	2018	1996	1983	2025	1990	83	600	500	1200	1	1	16622320	332	21.47	0.44	12	0.19	93.00	4575.00	3820	20240905	-47.72	1864	20240805	7.14	3820	-47.72	20240905	1864	7.14	20240805	3820	-47.72	20240905	1864	7.14	20240805	1.67	N	075130	500	83 억	600769	N	N	N	N
68	20241119	140616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	0	3	0.00	48607428	24266	23.64	2030	2035	1995	2610	1410	2010	2003.11	3.61	-974	2053	2031	2018	1996	1983	2025	1990	83	600	500	1200	5	1	16622320	334	21.61	0.44	12	0.15	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	1.67	N	075130	500	83 억	600769	N	N	N	N
69	20241119	130617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-5	5	-0.25	41391939	20662	20.13	2030	2035	1995	2610	1410	2010	2003.29	3.61	-1510	2053	2031	2018	1996	1983	2025	1990	83	600	500	1200	5	1	16622320	333	21.56	0.44	12	0.12	93.00	4575.00	3820	20240905	-47.51	1864	20240805	7.56	3820	-47.51	20240905	1864	7.56	20240805	3820	-47.51	20240905	1864	7.56	20240805	1.67	N	075130	500	83 억	600769	N	N	N	N
70	20241119	120611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	-15	5	-0.75	37167369	18552	18.08	2030	2035	1995	2610	1410	2010	2003.42	3.61	-1871	2053	2031	2018	1996	1983	2025	1990	83	600	500	1200	1	1	16622320	332	21.45	0.44	12	0.11	93.00	4575.00	3820	20240905	-47.77	1864	20240805	7.03	3820	-47.77	20240905	1864	7.03	20240805	3820	-47.77	20240905	1864	7.03	20240805	1.67	N	075130	500	83 억	600769	N	N	N	N
71	20241119	110617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-10	5	-0.50	29058709	14494	14.12	2030	2035	1999	2610	1410	2010	2004.88	3.61	-1634	2053	2031	2018	1996	1983	2025	1990	83	600	500	1200	5	1	16622320	332	21.51	0.44	12	0.09	93.00	4575.00	3820	20240905	-47.64	1864	20240805	7.30	3820	-47.64	20240905	1864	7.30	20240805	3820	-47.64	20240905	1864	7.30	20240805	1.67	N	075130	500	83 억	600769	N	N	N	N
72	20241119	100635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	10	2	0.50	21639499	10789	10.51	2030	2035	1999	2610	1410	2010	2005.70	3.61	-1141	2053	2031	2018	1996	1983	2025	1990	83	600	500	1200	5	1	16622320	336	21.72	0.44	12	0.06	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	1.67	N	075130	500	83 억	600769	N	N	N	N
73	20241119	090629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	10	2	0.50	1543515	761	0.74	2030	2035	2015	2610	1410	2010	2028.30	3.61	-240	2053	2031	2018	1996	1983	2025	1990	83	600	500	1200	5	1	16622320	336	21.72	0.44	12	0.00	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	1.67	N	075130	500	83 억	600769	N	N	N	N
74	20241118	160610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	15	2	0.75	207241660	102579	35.65	2025	2040	2005	2590	1397	1995	2020.89	3.58	5915	2081	2038	1957	1914	1833	1997	1873	83	595	500	1190	5	1	16622320	334	21.61	0.44	12	0.62	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	1.68	N	075130	500	83 억	594814	N	N	N	N
75	20241118	150615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	20	2	1.00	202344005	100145	34.80	2025	2040	2005	2590	1397	1995	2021.10	3.58	6464	2081	2038	1957	1914	1833	1997	1873	83	595	500	1190	5	1	16622320	335	21.67	0.44	12	0.60	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.68	N	075130	500	83 억	594814	N	N	N	N
76	20241118	140619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	20	2	1.00	186186990	92111	32.01	2025	2040	2010	2590	1397	1995	2021.99	3.58	6381	2081	2038	1957	1914	1833	1997	1873	83	595	500	1190	5	1	16622320	335	21.67	0.44	12	0.55	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.68	N	075130	500	83 억	594814	N	N	N	N
77	20241118	130616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	20	2	1.00	177614810	87862	30.53	2025	2040	2010	2590	1397	1995	2022.22	3.58	6055	2081	2038	1957	1914	1833	1997	1873	83	595	500	1190	5	1	16622320	335	21.67	0.44	12	0.53	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.68	N	075130	500	83 억	594814	N	N	N	N
78	20241118	120618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	25	2	1.25	165693480	81948	28.48	2025	2040	2010	2590	1397	1995	2022.69	3.58	8216	2081	2038	1957	1914	1833	1997	1873	83	595	500	1190	5	1	16622320	336	21.72	0.44	12	0.49	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	1.68	N	075130	500	83 억	594814	N	N	N	N
79	20241118	110616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	30	2	1.50	151468395	74920	26.04	2025	2040	2010	2590	1397	1995	2022.56	3.58	9266	2081	2038	1957	1914	1833	1997	1873	83	595	500	1190	5	1	16622320	337	21.77	0.44	12	0.45	93.00	4575.00	3820	20240905	-46.99	1864	20240805	8.64	3820	-46.99	20240905	1864	8.64	20240805	3820	-46.99	20240905	1864	8.64	20240805	1.68	N	075130	500	83 억	594814	N	N	N	N
80	20241118	100611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	40	2	2.01	105130585	52039	18.08	2025	2040	2010	2590	1397	1995	2021.36	3.58	5762	2081	2038	1957	1914	1833	1997	1873	83	595	500	1190	5	1	16622320	338	21.88	0.44	12	0.31	93.00	4575.00	3820	20240905	-46.73	1864	20240805	9.17	3820	-46.73	20240905	1864	9.17	20240805	3820	-46.73	20240905	1864	9.17	20240805	1.68	N	075130	500	83 억	594814	N	N	N	N
81	20241118	090610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	15	2	0.75	40222655	19937	6.93	2025	2025	2010	2590	1397	1995	2020.34	3.58	-120	2081	2038	1957	1914	1833	1997	1873	83	595	500	1190	5	1	16622320	334	21.61	0.44	12	0.12	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	1.68	N	075130	500	83 억	594814	N	N	N	N
82	20241115	160629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	12	2	0.61	550546077	287514	335.29	1998	2000	1876	2575	1389	1983	1914.83	3.25	55218	2066	2024	1968	1926	1870	2045	1947	83	592	500	1180	1	1	16622320	332	21.45	0.44	12	1.73	93.00	4575.00	3820	20240905	-47.77	1864	20240805	7.03	3820	-47.77	20240905	1864	7.03	20240805	3820	-47.77	20240905	1864	7.03	20240805	1.59	N	075130	500	83 억	539592	N	N	N	N
83	20241115	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1979	-4	5	-0.20	538563989	281485	328.26	1998	1999	1876	2575	1389	1983	1913.30	3.25	58841	2066	2024	1968	1926	1870	2045	1947	83	592	500	1180	1	1	16622320	329	21.28	0.43	12	1.69	93.00	4575.00	3820	20240905	-48.19	1864	20240805	6.17	3820	-48.19	20240905	1864	6.17	20240805	3820	-48.19	20240905	1864	6.17	20240805	1.59	N	075130	500	83 억	539592	N	N	N	N
84	20241115	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1968	-15	5	-0.76	521503024	272834	318.17	1998	1998	1876	2575	1389	1983	1911.43	3.25	57010	2066	2024	1968	1926	1870	2045	1947	83	592	500	1180	1	1	16622320	327	21.16	0.43	12	1.64	93.00	4575.00	3820	20240905	-48.48	1864	20240805	5.58	3820	-48.48	20240905	1864	5.58	20240805	3820	-48.48	20240905	1864	5.58	20240805	1.59	N	075130	500	83 억	539592	N	N	N	N
85	20241115	130639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1937	-46	5	-2.32	505751659	264759	308.75	1998	1998	1876	2575	1389	1983	1910.23	3.25	53451	2066	2024	1968	1926	1870	2045	1947	83	592	500	1180	1	1	16622320	322	20.83	0.42	12	1.59	93.00	4575.00	3820	20240905	-49.29	1864	20240805	3.92	3820	-49.29	20240905	1864	3.92	20240805	3820	-49.29	20240905	1864	3.92	20240805	1.59	N	075130	500	83 억	539592	N	N	N	N
86	20241115	120644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1911	-72	5	-3.63	313202683	163644	190.84	1998	1998	1876	2575	1389	1983	1913.93	3.25	21108	2066	2024	1968	1926	1870	2045	1947	83	592	500	1180	1	1	16622320	318	20.55	0.42	12	0.98	93.00	4575.00	3820	20240905	-49.97	1864	20240805	2.52	3820	-49.97	20240905	1864	2.52	20240805	3820	-49.97	20240905	1864	2.52	20240805	1.59	N	075130	500	83 억	539592	N	N	N	N
87	20241115	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1931	-52	5	-2.62	256805696	134245	156.55	1998	1998	1876	2575	1389	1983	1912.96	3.25	14069	2066	2024	1968	1926	1870	2045	1947	83	592	500	1180	1	1	16622320	321	20.76	0.42	12	0.81	93.00	4575.00	3820	20240905	-49.45	1864	20240805	3.59	3820	-49.45	20240905	1864	3.59	20240805	3820	-49.45	20240905	1864	3.59	20240805	1.59	N	075130	500	83 억	539592	N	N	N	N
88	20241115	100628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	-73	5	-3.68	147801834	76772	89.53	1998	1998	1890	2575	1389	1983	1925.20	3.25	-1813	2066	2024	1968	1926	1870	2045	1947	83	592	500	1180	1	1	16622320	317	20.54	0.42	12	0.46	93.00	4575.00	3820	20240905	-50.00	1864	20240805	2.47	3820	-50.00	20240905	1864	2.47	20240805	3820	-50.00	20240905	1864	2.47	20240805	1.59	N	075130	500	83 억	539592	N	N	N	N
89	20241115	090623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	-53	5	-2.67	17555258	8873	10.35	1998	1998	1930	2575	1389	1983	1978.50	3.25	-4415	2066	2024	1968	1926	1870	2045	1947	83	592	500	1180	1	1	16622320	321	20.75	0.42	12	0.05	93.00	4575.00	3820	20240905	-49.48	1864	20240805	3.54	3820	-49.48	20240905	1864	3.54	20240805	3820	-49.48	20240905	1864	3.54	20240805	1.59	N	075130	500	83 억	539592	N	N	N	N
90	20241114	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	81	2	4.24	148059953	75138	42.67	1912	2010	1912	2485	1339	1912	1970.51	3.14	19166	2056	1984	1948	1876	1840	1966	1858	83	573	500	1140	1	1	16622320	331	21.43	0.44	12	0.45	93.00	4575.00	3820	20240905	-47.83	1864	20240805	6.92	3820	-47.83	20240905	1864	6.92	20240805	3820	-47.83	20240905	1864	6.92	20240805	1.70	N	075130	500	83 억	522603	N	N	N	N
91	20241114	150626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1955	43	2	2.25	120726676	61218	34.76	1912	2010	1912	2485	1339	1912	1972.08	3.14	10806	2056	1984	1948	1876	1840	1966	1858	83	573	500	1140	1	1	16622320	325	21.02	0.43	12	0.37	93.00	4575.00	3820	20240905	-48.82	1864	20240805	4.88	3820	-48.82	20240905	1864	4.88	20240805	3820	-48.82	20240905	1864	4.88	20240805	1.70	N	075130	500	83 억	522603	N	N	N	N
92	20241114	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1957	45	2	2.35	110051105	55758	31.66	1912	2010	1912	2485	1339	1912	1973.73	3.14	10130	2056	1984	1948	1876	1840	1966	1858	83	573	500	1140	1	1	16622320	325	21.04	0.43	12	0.34	93.00	4575.00	3820	20240905	-48.77	1864	20240805	4.99	3820	-48.77	20240905	1864	4.99	20240805	3820	-48.77	20240905	1864	4.99	20240805	1.70	N	075130	500	83 억	522603	N	N	N	N
93	20241114	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	38	2	1.99	108468600	54952	31.21	1912	2010	1912	2485	1339	1912	1973.88	3.14	9782	2056	1984	1948	1876	1840	1966	1858	83	573	500	1140	1	1	16622320	324	20.97	0.43	12	0.33	93.00	4575.00	3820	20240905	-48.95	1864	20240805	4.61	3820	-48.95	20240905	1864	4.61	20240805	3820	-48.95	20240905	1864	4.61	20240805	1.70	N	075130	500	83 억	522603	N	N	N	N
94	20241114	120621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1959	47	2	2.46	105247667	53308	30.27	1912	2010	1912	2485	1339	1912	1974.33	3.14	8769	2056	1984	1948	1876	1840	1966	1858	83	573	500	1140	1	1	16622320	326	21.06	0.43	12	0.32	93.00	4575.00	3820	20240905	-48.72	1864	20240805	5.10	3820	-48.72	20240905	1864	5.10	20240805	3820	-48.72	20240905	1864	5.10	20240805	1.70	N	075130	500	83 억	522603	N	N	N	N
95	20241114	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	93	2	4.86	86485973	43782	24.86	1912	2010	1912	2485	1339	1912	1975.38	3.14	6663	2056	1984	1948	1876	1840	1966	1858	83	573	500	1140	5	1	16622320	333	21.56	0.44	12	0.26	93.00	4575.00	3820	20240905	-47.51	1864	20240805	7.56	3820	-47.51	20240905	1864	7.56	20240805	3820	-47.51	20240905	1864	7.56	20240805	1.70	N	075130	500	83 억	522603	N	N	N	N
96	20241114	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1968	56	2	2.93	6279719	3221	1.83	1912	1969	1912	2485	1339	1912	1949.62	3.14	-2924	2056	1984	1948	1876	1840	1966	1858	83	573	500	1140	1	1	16622320	327	21.16	0.43	12	0.02	93.00	4575.00	3820	20240905	-48.48	1864	20240805	5.58	3820	-48.48	20240905	1864	5.58	20240805	3820	-48.48	20240905	1864	5.58	20240805	1.70	N	075130	500	83 억	522603	N	N	N	N
97	20241114	090617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	0	3	0.00	0	0	0.00	0	0	0	2485	1339	1912	0.00	3.14	0	2056	1984	1948	1876	1840	1966	1858	83	573	500	1140	1	1	16622320	318	20.56	0.42	12	0.00	93.00	4575.00	3820	20240905	-49.95	1864	20240805	2.58	3820	-49.95	20240905	1864	2.58	20240805	3820	-49.95	20240905	1864	2.58	20240805	1.70	N	075130	500	83 억	522603	N	N	N	N
98	20241113	160345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	-93	5	-4.64	341175458	175294	128.07	2005	2020	1912	2605	1405	2005	1947.21	3.24	-15607	2095	2050	2015	1970	1935	2032	1952	83	600	500	1200	1	1	16622320	318	20.56	0.42	12	1.05	93.00	4575.00	3820	20240905	-49.95	1864	20240805	2.58	3820	-49.95	20240905	1864	2.58	20240805	3820	-49.95	20240905	1864	2.58	20240805	1.72	N	075130	500	83 억	538205	N	N	N	N
99	20241113	150407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	-76	5	-3.79	285160857	146080	106.73	2005	2020	1920	2605	1405	2005	1952.09	3.24	-13816	2095	2050	2015	1970	1935	2032	1952	83	600	500	1200	1	1	16622320	321	20.74	0.42	12	0.88	93.00	4575.00	3820	20240905	-49.50	1864	20240805	3.49	3820	-49.50	20240905	1864	3.49	20240805	3820	-49.50	20240905	1864	3.49	20240805	1.72	N	075130	500	83 억	538205	N	N	N	N
100	20241113	140404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1933	-72	5	-3.59	235722119	120526	88.06	2005	2020	1920	2605	1405	2005	1955.78	3.24	-27327	2095	2050	2015	1970	1935	2032	1952	83	600	500	1200	1	1	16622320	321	20.78	0.42	12	0.73	93.00	4575.00	3820	20240905	-49.40	1864	20240805	3.70	3820	-49.40	20240905	1864	3.70	20240805	3820	-49.40	20240905	1864	3.70	20240805	1.72	N	075130	500	83 억	538205	N	N	N	N
101	20241113	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1928	-77	5	-3.84	213528661	109020	79.65	2005	2020	1921	2605	1405	2005	1958.62	3.24	-28414	2095	2050	2015	1970	1935	2032	1952	83	600	500	1200	1	1	16622320	320	20.73	0.42	12	0.66	93.00	4575.00	3820	20240905	-49.53	1864	20240805	3.43	3820	-49.53	20240905	1864	3.43	20240805	3820	-49.53	20240905	1864	3.43	20240805	1.72	N	075130	500	83 억	538205	N	N	N	N
102	20241113	120359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1949	-56	5	-2.79	149674923	76028	55.55	2005	2020	1936	2605	1405	2005	1968.68	3.24	-25547	2095	2050	2015	1970	1935	2032	1952	83	600	500	1200	1	1	16622320	324	20.96	0.43	12	0.46	93.00	4575.00	3820	20240905	-48.98	1864	20240805	4.56	3820	-48.98	20240905	1864	4.56	20240805	3820	-48.98	20240905	1864	4.56	20240805	1.72	N	075130	500	83 억	538205	N	N	N	N
103	20241113	110358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1963	-42	5	-2.09	104076584	52626	38.45	2005	2020	1936	2605	1405	2005	1977.66	3.24	-23904	2095	2050	2015	1970	1935	2032	1952	83	600	500	1200	1	1	16622320	326	21.11	0.43	12	0.32	93.00	4575.00	3820	20240905	-48.61	1864	20240805	5.31	3820	-48.61	20240905	1864	5.31	20240805	3820	-48.61	20240905	1864	5.31	20240805	1.72	N	075130	500	83 억	538205	N	N	N	N
104	20241113	100358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-15	5	-0.75	46047506	23184	16.94	2005	2020	1936	2605	1405	2005	1986.18	3.24	-9719	2095	2050	2015	1970	1935	2032	1952	83	600	500	1200	1	1	16622320	331	21.40	0.43	12	0.14	93.00	4575.00	3820	20240905	-47.91	1864	20240805	6.76	3820	-47.91	20240905	1864	6.76	20240805	3820	-47.91	20240905	1864	6.76	20240805	1.72	N	075130	500	83 억	538205	N	N	N	N
105	20241113	090352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	10	2	0.50	1748675	872	0.64	2005	2020	2000	2605	1405	2005	2005.36	3.24	-531	2095	2050	2015	1970	1935	2032	1952	83	600	500	1200	5	1	16622320	335	21.67	0.44	12	0.01	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.72	N	075130	500	83 억	538205	N	N	N	N
106	20241112	160600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-30	5	-1.47	273251287	136628	145.71	2010	2060	1980	2645	1425	2035	1999.96	3.29	-8786	2178	2106	2048	1976	1918	2077	1947	83	610	500	1220	5	1	16622320	333	21.56	0.44	12	0.82	93.00	4575.00	3820	20240905	-47.51	1864	20240805	7.56	3820	-47.51	20240905	1864	7.56	20240805	3820	-47.51	20240905	1864	7.56	20240805	1.73	N	075130	500	83 억	546985	N	N	N	N
107	20241112	150605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1995	-40	5	-1.97	265656033	132837	141.67	2010	2060	1980	2645	1425	2035	1999.86	3.29	-6796	2178	2106	2048	1976	1918	2077	1947	83	610	500	1220	1	1	16622320	332	21.45	0.44	12	0.80	93.00	4575.00	3820	20240905	-47.77	1864	20240805	7.03	3820	-47.77	20240905	1864	7.03	20240805	3820	-47.77	20240905	1864	7.03	20240805	1.73	N	075130	500	83 억	546985	N	N	N	N
108	20241112	140613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-25	5	-1.23	211370610	105922	112.96	2010	2025	1980	2645	1425	2035	1995.53	3.29	4362	2178	2106	2048	1976	1918	2077	1947	83	610	500	1220	5	1	16622320	334	21.61	0.44	12	0.64	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	1.73	N	075130	500	83 억	546985	N	N	N	N
109	20241112	130608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-35	5	-1.72	177906621	89144	95.07	2010	2025	1980	2645	1425	2035	1995.72	3.29	3998	2178	2106	2048	1976	1918	2077	1947	83	610	500	1220	5	1	16622320	332	21.51	0.44	12	0.54	93.00	4575.00	3820	20240905	-47.64	1864	20240805	7.30	3820	-47.64	20240905	1864	7.30	20240805	3820	-47.64	20240905	1864	7.30	20240805	1.73	N	075130	500	83 억	546985	N	N	N	N
110	20241112	120607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	-43	5	-2.11	134112280	67167	71.63	2010	2025	1980	2645	1425	2035	1996.70	3.29	3383	2178	2106	2048	1976	1918	2077	1947	83	610	500	1220	1	1	16622320	331	21.42	0.44	12	0.40	93.00	4575.00	3820	20240905	-47.85	1864	20240805	6.87	3820	-47.85	20240905	1864	6.87	20240805	3820	-47.85	20240905	1864	6.87	20240805	1.73	N	075130	500	83 억	546985	N	N	N	N
111	20241112	110606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1992	-43	5	-2.11	85906972	42968	45.82	2010	2025	1980	2645	1425	2035	1999.32	3.29	2853	2178	2106	2048	1976	1918	2077	1947	83	610	500	1220	1	1	16622320	331	21.42	0.44	12	0.26	93.00	4575.00	3820	20240905	-47.85	1864	20240805	6.87	3820	-47.85	20240905	1864	6.87	20240805	3820	-47.85	20240905	1864	6.87	20240805	1.73	N	075130	500	83 억	546985	N	N	N	N
112	20241112	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-25	5	-1.23	77562404	38779	41.36	2010	2025	1980	2645	1425	2035	2000.11	3.29	1796	2178	2106	2048	1976	1918	2077	1947	83	610	500	1220	5	1	16622320	334	21.61	0.44	12	0.23	93.00	4575.00	3820	20240905	-47.38	1864	20240805	7.83	3820	-47.38	20240905	1864	7.83	20240805	3820	-47.38	20240905	1864	7.83	20240805	1.73	N	075130	500	83 억	546985	N	N	N	N
113	20241112	090604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-20	5	-0.98	16366990	8133	8.67	2010	2025	2010	2645	1425	2035	2012.42	3.29	-596	2178	2106	2048	1976	1918	2077	1947	83	610	500	1220	5	1	16622320	335	21.67	0.44	12	0.05	93.00	4575.00	3820	20240905	-47.25	1864	20240805	8.10	3820	-47.25	20240905	1864	8.10	20240805	3820	-47.25	20240905	1864	8.10	20240805	1.73	N	075130	500	83 억	546985	N	N	N	N
114	20241111	160601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-70	5	-3.33	191349176	93648	109.34	2120	2120	1990	2735	1475	2105	2043.28	3.36	-9081	2158	2131	2108	2081	2058	2145	2095	83	630	500	1260	5	1	16622320	338	21.88	0.44	12	0.56	93.00	4575.00	3820	20240905	-46.73	1864	20240805	9.17	3820	-46.73	20240905	1864	9.17	20240805	3820	-46.73	20240905	1864	9.17	20240805	1.73	N	075130	500	83 억	557860	N	N	N	N
115	20241111	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-65	5	-3.09	181281576	88709	103.58	2120	2120	1990	2735	1475	2105	2043.55	3.36	-8372	2158	2131	2108	2081	2058	2145	2095	83	630	500	1260	5	1	16622320	339	21.94	0.45	12	0.53	93.00	4575.00	3820	20240905	-46.60	1864	20240805	9.44	3820	-46.60	20240905	1864	9.44	20240805	3820	-46.60	20240905	1864	9.44	20240805	1.73	N	075130	500	83 억	557860	N	N	N	N
116	20241111	140611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-85	5	-4.04	171407591	83848	97.90	2120	2120	1990	2735	1475	2105	2044.27	3.36	-8159	2158	2131	2108	2081	2058	2145	2095	83	630	500	1260	5	1	16622320	336	21.72	0.44	12	0.50	93.00	4575.00	3820	20240905	-47.12	1864	20240805	8.37	3820	-47.12	20240905	1864	8.37	20240805	3820	-47.12	20240905	1864	8.37	20240805	1.73	N	075130	500	83 억	557860	N	N	N	N
117	20241111	130607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-60	5	-2.85	104923270	50810	59.33	2120	2120	2035	2735	1475	2105	2065.01	3.36	-13193	2158	2131	2108	2081	2058	2145	2095	83	630	500	1260	5	1	16622320	340	21.99	0.45	12	0.31	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.73	N	075130	500	83 억	557860	N	N	N	N
118	20241111	120603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-65	5	-3.09	99557920	48178	56.25	2120	2120	2040	2735	1475	2105	2066.46	3.36	-13156	2158	2131	2108	2081	2058	2145	2095	83	630	500	1260	5	1	16622320	339	21.94	0.45	12	0.29	93.00	4575.00	3820	20240905	-46.60	1864	20240805	9.44	3820	-46.60	20240905	1864	9.44	20240805	3820	-46.60	20240905	1864	9.44	20240805	1.73	N	075130	500	83 억	557860	N	N	N	N
119	20241111	110603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-50	5	-2.38	80428825	38848	45.36	2120	2120	2050	2735	1475	2105	2070.35	3.36	-7569	2158	2131	2108	2081	2058	2145	2095	83	630	500	1260	5	1	16622320	342	22.10	0.45	12	0.23	93.00	4575.00	3820	20240905	-46.20	1864	20240805	10.25	3820	-46.20	20240905	1864	10.25	20240805	3820	-46.20	20240905	1864	10.25	20240805	1.73	N	075130	500	83 억	557860	N	N	N	N
120	20241111	100601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-40	5	-1.90	57282825	27612	32.24	2120	2120	2050	2735	1475	2105	2074.56	3.36	-6654	2158	2131	2108	2081	2058	2145	2095	83	630	500	1260	5	1	16622320	343	22.20	0.45	12	0.17	93.00	4575.00	3820	20240905	-45.94	1864	20240805	10.78	3820	-45.94	20240905	1864	10.78	20240805	3820	-45.94	20240905	1864	10.78	20240805	1.73	N	075130	500	83 억	557860	N	N	N	N
121	20241111	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-10	5	-0.48	2784700	1330	1.55	2120	2120	2085	2735	1475	2105	2093.76	3.36	-1071	2158	2131	2108	2081	2058	2145	2095	83	630	500	1260	5	1	16622320	348	22.53	0.46	12	0.01	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	1.73	N	075130	500	83 억	557860	N	N	N	N
122	20241108	160554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	30	2	1.45	179323255	84871	89.18	2085	2135	2085	2695	1455	2075	2112.89	3.18	28671	2148	2111	2063	2026	1978	2087	2002	83	620	500	1240	5	1	16622320	350	22.63	0.46	12	0.51	93.00	4575.00	3820	20240905	-44.90	1864	20240805	12.93	3820	-44.90	20240905	1864	12.93	20240805	3820	-44.90	20240905	1864	12.93	20240805	1.75	N	075130	500	83 억	529183	N	N	N	N
123	20241108	150602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	25	2	1.20	176489360	83528	87.77	2085	2135	2085	2695	1455	2075	2112.94	3.18	27960	2148	2111	2063	2026	1978	2087	2002	83	620	500	1240	5	1	16622320	349	22.58	0.46	12	0.50	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	1.75	N	075130	500	83 억	529183	N	N	N	N
124	20241108	140601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	30	2	1.45	165629880	78365	82.34	2085	2135	2085	2695	1455	2075	2113.57	3.18	26429	2148	2111	2063	2026	1978	2087	2002	83	620	500	1240	5	1	16622320	350	22.63	0.46	12	0.47	93.00	4575.00	3820	20240905	-44.90	1864	20240805	12.93	3820	-44.90	20240905	1864	12.93	20240805	3820	-44.90	20240905	1864	12.93	20240805	1.75	N	075130	500	83 억	529183	N	N	N	N
125	20241108	130602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	45	2	2.17	161525785	76418	80.30	2085	2135	2085	2695	1455	2075	2113.71	3.18	25327	2148	2111	2063	2026	1978	2087	2002	83	620	500	1240	5	1	16622320	352	22.80	0.46	12	0.46	93.00	4575.00	3820	20240905	-44.50	1864	20240805	13.73	3820	-44.50	20240905	1864	13.73	20240805	3820	-44.50	20240905	1864	13.73	20240805	1.75	N	075130	500	83 억	529183	N	N	N	N
126	20241108	120601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	40	2	1.93	152988865	72378	76.05	2085	2135	2085	2695	1455	2075	2113.75	3.18	24508	2148	2111	2063	2026	1978	2087	2002	83	620	500	1240	5	1	16622320	352	22.74	0.46	12	0.44	93.00	4575.00	3820	20240905	-44.63	1864	20240805	13.47	3820	-44.63	20240905	1864	13.47	20240805	3820	-44.63	20240905	1864	13.47	20240805	1.75	N	075130	500	83 억	529183	N	N	N	N
127	20241108	110601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2115	40	2	1.93	140825225	66624	70.01	2085	2135	2085	2695	1455	2075	2113.73	3.18	21800	2148	2111	2063	2026	1978	2087	2002	83	620	500	1240	5	1	16622320	352	22.74	0.46	12	0.40	93.00	4575.00	3820	20240905	-44.63	1864	20240805	13.47	3820	-44.63	20240905	1864	13.47	20240805	3820	-44.63	20240905	1864	13.47	20240805	1.75	N	075130	500	83 억	529183	N	N	N	N
128	20241108	100610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2105	30	2	1.45	39026730	18579	19.52	2085	2110	2085	2695	1455	2075	2100.58	3.18	12802	2148	2111	2063	2026	1978	2087	2002	83	620	500	1240	5	1	16622320	350	22.63	0.46	12	0.11	93.00	4575.00	3820	20240905	-44.90	1864	20240805	12.93	3820	-44.90	20240905	1864	12.93	20240805	3820	-44.90	20240905	1864	12.93	20240805	1.75	N	075130	500	83 억	529183	N	N	N	N
129	20241108	090555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	15	2	0.72	2064565	983	1.03	2085	2105	2085	2695	1455	2075	2100.27	3.18	680	2148	2111	2063	2026	1978	2087	2002	83	620	500	1240	5	1	16622320	347	22.47	0.46	12	0.01	93.00	4575.00	3820	20240905	-45.29	1864	20240805	12.12	3820	-45.29	20240905	1864	12.12	20240805	3820	-45.29	20240905	1864	12.12	20240805	1.75	N	075130	500	83 억	529183	N	N	N	N
130	20241107	160558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-15	5	-0.72	195940530	94924	114.79	2085	2100	2015	2715	1465	2090	2064.18	3.03	24925	2153	2121	2083	2051	2013	2137	2067	83	625	500	1250	5	1	16622320	345	22.31	0.45	12	0.57	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	1.79	N	075130	500	83 억	504252	N	N	N	N
131	20241107	150558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	-5	5	-0.24	192675285	93353	112.89	2085	2100	2015	2715	1465	2090	2063.94	3.03	24345	2153	2121	2083	2051	2013	2137	2067	83	625	500	1250	5	1	16622320	347	22.42	0.46	12	0.56	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.79	N	075130	500	83 억	504252	N	N	N	N
132	20241107	140601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-10	5	-0.48	143808235	69762	84.36	2085	2100	2015	2715	1465	2090	2061.41	3.03	22668	2153	2121	2083	2051	2013	2137	2067	83	625	500	1250	5	1	16622320	346	22.37	0.45	12	0.42	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	1.79	N	075130	500	83 억	504252	N	N	N	N
133	20241107	130602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-20	5	-0.96	104383475	50762	61.39	2085	2100	2015	2715	1465	2090	2056.33	3.03	14948	2153	2121	2083	2051	2013	2137	2067	83	625	500	1250	5	1	16622320	344	22.26	0.45	12	0.31	93.00	4575.00	3820	20240905	-45.81	1864	20240805	11.05	3820	-45.81	20240905	1864	11.05	20240805	3820	-45.81	20240905	1864	11.05	20240805	1.79	N	075130	500	83 억	504252	N	N	N	N
134	20241107	120559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-10	5	-0.48	100425825	48850	59.07	2085	2100	2015	2715	1465	2090	2055.80	3.03	13441	2153	2121	2083	2051	2013	2137	2067	83	625	500	1250	5	1	16622320	346	22.37	0.45	12	0.29	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	1.79	N	075130	500	83 억	504252	N	N	N	N
135	20241107	110558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-40	5	-1.91	97687855	47528	57.48	2085	2100	2015	2715	1465	2090	2055.37	3.03	12247	2153	2121	2083	2051	2013	2137	2067	83	625	500	1250	5	1	16622320	341	22.04	0.45	12	0.29	93.00	4575.00	3820	20240905	-46.34	1864	20240805	9.98	3820	-46.34	20240905	1864	9.98	20240805	3820	-46.34	20240905	1864	9.98	20240805	1.79	N	075130	500	83 억	504252	N	N	N	N
136	20241107	100558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-10	5	-0.48	36400280	17485	21.14	2085	2100	2065	2715	1465	2090	2081.80	3.03	1876	2153	2121	2083	2051	2013	2137	2067	83	625	500	1250	5	1	16622320	346	22.37	0.45	12	0.11	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	1.79	N	075130	500	83 억	504252	N	N	N	N
137	20241107	090558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	10	2	0.48	16979595	8149	9.85	2085	2100	2075	2715	1465	2090	2083.64	3.03	5371	2153	2121	2083	2051	2013	2137	2067	83	625	500	1250	5	1	16622320	349	22.58	0.46	12	0.05	93.00	4575.00	3820	20240905	-45.03	1864	20240805	12.66	3820	-45.03	20240905	1864	12.66	20240805	3820	-45.03	20240905	1864	12.66	20240805	1.79	N	075130	500	83 억	504252	N	N	N	N
138	20241106	160601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2090	15	2	0.72	172009240	82678	229.30	2075	2115	2045	2695	1455	2075	2080.47	3.09	-8965	2128	2101	2083	2056	2038	2115	2070	83	620	500	1240	5	1	16622320	347	22.47	0.46	12	0.50	93.00	4575.00	3820	20240905	-45.29	1864	20240805	12.12	3820	-45.29	20240905	1864	12.12	20240805	3820	-45.29	20240905	1864	12.12	20240805	1.81	N	075130	500	83 억	513211	N	N	N	N
139	20241106	150618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	20	2	0.96	154730785	74360	206.23	2075	2115	2045	2695	1455	2075	2080.83	3.09	-10351	2128	2101	2083	2056	2038	2115	2070	83	620	500	1240	5	1	16622320	348	22.53	0.46	12	0.45	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	1.81	N	075130	500	83 억	513211	N	N	N	N
140	20241106	140614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	10	2	0.48	100024470	48199	133.68	2075	2105	2045	2695	1455	2075	2075.24	3.09	-920	2128	2101	2083	2056	2038	2115	2070	83	620	500	1240	5	1	16622320	347	22.42	0.46	12	0.29	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.81	N	075130	500	83 억	513211	N	N	N	N
141	20241106	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-30	5	-1.45	82281750	39619	109.88	2075	2105	2045	2695	1455	2075	2076.83	3.09	-626	2128	2101	2083	2056	2038	2115	2070	83	620	500	1240	5	1	16622320	340	21.99	0.45	12	0.24	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.81	N	075130	500	83 억	513211	N	N	N	N
142	20241106	120600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	10	2	0.48	42261125	20224	56.09	2075	2105	2075	2695	1455	2075	2089.65	3.09	6091	2128	2101	2083	2056	2038	2115	2070	83	620	500	1240	5	1	16622320	347	22.42	0.46	12	0.12	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.81	N	075130	500	83 억	513211	N	N	N	N
143	20241106	110605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	20	2	0.96	35194705	16836	46.69	2075	2105	2075	2695	1455	2075	2090.44	3.09	5748	2128	2101	2083	2056	2038	2115	2070	83	620	500	1240	5	1	16622320	348	22.53	0.46	12	0.10	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	1.81	N	075130	500	83 억	513211	N	N	N	N
144	20241106	100607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	20	2	0.96	23845870	11403	31.63	2075	2105	2075	2695	1455	2075	2091.19	3.09	2878	2128	2101	2083	2056	2038	2115	2070	83	620	500	1240	5	1	16622320	348	22.53	0.46	12	0.07	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	1.81	N	075130	500	83 억	513211	N	N	N	N
145	20241106	090604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	5	2	0.24	4146930	1996	5.54	2075	2095	2075	2695	1455	2075	2077.62	3.09	173	2128	2101	2083	2056	2038	2115	2070	83	620	500	1240	5	1	16622320	346	22.37	0.45	12	0.01	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	1.81	N	075130	500	83 억	513211	N	N	N	N
146	20241105	160547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	0	3	0.00	75150920	36056	88.59	2065	2110	2065	2695	1455	2075	2084.33	3.04	8548	2125	2100	2075	2050	2025	2112	2062	83	620	500	1240	5	1	16622320	345	22.31	0.45	12	0.22	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	1.90	N	075130	500	83 억	505576	N	N	N	N
147	20241105	150558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	10	2	0.48	71239370	34174	83.97	2065	2110	2065	2695	1455	2075	2084.64	3.04	10056	2125	2100	2075	2050	2025	2112	2062	83	620	500	1240	5	1	16622320	347	22.42	0.46	12	0.21	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.90	N	075130	500	83 억	505576	N	N	N	N
148	20241105	140555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	5	2	0.24	67493655	32372	79.54	2065	2110	2065	2695	1455	2075	2084.97	3.04	9716	2125	2100	2075	2050	2025	2112	2062	83	620	500	1240	5	1	16622320	346	22.37	0.45	12	0.19	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	1.90	N	075130	500	83 억	505576	N	N	N	N
149	20241105	130557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	10	2	0.48	60092780	28801	70.77	2065	2110	2065	2695	1455	2075	2086.53	3.04	9557	2125	2100	2075	2050	2025	2112	2062	83	620	500	1240	5	1	16622320	347	22.42	0.46	12	0.17	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.90	N	075130	500	83 억	505576	N	N	N	N
150	20241105	120552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	10	2	0.48	59100015	28324	69.59	2065	2110	2065	2695	1455	2075	2086.62	3.04	9547	2125	2100	2075	2050	2025	2112	2062	83	620	500	1240	5	1	16622320	347	22.42	0.46	12	0.17	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.90	N	075130	500	83 억	505576	N	N	N	N
151	20241105	110544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	20	2	0.96	33415065	15967	39.23	2065	2110	2065	2695	1455	2075	2092.89	3.04	2242	2125	2100	2075	2050	2025	2112	2062	83	620	500	1240	5	1	16622320	348	22.53	0.46	12	0.10	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	1.90	N	075130	500	83 억	505576	N	N	N	N
152	20241105	100552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	20	2	0.96	23538320	11251	27.64	2065	2110	2065	2695	1455	2075	2092.29	3.04	1447	2125	2100	2075	2050	2025	2112	2062	83	620	500	1240	5	1	16622320	348	22.53	0.46	12	0.07	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	1.90	N	075130	500	83 억	505576	N	N	N	N
153	20241105	090550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	20	2	0.96	3574340	1716	4.22	2065	2095	2065	2695	1455	2075	2083.52	3.04	960	2125	2100	2075	2050	2025	2112	2062	83	620	500	1240	5	1	16622320	348	22.53	0.46	12	0.01	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	1.90	N	075130	500	83 억	505576	N	N	N	N
154	20241104	160547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	15	2	0.73	83853810	40379	64.24	2050	2100	2050	2675	1445	2060	2076.68	3.02	2921	2133	2096	2068	2031	2003	2115	2050	83	615	500	1230	5	1	16622320	345	22.31	0.45	12	0.24	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	1.84	N	075130	500	83 억	502640	N	N	N	N
155	20241104	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	10	2	0.49	68828070	33135	52.72	2050	2100	2050	2675	1445	2060	2077.20	3.02	-315	2133	2096	2068	2031	2003	2115	2050	83	615	500	1230	5	1	16622320	344	22.26	0.45	12	0.20	93.00	4575.00	3820	20240905	-45.81	1864	20240805	11.05	3820	-45.81	20240905	1864	11.05	20240805	3820	-45.81	20240905	1864	11.05	20240805	1.84	N	075130	500	83 억	502640	N	N	N	N
156	20241104	140548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	20	2	0.97	62586055	30121	47.92	2050	2100	2050	2675	1445	2060	2077.82	3.02	-1257	2133	2096	2068	2031	2003	2115	2050	83	615	500	1230	5	1	16622320	346	22.37	0.45	12	0.18	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	1.84	N	075130	500	83 억	502640	N	N	N	N
157	20241104	130535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	15	2	0.73	54799255	26375	41.96	2050	2100	2050	2675	1445	2060	2077.70	3.02	-569	2133	2096	2068	2031	2003	2115	2050	83	615	500	1230	5	1	16622320	345	22.31	0.45	12	0.16	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	1.84	N	075130	500	83 억	502640	N	N	N	N
158	20241104	120540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	35	2	1.70	51937430	25000	39.77	2050	2100	2050	2675	1445	2060	2077.50	3.02	-428	2133	2096	2068	2031	2003	2115	2050	83	615	500	1230	5	1	16622320	348	22.53	0.46	12	0.15	93.00	4575.00	3820	20240905	-45.16	1864	20240805	12.39	3820	-45.16	20240905	1864	12.39	20240805	3820	-45.16	20240905	1864	12.39	20240805	1.84	N	075130	500	83 억	502640	N	N	N	N
159	20241104	110537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	15	2	0.73	37857810	18255	29.04	2050	2100	2050	2675	1445	2060	2073.83	3.02	544	2133	2096	2068	2031	2003	2115	2050	83	615	500	1230	5	1	16622320	345	22.31	0.45	12	0.11	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	1.84	N	075130	500	83 억	502640	N	N	N	N
160	20241104	100530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	25	2	1.21	27168645	13134	20.90	2050	2095	2050	2675	1445	2060	2068.57	3.02	897	2133	2096	2068	2031	2003	2115	2050	83	615	500	1230	5	1	16622320	347	22.42	0.46	12	0.08	93.00	4575.00	3820	20240905	-45.42	1864	20240805	11.86	3820	-45.42	20240905	1864	11.86	20240805	3820	-45.42	20240905	1864	11.86	20240805	1.84	N	075130	500	83 억	502640	N	N	N	N
161	20241104	090536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	15	2	0.73	3751160	1824	2.90	2050	2075	2050	2675	1445	2060	2056.56	3.02	661	2133	2096	2068	2031	2003	2115	2050	83	615	500	1230	5	1	16622320	345	22.31	0.45	12	0.01	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	1.84	N	075130	500	83 억	502640	N	N	N	N
162	20241101	160518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-25	5	-1.20	129767955	62751	39.15	2040	2105	2040	2710	1460	2085	2067.98	3.09	-10884	2176	2130	2059	2013	1942	2153	2036	83	625	500	1250	5	1	16622320	342	22.15	0.45	12	0.38	93.00	4575.00	3820	20240905	-46.07	1864	20240805	10.52	3820	-46.07	20240905	1864	10.52	20240805	3820	-46.07	20240905	1864	10.52	20240805	1.92	N	075130	500	83 억	513227	N	N	N	N
163	20241101	150531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-15	5	-0.72	116391915	56272	35.11	2040	2105	2040	2710	1460	2085	2068.38	3.09	-9575	2176	2130	2059	2013	1942	2153	2036	83	625	500	1250	5	1	16622320	344	22.26	0.45	12	0.34	93.00	4575.00	3820	20240905	-45.81	1864	20240805	11.05	3820	-45.81	20240905	1864	11.05	20240805	3820	-45.81	20240905	1864	11.05	20240805	1.92	N	075130	500	83 억	513227	N	N	N	N
164	20241101	140519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-5	5	-0.24	95655170	46338	28.91	2040	2090	2040	2710	1460	2085	2064.29	3.09	-7695	2176	2130	2059	2013	1942	2153	2036	83	625	500	1250	5	1	16622320	346	22.37	0.45	12	0.28	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	1.92	N	075130	500	83 억	513227	N	N	N	N
165	20241101	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-5	5	-0.24	76684415	37222	23.22	2040	2080	2040	2710	1460	2085	2060.19	3.09	-3871	2176	2130	2059	2013	1942	2153	2036	83	625	500	1250	5	1	16622320	346	22.37	0.45	12	0.22	93.00	4575.00	3820	20240905	-45.55	1864	20240805	11.59	3820	-45.55	20240905	1864	11.59	20240805	3820	-45.55	20240905	1864	11.59	20240805	1.92	N	075130	500	83 억	513227	N	N	N	N
166	20241101	120618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-10	5	-0.48	65270090	31699	19.78	2040	2080	2040	2710	1460	2085	2059.06	3.09	-3128	2176	2130	2059	2013	1942	2153	2036	83	625	500	1250	5	1	16622320	345	22.31	0.45	12	0.19	93.00	4575.00	3820	20240905	-45.68	1864	20240805	11.32	3820	-45.68	20240905	1864	11.32	20240805	3820	-45.68	20240905	1864	11.32	20240805	1.92	N	075130	500	83 억	513227	N	N	N	N
167	20241101	110616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-25	5	-1.20	59552465	28925	18.05	2040	2080	2040	2710	1460	2085	2058.86	3.09	-2033	2176	2130	2059	2013	1942	2153	2036	83	625	500	1250	5	1	16622320	342	22.15	0.45	12	0.17	93.00	4575.00	3820	20240905	-46.07	1864	20240805	10.52	3820	-46.07	20240905	1864	10.52	20240805	3820	-46.07	20240905	1864	10.52	20240805	1.92	N	075130	500	83 억	513227	N	N	N	N
168	20241101	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-40	5	-1.92	33364530	16231	10.13	2040	2080	2040	2710	1460	2085	2055.60	3.09	-2246	2176	2130	2059	2013	1942	2153	2036	83	625	500	1250	5	1	16622320	340	21.99	0.45	12	0.10	93.00	4575.00	3820	20240905	-46.47	1864	20240805	9.71	3820	-46.47	20240905	1864	9.71	20240805	3820	-46.47	20240905	1864	9.71	20240805	1.92	N	075130	500	83 억	513227	N	N	N	N
169	20241101	090615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-35	5	-1.68	7374145	3608	2.25	2040	2050	2040	2710	1460	2085	2043.82	3.09	-72	2176	2130	2059	2013	1942	2153	2036	83	625	500	1250	5	1	16622320	341	22.04	0.45	12	0.02	93.00	4575.00	3820	20240905	-46.34	1864	20240805	9.98	3820	-46.34	20240905	1864	9.98	20240805	3820	-46.34	20240905	1864	9.98	20240805	1.92	N	075130	500	83 억	513227	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History