KissMeData/284620/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20241129	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	170	2	6.14	857251095	294936	31.83	2775	3020	2770	3600	1940	2770	2906.57	2.13	29870	3310	3040	2830	2560	2350	3175	2695	141	830	500	1880	5	1	28180793	829	-5.38	6.95	12	1.05	-546.00	423.00	7100	20240702	-58.59	2275	20240416	29.23	7100	-58.59	20240702	2275	29.23	20240416	7100	-58.59	20240702	2275	29.23	20240416	0.05	N	284620	500	140 억	601160	N	N	N	00	N
3	20241129	151221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	130	2	4.69	790694830	272176	29.38	2775	3020	2770	3600	1940	2770	2905.09	2.13	37614	3310	3040	2830	2560	2350	3175	2695	141	830	500	1880	5	1	28180793	817	-5.31	6.86	12	0.97	-546.00	423.00	7100	20240702	-59.15	2275	20240416	27.47	7100	-59.15	20240702	2275	27.47	20240416	7100	-59.15	20240702	2275	27.47	20240416	0.05	N	284620	500	140 억	601160	N	N	N	00	N
4	20241129	141224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	190	2	6.86	733587465	252463	27.25	2775	3020	2770	3600	1940	2770	2905.72	2.13	35563	3310	3040	2830	2560	2350	3175	2695	141	830	500	1880	5	1	28180793	834	-5.42	7.00	12	0.90	-546.00	423.00	7100	20240702	-58.31	2275	20240416	30.11	7100	-58.31	20240702	2275	30.11	20240416	7100	-58.31	20240702	2275	30.11	20240416	0.05	N	284620	500	140 억	601160	N	N	N	00	N
5	20241129	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	185	2	6.68	580606935	200863	21.68	2775	2975	2770	3600	1940	2770	2890.56	2.13	27981	3310	3040	2830	2560	2350	3175	2695	141	830	500	1880	5	1	28180793	833	-5.41	6.99	12	0.71	-546.00	423.00	7100	20240702	-58.38	2275	20240416	29.89	7100	-58.38	20240702	2275	29.89	20240416	7100	-58.38	20240702	2275	29.89	20240416	0.05	N	284620	500	140 억	601160	N	N	N	00	N
6	20241129	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	85	2	3.07	454456965	157869	17.04	2775	2960	2770	3600	1940	2770	2878.70	2.13	14633	3310	3040	2830	2560	2350	3175	2695	141	830	500	1880	5	1	28180793	805	-5.23	6.75	12	0.56	-546.00	423.00	7100	20240702	-59.79	2275	20240416	25.49	7100	-59.79	20240702	2275	25.49	20240416	7100	-59.79	20240702	2275	25.49	20240416	0.05	N	284620	500	140 억	601160	N	N	N	00	N
7	20241129	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	85	2	3.07	440634180	153020	16.52	2775	2960	2770	3600	1940	2770	2879.59	2.13	15356	3310	3040	2830	2560	2350	3175	2695	141	830	500	1880	5	1	28180793	805	-5.23	6.75	12	0.54	-546.00	423.00	7100	20240702	-59.79	2275	20240416	25.49	7100	-59.79	20240702	2275	25.49	20240416	7100	-59.79	20240702	2275	25.49	20240416	0.05	N	284620	500	140 억	601160	N	N	N	00	N
8	20241129	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	160	2	5.78	352329760	122359	13.21	2775	2960	2770	3600	1940	2770	2879.48	2.13	24255	3310	3040	2830	2560	2350	3175	2695	141	830	500	1880	5	1	28180793	826	-5.37	6.93	12	0.43	-546.00	423.00	7100	20240702	-58.73	2275	20240416	28.79	7100	-58.73	20240702	2275	28.79	20240416	7100	-58.73	20240702	2275	28.79	20240416	0.05	N	284620	500	140 억	601160	N	N	N	00	N
9	20241129	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	75	2	2.71	69302830	24596	2.65	2775	2875	2770	3600	1940	2770	2817.65	2.13	-75	3310	3040	2830	2560	2350	3175	2695	141	830	500	1880	5	1	28180793	802	-5.21	6.73	12	0.09	-546.00	423.00	7100	20240702	-59.93	2275	20240416	25.05	7100	-59.93	20240702	2275	25.05	20240416	7100	-59.93	20240702	2275	25.05	20240416	0.05	N	284620	500	140 억	601160	N	N	N	00	N
10	20241128	161203	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-10	5	-0.36	2634108410	925247	92.74	2620	3100	2620	3610	1950	2780	2846.92	2.25	-32454	3376	3077	2881	2582	2386	2980	2485	141	830	500	1890	5	1	28180793	781	-5.07	6.55	12	3.28	-546.00	423.00	7100	20240702	-60.99	2275	20240416	21.76	7100	-60.99	20240702	2275	21.76	20240416	7100	-60.99	20240702	2275	21.76	20240416	0.05	N	284620	500	140 억	633621	N	N	N	01	N
11	20241128	151226	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	15	2	0.54	2609453725	916358	91.85	2620	3100	2620	3610	1950	2780	2847.64	2.25	-32052	3376	3077	2881	2582	2386	2980	2485	141	830	500	1890	5	1	28180793	788	-5.12	6.61	12	3.25	-546.00	423.00	7100	20240702	-60.63	2275	20240416	22.86	7100	-60.63	20240702	2275	22.86	20240416	7100	-60.63	20240702	2275	22.86	20240416	0.05	N	284620	500	140 억	633621	N	N	N	01	N
12	20241128	141222	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-5	5	-0.18	2509739780	880449	88.25	2620	3100	2620	3610	1950	2780	2850.52	2.25	-22242	3376	3077	2881	2582	2386	2980	2485	141	830	500	1890	5	1	28180793	782	-5.08	6.56	12	3.12	-546.00	423.00	7100	20240702	-60.92	2275	20240416	21.98	7100	-60.92	20240702	2275	21.98	20240416	7100	-60.92	20240702	2275	21.98	20240416	0.05	N	284620	500	140 억	633621	N	N	N	01	N
13	20241128	131221	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	5	2	0.18	2378699905	833036	83.50	2620	3100	2620	3610	1950	2780	2855.46	2.25	-16518	3376	3077	2881	2582	2386	2980	2485	141	830	500	1890	5	1	28180793	785	-5.10	6.58	12	2.96	-546.00	423.00	7100	20240702	-60.77	2275	20240416	22.42	7100	-60.77	20240702	2275	22.42	20240416	7100	-60.77	20240702	2275	22.42	20240416	0.05	N	284620	500	140 억	633621	N	N	N	01	N
14	20241128	121221	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	20	2	0.72	2289084260	801130	80.30	2620	3100	2620	3610	1950	2780	2857.32	2.25	-16606	3376	3077	2881	2582	2386	2980	2485	141	830	500	1890	5	1	28180793	789	-5.13	6.62	12	2.84	-546.00	423.00	7100	20240702	-60.56	2275	20240416	23.08	7100	-60.56	20240702	2275	23.08	20240416	7100	-60.56	20240702	2275	23.08	20240416	0.05	N	284620	500	140 억	633621	N	N	N	01	N
15	20241128	111224	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	10	2	0.36	2178301690	761721	76.35	2620	3100	2620	3610	1950	2780	2859.71	2.25	-19240	3376	3077	2881	2582	2386	2980	2485	141	830	500	1890	5	1	28180793	786	-5.11	6.60	12	2.70	-546.00	423.00	7100	20240702	-60.70	2275	20240416	22.64	7100	-60.70	20240702	2275	22.64	20240416	7100	-60.70	20240702	2275	22.64	20240416	0.05	N	284620	500	140 억	633621	N	N	N	01	N
16	20241128	101222	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	265	2	9.53	1182351520	417717	41.87	2620	3050	2620	3610	1950	2780	2830.51	2.25	17415	3376	3077	2881	2582	2386	2980	2485	141	830	500	1890	5	1	28180793	858	-5.58	7.20	12	1.48	-546.00	423.00	7100	20240702	-57.11	2275	20240416	33.85	7100	-57.11	20240702	2275	33.85	20240416	7100	-57.11	20240702	2275	33.85	20240416	0.05	N	284620	500	140 억	633621	N	N	N	01	N
17	20241128	091220	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-20	5	-0.72	228671465	85505	8.57	2620	2815	2620	3610	1950	2780	2674.36	2.25	24365	3376	3077	2881	2582	2386	2980	2485	141	830	500	1890	5	1	28180793	778	-5.05	6.52	12	0.30	-546.00	423.00	7100	20240702	-61.13	2275	20240416	21.32	7100	-61.13	20240702	2275	21.32	20240416	7100	-61.13	20240702	2275	21.32	20240416	0.05	N	284620	500	140 억	633621	N	N	N	01	N
18	20241127	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-500	5	-15.24	2780807810	988314	502.86	3100	3180	2685	4260	2300	3280	2812.84	2.22	7529	3690	3485	3335	3130	2980	3410	3055	141	980	500	2230	5	1	28180793	783	-5.09	6.57	12	3.51	-546.00	423.00	7100	20240702	-60.85	2275	20240416	22.20	7100	-60.85	20240702	2275	22.20	20240416	7100	-60.85	20240702	2275	22.20	20240416	0.05	N	284620	500	140 억	626219	N	N	N	00	N
19	20241127	151213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-535	5	-16.31	2681282270	952203	484.48	3100	3180	2685	4260	2300	3280	2814.90	2.22	7782	3690	3485	3335	3130	2980	3410	3055	141	980	500	2230	5	1	28180793	774	-5.03	6.49	12	3.38	-546.00	423.00	7100	20240702	-61.34	2275	20240416	20.66	7100	-61.34	20240702	2275	20.66	20240416	7100	-61.34	20240702	2275	20.66	20240416	0.05	N	284620	500	140 억	626219	N	N	N	00	N
20	20241127	141208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-580	5	-17.68	2385242445	844850	429.86	3100	3180	2685	4260	2300	3280	2822.19	2.22	-1534	3690	3485	3335	3130	2980	3410	3055	141	980	500	2230	5	1	28180793	761	-4.95	6.38	12	3.00	-546.00	423.00	7100	20240702	-61.97	2275	20240416	18.68	7100	-61.97	20240702	2275	18.68	20240416	7100	-61.97	20240702	2275	18.68	20240416	0.05	N	284620	500	140 억	626219	N	N	N	00	N
21	20241127	131202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-520	5	-15.85	2073411360	730444	371.65	3100	3180	2685	4260	2300	3280	2837.35	2.22	6473	3690	3485	3335	3130	2980	3410	3055	141	980	500	2230	5	1	28180793	778	-5.05	6.52	12	2.59	-546.00	423.00	7100	20240702	-61.13	2275	20240416	21.32	7100	-61.13	20240702	2275	21.32	20240416	7100	-61.13	20240702	2275	21.32	20240416	0.05	N	284620	500	140 억	626219	N	N	N	00	N
22	20241127	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-480	5	-14.63	1825519970	641105	326.20	3100	3180	2685	4260	2300	3280	2846.11	2.22	8333	3690	3485	3335	3130	2980	3410	3055	141	980	500	2230	5	1	28180793	789	-5.13	6.62	12	2.27	-546.00	423.00	7100	20240702	-60.56	2275	20240416	23.08	7100	-60.56	20240702	2275	23.08	20240416	7100	-60.56	20240702	2275	23.08	20240416	0.05	N	284620	500	140 억	626219	N	N	N	00	N
23	20241127	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-535	5	-16.31	1445680515	504411	256.65	3100	3180	2685	4260	2300	3280	2864.43	2.22	9051	3690	3485	3335	3130	2980	3410	3055	141	980	500	2230	5	1	28180793	774	-5.03	6.49	12	1.79	-546.00	423.00	7100	20240702	-61.34	2275	20240416	20.66	7100	-61.34	20240702	2275	20.66	20240416	7100	-61.34	20240702	2275	20.66	20240416	0.05	N	284620	500	140 억	626219	N	N	N	00	N
24	20241127	101211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-445	5	-13.57	985711105	339297	172.64	3100	3180	2820	4260	2300	3280	2902.93	2.22	27939	3690	3485	3335	3130	2980	3410	3055	141	980	500	2230	5	1	28180793	799	-5.19	6.70	12	1.20	-546.00	423.00	7100	20240702	-60.07	2275	20240416	24.62	7100	-60.07	20240702	2275	24.62	20240416	7100	-60.07	20240702	2275	24.62	20240416	0.05	N	284620	500	140 억	626219	N	N	N	00	N
25	20241127	091210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-335	5	-10.21	211151850	69282	35.25	3100	3180	2940	4260	2300	3280	3040.81	2.22	17279	3690	3485	3335	3130	2980	3410	3055	141	980	500	2230	5	1	28180793	830	-5.39	6.96	12	0.25	-546.00	423.00	7100	20240702	-58.52	2275	20240416	29.45	7100	-58.52	20240702	2275	29.45	20240416	7100	-58.52	20240702	2275	29.45	20240416	0.05	N	284620	500	140 억	626219	N	N	N	00	N
26	20241126	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-160	5	-4.65	637572535	195463	109.78	3450	3540	3185	4470	2410	3440	3261.82	2.21	5243	3820	3630	3465	3275	3110	3547	3192	141	1030	500	2330	5	1	28180793	924	-6.01	7.75	12	0.69	-546.00	423.00	7100	20240702	-53.80	2275	20240416	44.18	7100	-53.80	20240702	2275	44.18	20240416	7100	-53.80	20240702	2275	44.18	20240416	0.05	N	284620	500	140 억	623976	N	N	N	00	N
27	20241126	151204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	-170	5	-4.94	628642310	192738	108.25	3450	3540	3185	4470	2410	3440	3261.64	2.21	6456	3820	3630	3465	3275	3110	3547	3192	141	1030	500	2330	5	1	28180793	922	-5.99	7.73	12	0.68	-546.00	423.00	7100	20240702	-53.94	2275	20240416	43.74	7100	-53.94	20240702	2275	43.74	20240416	7100	-53.94	20240702	2275	43.74	20240416	0.05	N	284620	500	140 억	623976	N	N	N	00	N
28	20241126	141205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	-195	5	-5.67	592769610	181748	102.08	3450	3540	3185	4470	2410	3440	3261.49	2.21	10003	3820	3630	3465	3275	3110	3547	3192	141	1030	500	2330	5	1	28180793	914	-5.94	7.67	12	0.64	-546.00	423.00	7100	20240702	-54.30	2275	20240416	42.64	7100	-54.30	20240702	2275	42.64	20240416	7100	-54.30	20240702	2275	42.64	20240416	0.05	N	284620	500	140 억	623976	N	N	N	00	N
29	20241126	131200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3215	-225	5	-6.54	564011615	172767	97.04	3450	3540	3190	4470	2410	3440	3264.58	2.21	11274	3820	3630	3465	3275	3110	3547	3192	141	1030	500	2330	5	1	28180793	906	-5.89	7.60	12	0.61	-546.00	423.00	7100	20240702	-54.72	2275	20240416	41.32	7100	-54.72	20240702	2275	41.32	20240416	7100	-54.72	20240702	2275	41.32	20240416	0.05	N	284620	500	140 억	623976	N	N	N	00	N
30	20241126	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-155	5	-4.51	485039080	148190	83.23	3450	3540	3190	4470	2410	3440	3273.09	2.21	9887	3820	3630	3465	3275	3110	3547	3192	141	1030	500	2330	5	1	28180793	926	-6.02	7.77	12	0.53	-546.00	423.00	7100	20240702	-53.73	2275	20240416	44.40	7100	-53.73	20240702	2275	44.40	20240416	7100	-53.73	20240702	2275	44.40	20240416	0.05	N	284620	500	140 억	623976	N	N	N	00	N
31	20241126	111210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	-200	5	-5.81	372855990	113380	63.68	3450	3540	3230	4470	2410	3440	3288.55	2.21	12870	3820	3630	3465	3275	3110	3547	3192	141	1030	500	2330	5	1	28180793	913	-5.93	7.66	12	0.40	-546.00	423.00	7100	20240702	-54.37	2275	20240416	42.42	7100	-54.37	20240702	2275	42.42	20240416	7100	-54.37	20240702	2275	42.42	20240416	0.05	N	284620	500	140 억	623976	N	N	N	00	N
32	20241126	101220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	-130	5	-3.78	242947370	73675	41.38	3450	3540	3250	4470	2410	3440	3297.56	2.21	11329	3820	3630	3465	3275	3110	3547	3192	141	1030	500	2330	5	1	28180793	933	-6.06	7.83	12	0.26	-546.00	423.00	7100	20240702	-53.38	2275	20240416	45.49	7100	-53.38	20240702	2275	45.49	20240416	7100	-53.38	20240702	2275	45.49	20240416	0.05	N	284620	500	140 억	623976	N	N	N	00	N
33	20241126	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-80	5	-2.33	20759295	6155	3.46	3450	3540	3340	4470	2410	3440	3372.75	2.21	158	3820	3630	3465	3275	3110	3547	3192	141	1030	500	2330	5	1	28180793	947	-6.15	7.94	12	0.02	-546.00	423.00	7100	20240702	-52.68	2275	20240416	47.69	7100	-52.68	20240702	2275	47.69	20240416	7100	-52.68	20240702	2275	47.69	20240416	0.05	N	284620	500	140 억	623976	N	N	N	00	N
34	20241125	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3440	-145	5	-4.04	626314690	178007	166.29	3655	3655	3300	4660	2510	3585	3518.50	2.23	-4117	3845	3715	3635	3505	3425	3675	3465	141	1075	500	2430	5	1	28180793	969	-6.30	8.13	12	0.63	-546.00	423.00	7100	20240702	-51.55	2275	20240416	51.21	7100	-51.55	20240702	2275	51.21	20240416	7100	-51.55	20240702	2275	51.21	20240416	0.05	N	284620	500	140 억	628093	N	N	N	00	N
35	20241125	151200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	-150	5	-4.18	604037455	171523	160.23	3655	3655	3300	4660	2510	3585	3521.61	2.23	-3200	3845	3715	3635	3505	3425	3675	3465	141	1075	500	2430	5	1	28180793	968	-6.29	8.12	12	0.61	-546.00	423.00	7100	20240702	-51.62	2275	20240416	50.99	7100	-51.62	20240702	2275	50.99	20240416	7100	-51.62	20240702	2275	50.99	20240416	0.05	N	284620	500	140 억	628093	N	N	N	00	N
36	20241125	141157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	-95	5	-2.65	436841200	122882	114.79	3655	3655	3490	4660	2510	3585	3554.96	2.23	-4294	3845	3715	3635	3505	3425	3675	3465	141	1075	500	2430	5	1	28180793	984	-6.39	8.25	12	0.44	-546.00	423.00	7100	20240702	-50.85	2275	20240416	53.41	7100	-50.85	20240702	2275	53.41	20240416	7100	-50.85	20240702	2275	53.41	20240416	0.05	N	284620	500	140 억	628093	N	N	N	00	N
37	20241125	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-50	5	-1.39	338463110	94904	88.66	3655	3655	3515	4660	2510	3585	3566.37	2.23	1441	3845	3715	3635	3505	3425	3675	3465	141	1075	500	2430	5	1	28180793	996	-6.47	8.36	12	0.34	-546.00	423.00	7100	20240702	-50.21	2275	20240416	55.38	7100	-50.21	20240702	2275	55.38	20240416	7100	-50.21	20240702	2275	55.38	20240416	0.05	N	284620	500	140 억	628093	N	N	N	00	N
38	20241125	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	-25	5	-0.70	264968875	74105	69.23	3655	3655	3540	4660	2510	3585	3575.59	2.23	337	3845	3715	3635	3505	3425	3675	3465	141	1075	500	2430	5	1	28180793	1003	-6.52	8.42	12	0.26	-546.00	423.00	7100	20240702	-49.86	2275	20240416	56.48	7100	-49.86	20240702	2275	56.48	20240416	7100	-49.86	20240702	2275	56.48	20240416	0.05	N	284620	500	140 억	628093	N	N	N	00	N
39	20241125	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	5	2	0.14	212319690	59390	55.48	3655	3655	3540	4660	2510	3585	3575.01	2.23	1121	3845	3715	3635	3505	3425	3675	3465	141	1075	500	2430	5	1	28180793	1012	-6.58	8.49	12	0.21	-546.00	423.00	7100	20240702	-49.44	2275	20240416	57.80	7100	-49.44	20240702	2275	57.80	20240416	7100	-49.44	20240702	2275	57.80	20240416	0.05	N	284620	500	140 억	628093	N	N	N	00	N
40	20241125	101140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-30	5	-0.84	98055885	27533	25.72	3655	3655	3540	4660	2510	3585	3561.39	2.23	-158	3845	3715	3635	3505	3425	3675	3465	141	1075	500	2430	5	1	28180793	1002	-6.51	8.40	12	0.10	-546.00	423.00	7100	20240702	-49.93	2275	20240416	56.26	7100	-49.93	20240702	2275	56.26	20240416	7100	-49.93	20240702	2275	56.26	20240416	0.05	N	284620	500	140 억	628093	N	N	N	00	N
41	20241125	091144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	15	2	0.42	16880845	4719	4.41	3655	3655	3555	4660	2510	3585	3577.21	2.23	-120	3845	3715	3635	3505	3425	3675	3465	141	1075	500	2430	5	1	28180793	1015	-6.59	8.51	12	0.02	-546.00	423.00	7100	20240702	-49.30	2275	20240416	58.24	7100	-49.30	20240702	2275	58.24	20240416	7100	-49.30	20240702	2275	58.24	20240416	0.05	N	284620	500	140 억	628093	N	N	N	00	N
42	20241122	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3585	-70	5	-1.92	386357305	106864	106.60	3730	3765	3555	4750	2560	3655	3615.41	2.30	-18768	3791	3722	3651	3582	3511	3687	3547	141	1095	500	2480	5	1	28180793	1010	-6.57	8.48	12	0.38	-546.00	423.00	7100	20240702	-49.51	2275	20240416	57.58	7100	-49.51	20240702	2275	57.58	20240416	7100	-49.51	20240702	2275	57.58	20240416	0.05	N	284620	500	140 억	648785	N	N	N	00	N
43	20241122	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3645	-10	5	-0.27	375618025	103871	103.62	3730	3765	3555	4750	2560	3655	3616.20	2.30	-18312	3791	3722	3651	3582	3511	3687	3547	141	1095	500	2480	5	1	28180793	1027	-6.68	8.62	12	0.37	-546.00	423.00	7100	20240702	-48.66	2275	20240416	60.22	7100	-48.66	20240702	2275	60.22	20240416	7100	-48.66	20240702	2275	60.22	20240416	0.05	N	284620	500	140 억	648785	N	N	N	00	N
44	20241122	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	-100	5	-2.74	329979060	91083	90.86	3730	3765	3555	4750	2560	3655	3622.84	2.30	-15551	3791	3722	3651	3582	3511	3687	3547	141	1095	500	2480	5	1	28180793	1002	-6.51	8.40	12	0.32	-546.00	423.00	7100	20240702	-49.93	2275	20240416	56.26	7100	-49.93	20240702	2275	56.26	20240416	7100	-49.93	20240702	2275	56.26	20240416	0.05	N	284620	500	140 억	648785	N	N	N	00	N
45	20241122	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3590	-65	5	-1.78	263214275	72380	72.20	3730	3765	3575	4750	2560	3655	3636.56	2.30	-9113	3791	3722	3651	3582	3511	3687	3547	141	1095	500	2480	5	1	28180793	1012	-6.58	8.49	12	0.26	-546.00	423.00	7100	20240702	-49.44	2275	20240416	57.80	7100	-49.44	20240702	2275	57.80	20240416	7100	-49.44	20240702	2275	57.80	20240416	0.05	N	284620	500	140 억	648785	N	N	N	00	N
46	20241122	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-55	5	-1.50	202869445	55572	55.44	3730	3765	3575	4750	2560	3655	3650.57	2.30	-6435	3791	3722	3651	3582	3511	3687	3547	141	1095	500	2480	5	1	28180793	1015	-6.59	8.51	12	0.20	-546.00	423.00	7100	20240702	-49.30	2275	20240416	58.24	7100	-49.30	20240702	2275	58.24	20240416	7100	-49.30	20240702	2275	58.24	20240416	0.05	N	284620	500	140 억	648785	N	N	N	00	N
47	20241122	111047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	-55	5	-1.50	167687785	45772	45.66	3730	3765	3595	4750	2560	3655	3663.55	2.30	-3911	3791	3722	3651	3582	3511	3687	3547	141	1095	500	2480	5	1	28180793	1015	-6.59	8.51	12	0.16	-546.00	423.00	7100	20240702	-49.30	2275	20240416	58.24	7100	-49.30	20240702	2275	58.24	20240416	7100	-49.30	20240702	2275	58.24	20240416	0.05	N	284620	500	140 억	648785	N	N	N	00	N
48	20241122	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	0	3	0.00	92447870	24975	24.91	3730	3765	3655	4750	2560	3655	3701.62	2.30	-137	3791	3722	3651	3582	3511	3687	3547	141	1095	500	2480	5	1	28180793	1030	-6.69	8.64	12	0.09	-546.00	423.00	7100	20240702	-48.52	2275	20240416	60.66	7100	-48.52	20240702	2275	60.66	20240416	7100	-48.52	20240702	2275	60.66	20240416	0.05	N	284620	500	140 억	648785	N	N	N	00	N
49	20241122	091056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	55	2	1.50	20996335	5680	5.67	3730	3730	3665	4750	2560	3655	3696.54	2.30	3045	3791	3722	3651	3582	3511	3687	3547	141	1095	500	2480	5	1	28180793	1046	-6.79	8.77	12	0.02	-546.00	423.00	7100	20240702	-47.75	2275	20240416	63.08	7100	-47.75	20240702	2275	63.08	20240416	7100	-47.75	20240702	2275	63.08	20240416	0.05	N	284620	500	140 억	648785	N	N	N	00	N
50	20241121	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	-70	5	-1.88	362624460	99745	64.99	3705	3720	3580	4840	2610	3725	3635.50	2.23	20912	3905	3815	3720	3630	3535	3767	3582	141	1115	500	2530	5	1	28180793	1030	-6.69	8.64	12	0.35	-546.00	423.00	7100	20240702	-48.52	2275	20240416	60.66	7100	-48.52	20240702	2275	60.66	20240416	7100	-48.52	20240702	2275	60.66	20240416	0.05	N	284620	500	140 억	627964	N	N	N	00	N
51	20241121	151107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3685	-40	5	-1.07	348959730	96014	62.56	3705	3720	3580	4840	2610	3725	3634.47	2.23	21396	3905	3815	3720	3630	3535	3767	3582	141	1115	500	2530	5	1	28180793	1038	-6.75	8.71	12	0.34	-546.00	423.00	7100	20240702	-48.10	2275	20240416	61.98	7100	-48.10	20240702	2275	61.98	20240416	7100	-48.10	20240702	2275	61.98	20240416	0.05	N	284620	500	140 억	627964	N	N	N	00	N
52	20241121	141104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	-70	5	-1.88	316824410	87215	56.83	3705	3720	3580	4840	2610	3725	3632.68	2.23	20949	3905	3815	3720	3630	3535	3767	3582	141	1115	500	2530	5	1	28180793	1030	-6.69	8.64	12	0.31	-546.00	423.00	7100	20240702	-48.52	2275	20240416	60.66	7100	-48.52	20240702	2275	60.66	20240416	7100	-48.52	20240702	2275	60.66	20240416	0.05	N	284620	500	140 억	627964	N	N	N	00	N
53	20241121	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	-45	5	-1.21	289096740	79654	51.90	3705	3720	3580	4840	2610	3725	3629.41	2.23	19039	3905	3815	3720	3630	3535	3767	3582	141	1115	500	2530	5	1	28180793	1037	-6.74	8.70	12	0.28	-546.00	423.00	7100	20240702	-48.17	2275	20240416	61.76	7100	-48.17	20240702	2275	61.76	20240416	7100	-48.17	20240702	2275	61.76	20240416	0.05	N	284620	500	140 억	627964	N	N	N	00	N
54	20241121	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-65	5	-1.74	277181820	76409	49.79	3705	3720	3580	4840	2610	3725	3627.61	2.23	16805	3905	3815	3720	3630	3535	3767	3582	141	1115	500	2530	5	1	28180793	1031	-6.70	8.65	12	0.27	-546.00	423.00	7100	20240702	-48.45	2275	20240416	60.88	7100	-48.45	20240702	2275	60.88	20240416	7100	-48.45	20240702	2275	60.88	20240416	0.05	N	284620	500	140 억	627964	N	N	N	00	N
55	20241121	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-65	5	-1.74	253274545	69883	45.53	3705	3720	3580	4840	2610	3725	3624.27	2.23	13874	3905	3815	3720	3630	3535	3767	3582	141	1115	500	2530	5	1	28180793	1031	-6.70	8.65	12	0.25	-546.00	423.00	7100	20240702	-48.45	2275	20240416	60.88	7100	-48.45	20240702	2275	60.88	20240416	7100	-48.45	20240702	2275	60.88	20240416	0.05	N	284620	500	140 억	627964	N	N	N	00	N
56	20241121	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	-85	5	-2.28	176777310	48799	31.80	3705	3720	3580	4840	2610	3725	3622.56	2.23	10138	3905	3815	3720	3630	3535	3767	3582	141	1115	500	2530	5	1	28180793	1026	-6.67	8.61	12	0.17	-546.00	423.00	7100	20240702	-48.73	2275	20240416	60.00	7100	-48.73	20240702	2275	60.00	20240416	7100	-48.73	20240702	2275	60.00	20240416	0.05	N	284620	500	140 억	627964	N	N	N	00	N
57	20241121	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-105	5	-2.82	43985165	12089	7.88	3705	3720	3615	4840	2610	3725	3638.45	2.23	-545	3905	3815	3720	3630	3535	3767	3582	141	1115	500	2530	5	1	28180793	1020	-6.63	8.56	12	0.04	-546.00	423.00	7100	20240702	-49.01	2275	20240416	59.12	7100	-49.01	20240702	2275	59.12	20240416	7100	-49.01	20240702	2275	59.12	20240416	0.05	N	284620	500	140 억	627964	N	N	N	00	N
58	20241120	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	-85	5	-2.23	563027965	152569	75.84	3810	3810	3625	4950	2670	3810	3688.79	2.21	7903	4433	4121	3938	3626	3443	4030	3535	141	1140	500	2590	5	1	28180793	1050	-6.82	8.81	12	0.54	-546.00	423.00	7100	20240702	-47.54	2275	20240416	63.74	7100	-47.54	20240702	2275	63.74	20240416	7100	-47.54	20240702	2275	63.74	20240416	0.05	N	284620	500	140 억	623002	N	N	N	00	N
59	20241120	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-115	5	-3.02	539919755	146323	72.73	3810	3810	3625	4950	2670	3810	3688.32	2.21	8770	4433	4121	3938	3626	3443	4030	3535	141	1140	500	2590	5	1	28180793	1041	-6.77	8.74	12	0.52	-546.00	423.00	7100	20240702	-47.96	2275	20240416	62.42	7100	-47.96	20240702	2275	62.42	20240416	7100	-47.96	20240702	2275	62.42	20240416	0.05	N	284620	500	140 억	623002	N	N	N	00	N
60	20241120	141109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3695	-115	5	-3.02	510814225	138467	68.83	3810	3810	3625	4950	2670	3810	3687.37	2.21	10229	4433	4121	3938	3626	3443	4030	3535	141	1140	500	2590	5	1	28180793	1041	-6.77	8.74	12	0.49	-546.00	423.00	7100	20240702	-47.96	2275	20240416	62.42	7100	-47.96	20240702	2275	62.42	20240416	7100	-47.96	20240702	2275	62.42	20240416	0.05	N	284620	500	140 억	623002	N	N	N	00	N
61	20241120	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	-110	5	-2.89	477159085	129338	64.29	3810	3810	3625	4950	2670	3810	3687.42	2.21	9686	4433	4121	3938	3626	3443	4030	3535	141	1140	500	2590	5	1	28180793	1043	-6.78	8.75	12	0.46	-546.00	423.00	7100	20240702	-47.89	2275	20240416	62.64	7100	-47.89	20240702	2275	62.64	20240416	7100	-47.89	20240702	2275	62.64	20240416	0.05	N	284620	500	140 억	623002	N	N	N	00	N
62	20241120	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	-70	5	-1.84	398803885	108081	53.72	3810	3810	3625	4950	2670	3810	3687.69	2.21	8139	4433	4121	3938	3626	3443	4030	3535	141	1140	500	2590	5	1	28180793	1054	-6.85	8.84	12	0.38	-546.00	423.00	7100	20240702	-47.32	2275	20240416	64.40	7100	-47.32	20240702	2275	64.40	20240416	7100	-47.32	20240702	2275	64.40	20240416	0.05	N	284620	500	140 억	623002	N	N	N	00	N
63	20241120	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	-110	5	-2.89	351018875	95073	47.26	3810	3810	3625	4950	2670	3810	3689.67	2.21	7892	4433	4121	3938	3626	3443	4030	3535	141	1140	500	2590	5	1	28180793	1043	-6.78	8.75	12	0.34	-546.00	423.00	7100	20240702	-47.89	2275	20240416	62.64	7100	-47.89	20240702	2275	62.64	20240416	7100	-47.89	20240702	2275	62.64	20240416	0.05	N	284620	500	140 억	623002	N	N	N	00	N
64	20241120	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3715	-95	5	-2.49	271641160	73519	36.54	3810	3810	3625	4950	2670	3810	3691.76	2.21	7022	4433	4121	3938	3626	3443	4030	3535	141	1140	500	2590	5	1	28180793	1047	-6.80	8.78	12	0.26	-546.00	423.00	7100	20240702	-47.68	2275	20240416	63.30	7100	-47.68	20240702	2275	63.30	20240416	7100	-47.68	20240702	2275	63.30	20240416	0.05	N	284620	500	140 억	623002	N	N	N	00	N
65	20241120	091108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	-50	5	-1.31	37290895	9876	4.91	3810	3810	3750	4950	2670	3810	3767.69	2.21	1985	4433	4121	3938	3626	3443	4030	3535	141	1140	500	2590	5	1	28180793	1060	-6.89	8.89	12	0.04	-546.00	423.00	7100	20240702	-47.04	2275	20240416	65.27	7100	-47.04	20240702	2275	65.27	20240416	7100	-47.04	20240702	2275	65.27	20240416	0.05	N	284620	500	140 억	623002	N	N	N	00	N
66	20241119	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-165	5	-4.15	776195300	201171	118.37	4180	4250	3755	5160	2785	3975	3858.42	2.28	-18303	4218	4096	3893	3771	3568	4137	3812	141	1185	500	2700	5	1	28180793	1074	-6.98	9.01	12	0.71	-546.00	423.00	7100	20240702	-46.34	2275	20240416	67.47	7100	-46.34	20240702	2275	67.47	20240416	7100	-46.34	20240702	2275	67.47	20240416	0.05	N	284620	500	140 억	641347	N	N	N	00	N
67	20241119	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-170	5	-4.28	758722730	196596	115.68	4180	4250	3755	5160	2785	3975	3859.30	2.28	-18462	4218	4096	3893	3771	3568	4137	3812	141	1185	500	2700	5	1	28180793	1072	-6.97	9.00	12	0.70	-546.00	423.00	7100	20240702	-46.41	2275	20240416	67.25	7100	-46.41	20240702	2275	67.25	20240416	7100	-46.41	20240702	2275	67.25	20240416	0.05	N	284620	500	140 억	641347	N	N	N	00	N
68	20241119	141024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-170	5	-4.28	689111025	178322	104.92	4180	4250	3755	5160	2785	3975	3864.42	2.28	-17908	4218	4096	3893	3771	3568	4137	3812	141	1185	500	2700	5	1	28180793	1072	-6.97	9.00	12	0.63	-546.00	423.00	7100	20240702	-46.41	2275	20240416	67.25	7100	-46.41	20240702	2275	67.25	20240416	7100	-46.41	20240702	2275	67.25	20240416	0.05	N	284620	500	140 억	641347	N	N	N	00	N
69	20241119	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	-195	5	-4.91	631435210	163190	96.02	4180	4250	3755	5160	2785	3975	3869.32	2.28	-16147	4218	4096	3893	3771	3568	4137	3812	141	1185	500	2700	5	1	28180793	1065	-6.92	8.94	12	0.58	-546.00	423.00	7100	20240702	-46.76	2275	20240416	66.15	7100	-46.76	20240702	2275	66.15	20240416	7100	-46.76	20240702	2275	66.15	20240416	0.05	N	284620	500	140 억	641347	N	N	N	00	N
70	20241119	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	-185	5	-4.65	551623590	142066	83.59	4180	4250	3765	5160	2785	3975	3882.87	2.28	-12139	4218	4096	3893	3771	3568	4137	3812	141	1185	500	2700	5	1	28180793	1068	-6.94	8.96	12	0.50	-546.00	423.00	7100	20240702	-46.62	2275	20240416	66.59	7100	-46.62	20240702	2275	66.59	20240416	7100	-46.62	20240702	2275	66.59	20240416	0.05	N	284620	500	140 억	641347	N	N	N	00	N
71	20241119	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3840	-135	5	-3.40	488429075	125446	73.81	4180	4250	3765	5160	2785	3975	3893.54	2.28	-11854	4218	4096	3893	3771	3568	4137	3812	141	1185	500	2700	5	1	28180793	1082	-7.03	9.08	12	0.45	-546.00	423.00	7100	20240702	-45.92	2275	20240416	68.79	7100	-45.92	20240702	2275	68.79	20240416	7100	-45.92	20240702	2275	68.79	20240416	0.05	N	284620	500	140 억	641347	N	N	N	00	N
72	20241119	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-165	5	-4.15	407251250	103994	61.19	4180	4250	3780	5160	2785	3975	3916.10	2.28	-6581	4218	4096	3893	3771	3568	4137	3812	141	1185	500	2700	5	1	28180793	1074	-6.98	9.01	12	0.37	-546.00	423.00	7100	20240702	-46.34	2275	20240416	67.47	7100	-46.34	20240702	2275	67.47	20240416	7100	-46.34	20240702	2275	67.47	20240416	0.05	N	284620	500	140 억	641347	N	N	N	00	N
73	20241119	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-65	5	-1.64	150811810	36939	21.73	4180	4250	3910	5160	2785	3975	4082.73	2.28	-3294	4218	4096	3893	3771	3568	4137	3812	141	1185	500	2700	5	1	28180793	1102	-7.16	9.24	12	0.13	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.05	N	284620	500	140 억	641347	N	N	N	00	N
74	20241118	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	0	3	0.00	653010465	169717	117.40	3975	4015	3690	5160	2785	3975	3847.64	2.30	-7547	4448	4211	4003	3766	3558	4330	3885	141	1185	500	2700	5	1	28180793	1120	-7.28	9.40	12	0.60	-546.00	423.00	7100	20240702	-44.01	2275	20240416	74.73	7100	-44.01	20240702	2275	74.73	20240416	7100	-44.01	20240702	2275	74.73	20240416	0.05	N	284620	500	140 억	648894	N	N	N	00	N
75	20241118	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-15	5	-0.38	640053620	166456	115.15	3975	4015	3690	5160	2785	3975	3845.18	2.30	-6661	4448	4211	4003	3766	3558	4330	3885	141	1185	500	2700	5	1	28180793	1116	-7.25	9.36	12	0.59	-546.00	423.00	7100	20240702	-44.23	2275	20240416	74.07	7100	-44.23	20240702	2275	74.07	20240416	7100	-44.23	20240702	2275	74.07	20240416	0.05	N	284620	500	140 억	648894	N	N	N	00	N
76	20241118	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-80	5	-2.01	570449945	148730	102.89	3975	4015	3690	5160	2785	3975	3835.47	2.30	-3382	4448	4211	4003	3766	3558	4330	3885	141	1185	500	2700	5	1	28180793	1098	-7.13	9.21	12	0.53	-546.00	423.00	7100	20240702	-45.14	2275	20240416	71.21	7100	-45.14	20240702	2275	71.21	20240416	7100	-45.14	20240702	2275	71.21	20240416	0.05	N	284620	500	140 억	648894	N	N	N	00	N
77	20241118	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-50	5	-1.26	515063090	134747	93.21	3975	3985	3690	5160	2785	3975	3822.44	2.30	912	4448	4211	4003	3766	3558	4330	3885	141	1185	500	2700	5	1	28180793	1106	-7.19	9.28	12	0.48	-546.00	423.00	7100	20240702	-44.72	2275	20240416	72.53	7100	-44.72	20240702	2275	72.53	20240416	7100	-44.72	20240702	2275	72.53	20240416	0.05	N	284620	500	140 억	648894	N	N	N	00	N
78	20241118	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-40	5	-1.01	442532040	116019	80.26	3975	3985	3690	5160	2785	3975	3814.30	2.30	3507	4448	4211	4003	3766	3558	4330	3885	141	1185	500	2700	5	1	28180793	1109	-7.21	9.30	12	0.41	-546.00	423.00	7100	20240702	-44.58	2275	20240416	72.97	7100	-44.58	20240702	2275	72.97	20240416	7100	-44.58	20240702	2275	72.97	20240416	0.05	N	284620	500	140 억	648894	N	N	N	00	N
79	20241118	111025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-125	5	-3.14	292953255	77043	53.30	3975	3985	3690	5160	2785	3975	3802.45	2.30	11092	4448	4211	4003	3766	3558	4330	3885	141	1185	500	2700	5	1	28180793	1085	-7.05	9.10	12	0.27	-546.00	423.00	7100	20240702	-45.77	2275	20240416	69.23	7100	-45.77	20240702	2275	69.23	20240416	7100	-45.77	20240702	2275	69.23	20240416	0.05	N	284620	500	140 억	648894	N	N	N	00	N
80	20241118	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-130	5	-3.27	230650040	60730	42.01	3975	3985	3690	5160	2785	3975	3797.94	2.30	10677	4448	4211	4003	3766	3558	4330	3885	141	1185	500	2700	5	1	28180793	1084	-7.04	9.09	12	0.22	-546.00	423.00	7100	20240702	-45.85	2275	20240416	69.01	7100	-45.85	20240702	2275	69.01	20240416	7100	-45.85	20240702	2275	69.01	20240416	0.05	N	284620	500	140 억	648894	N	N	N	00	N
81	20241118	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-80	5	-2.01	28193745	7204	4.98	3975	3985	3870	5160	2785	3975	3913.58	2.30	-5	4448	4211	4003	3766	3558	4330	3885	141	1185	500	2700	5	1	28180793	1098	-7.13	9.21	12	0.03	-546.00	423.00	7100	20240702	-45.14	2275	20240416	71.21	7100	-45.14	20240702	2275	71.21	20240416	7100	-45.14	20240702	2275	71.21	20240416	0.05	N	284620	500	140 억	648894	N	N	N	00	N
82	20241115	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-25	5	-0.62	557717840	142802	55.16	3855	4240	3795	5200	2800	4000	3905.52	2.37	-15821	4660	4330	4120	3790	3580	4225	3685	141	1200	500	2720	5	1	28180793	1120	-7.28	9.40	12	0.51	-546.00	423.00	7100	20240702	-44.01	2275	20240416	74.73	7100	-44.01	20240702	2275	74.73	20240416	7100	-44.01	20240702	2275	74.73	20240416	0.09	N	284620	500	140 억	667178	N	N	N	00	N
83	20241115	151123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-30	5	-0.75	533949645	136805	52.84	3855	4240	3795	5200	2800	4000	3903.00	2.37	-13340	4660	4330	4120	3790	3580	4225	3685	141	1200	500	2720	5	1	28180793	1119	-7.27	9.39	12	0.49	-546.00	423.00	7100	20240702	-44.08	2275	20240416	74.51	7100	-44.08	20240702	2275	74.51	20240416	7100	-44.08	20240702	2275	74.51	20240416	0.09	N	284620	500	140 억	667178	N	N	N	00	N
84	20241115	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-105	5	-2.62	465903275	119344	46.10	3855	4240	3795	5200	2800	4000	3903.87	2.37	-14503	4660	4330	4120	3790	3580	4225	3685	141	1200	500	2720	5	1	28180793	1098	-7.13	9.21	12	0.42	-546.00	423.00	7100	20240702	-45.14	2275	20240416	71.21	7100	-45.14	20240702	2275	71.21	20240416	7100	-45.14	20240702	2275	71.21	20240416	0.09	N	284620	500	140 억	667178	N	N	N	00	N
85	20241115	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-110	5	-2.75	414058995	105924	40.92	3855	4240	3795	5200	2800	4000	3909.02	2.37	-13630	4660	4330	4120	3790	3580	4225	3685	141	1200	500	2720	5	1	28180793	1096	-7.12	9.20	12	0.38	-546.00	423.00	7100	20240702	-45.21	2275	20240416	70.99	7100	-45.21	20240702	2275	70.99	20240416	7100	-45.21	20240702	2275	70.99	20240416	0.09	N	284620	500	140 억	667178	N	N	N	00	N
86	20241115	121110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-165	5	-4.12	312861680	79502	30.71	3855	4240	3835	5200	2800	4000	3935.27	2.37	-3520	4660	4330	4120	3790	3580	4225	3685	141	1200	500	2720	5	1	28180793	1081	-7.02	9.07	12	0.28	-546.00	423.00	7100	20240702	-45.99	2275	20240416	68.57	7100	-45.99	20240702	2275	68.57	20240416	7100	-45.99	20240702	2275	68.57	20240416	0.09	N	284620	500	140 억	667178	N	N	N	00	N
87	20241115	111044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-155	5	-3.88	267644405	67818	26.20	3855	4240	3845	5200	2800	4000	3946.51	2.37	-591	4660	4330	4120	3790	3580	4225	3685	141	1200	500	2720	5	1	28180793	1084	-7.04	9.09	12	0.24	-546.00	423.00	7100	20240702	-45.85	2275	20240416	69.01	7100	-45.85	20240702	2275	69.01	20240416	7100	-45.85	20240702	2275	69.01	20240416	0.09	N	284620	500	140 억	667178	N	N	N	00	N
88	20241115	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-95	5	-2.38	163864160	41118	15.88	3855	4240	3855	5200	2800	4000	3985.22	2.37	-145	4660	4330	4120	3790	3580	4225	3685	141	1200	500	2720	5	1	28180793	1100	-7.15	9.23	12	0.15	-546.00	423.00	7100	20240702	-45.00	2275	20240416	71.65	7100	-45.00	20240702	2275	71.65	20240416	7100	-45.00	20240702	2275	71.65	20240416	0.09	N	284620	500	140 억	667178	N	N	N	00	N
89	20241115	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	110	2	2.75	47235995	11529	4.45	3855	4240	3855	5200	2800	4000	4097.15	2.37	-4536	4660	4330	4120	3790	3580	4225	3685	141	1200	500	2720	5	1	28180793	1158	-7.53	9.72	12	0.04	-546.00	423.00	7100	20240702	-42.11	2275	20240416	80.66	7100	-42.11	20240702	2275	80.66	20240416	7100	-42.11	20240702	2275	80.66	20240416	0.09	N	284620	500	140 억	667178	N	N	N	00	N
90	20241114	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-55	5	-1.37	1056665115	255770	59.44	4150	4450	3910	5210	2815	4015	4131.31	2.45	-18619	4655	4335	4055	3735	3455	4195	3595	141	1195	500	2730	5	1	28180793	1116	-7.25	9.36	12	0.91	-546.00	423.00	7100	20240702	-44.23	2275	20240416	74.07	7100	-44.23	20240702	2275	74.07	20240416	7100	-44.23	20240702	2275	74.07	20240416	0.05	N	284620	500	140 억	689241	N	N	N	00	N
91	20241114	151044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-90	5	-2.24	1017236180	245793	57.12	4150	4450	3915	5210	2815	4015	4138.59	2.45	-16109	4655	4335	4055	3735	3455	4195	3595	141	1195	500	2730	5	1	28180793	1106	-7.19	9.28	12	0.87	-546.00	423.00	7100	20240702	-44.72	2275	20240416	72.53	7100	-44.72	20240702	2275	72.53	20240416	7100	-44.72	20240702	2275	72.53	20240416	0.05	N	284620	500	140 억	689241	N	N	N	00	N
92	20241114	141036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-45	5	-1.12	953066025	229502	53.33	4150	4450	3915	5210	2815	4015	4152.76	2.45	-16495	4655	4335	4055	3735	3455	4195	3595	141	1195	500	2730	5	1	28180793	1119	-7.27	9.39	12	0.81	-546.00	423.00	7100	20240702	-44.08	2275	20240416	74.51	7100	-44.08	20240702	2275	74.51	20240416	7100	-44.08	20240702	2275	74.51	20240416	0.05	N	284620	500	140 억	689241	N	N	N	00	N
93	20241114	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-45	5	-1.12	838475350	200558	46.61	4150	4450	3945	5210	2815	4015	4180.71	2.45	-15431	4655	4335	4055	3735	3455	4195	3595	141	1195	500	2730	5	1	28180793	1119	-7.27	9.39	12	0.71	-546.00	423.00	7100	20240702	-44.08	2275	20240416	74.51	7100	-44.08	20240702	2275	74.51	20240416	7100	-44.08	20240702	2275	74.51	20240416	0.05	N	284620	500	140 억	689241	N	N	N	00	N
94	20241114	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	35	2	0.87	690707910	163444	37.98	4150	4450	4025	5210	2815	4015	4225.96	2.45	-16921	4655	4335	4055	3735	3455	4195	3595	141	1195	500	2730	5	1	28180793	1141	-7.42	9.57	12	0.58	-546.00	423.00	7100	20240702	-42.96	2275	20240416	78.02	7100	-42.96	20240702	2275	78.02	20240416	7100	-42.96	20240702	2275	78.02	20240416	0.05	N	284620	500	140 억	689241	N	N	N	00	N
95	20241114	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	165	2	4.11	560161655	131520	30.56	4150	4450	4060	5210	2815	4015	4259.14	2.45	-14337	4655	4335	4055	3735	3455	4195	3595	141	1195	500	2730	5	1	28180793	1178	-7.66	9.88	12	0.47	-546.00	423.00	7100	20240702	-41.13	2275	20240416	83.74	7100	-41.13	20240702	2275	83.74	20240416	7100	-41.13	20240702	2275	83.74	20240416	0.05	N	284620	500	140 억	689241	N	N	N	00	N
96	20241114	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	235	2	5.85	71639385	17181	3.99	4150	4300	4060	5210	2815	4015	4169.69	2.45	2940	4655	4335	4055	3735	3455	4195	3595	141	1195	500	2730	5	1	28180793	1198	-7.78	10.05	12	0.06	-546.00	423.00	7100	20240702	-40.14	2275	20240416	86.81	7100	-40.14	20240702	2275	86.81	20240416	7100	-40.14	20240702	2275	86.81	20240416	0.05	N	284620	500	140 억	689241	N	N	N	00	N
97	20241114	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	0	3	0.00	0	0	0.00	0	0	0	5210	2815	4015	0.00	2.45	0	4655	4335	4055	3735	3455	4195	3595	141	1195	500	2730	5	1	28180793	1131	-7.35	9.49	12	0.00	-546.00	423.00	7100	20240702	-43.45	2275	20240416	76.48	7100	-43.45	20240702	2275	76.48	20240416	7100	-43.45	20240702	2275	76.48	20240416	0.05	N	284620	500	140 억	689241	N	N	N	00	N
98	20241113	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	-205	5	-4.86	1712809125	429624	26.29	4105	4375	3775	5480	2955	4220	3986.35	2.27	52758	6370	5295	4665	3590	2960	4980	3275	141	1260	500	2860	5	1	28180793	1131	-7.35	9.49	12	1.52	-546.00	423.00	7100	20240702	-43.45	2275	20240416	76.48	7100	-43.45	20240702	2275	76.48	20240416	7100	-43.45	20240702	2275	76.48	20240416	0.03	N	284620	500	140 억	640573	N	N	N	00	N
99	20241113	150736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-125	5	-2.96	1612600490	404567	24.75	4105	4375	3775	5480	2955	4220	3985.93	2.27	49397	6370	5295	4665	3590	2960	4980	3275	141	1260	500	2860	5	1	28180793	1154	-7.50	9.68	12	1.44	-546.00	423.00	7100	20240702	-42.32	2275	20240416	80.00	7100	-42.32	20240702	2275	80.00	20240416	7100	-42.32	20240702	2275	80.00	20240416	0.03	N	284620	500	140 억	640573	N	N	N	00	N
100	20241113	140732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-400	5	-9.48	1463128490	367035	22.46	4105	4375	3775	5480	2955	4220	3986.28	2.27	61521	6370	5295	4665	3590	2960	4980	3275	141	1260	500	2860	5	1	28180793	1077	-7.00	9.03	12	1.30	-546.00	423.00	7100	20240702	-46.20	2275	20240416	67.91	7100	-46.20	20240702	2275	67.91	20240416	7100	-46.20	20240702	2275	67.91	20240416	0.03	N	284620	500	140 억	640573	N	N	N	00	N
101	20241113	130734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-370	5	-8.77	1374793075	344129	21.06	4105	4375	3775	5480	2955	4220	3994.93	2.27	59502	6370	5295	4665	3590	2960	4980	3275	141	1260	500	2860	5	1	28180793	1085	-7.05	9.10	12	1.22	-546.00	423.00	7100	20240702	-45.77	2275	20240416	69.23	7100	-45.77	20240702	2275	69.23	20240416	7100	-45.77	20240702	2275	69.23	20240416	0.03	N	284620	500	140 억	640573	N	N	N	00	N
102	20241113	120724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-310	5	-7.35	1025890055	253306	15.50	4105	4375	3865	5480	2955	4220	4049.94	2.27	25011	6370	5295	4665	3590	2960	4980	3275	141	1260	500	2860	5	1	28180793	1102	-7.16	9.24	12	0.90	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.03	N	284620	500	140 억	640573	N	N	N	00	N
103	20241113	110723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-230	5	-5.45	798188155	195426	11.96	4105	4375	3955	5480	2955	4220	4084.28	2.27	30070	6370	5295	4665	3590	2960	4980	3275	141	1260	500	2860	5	1	28180793	1124	-7.31	9.43	12	0.69	-546.00	423.00	7100	20240702	-43.80	2275	20240416	75.38	7100	-43.80	20240702	2275	75.38	20240416	7100	-43.80	20240702	2275	75.38	20240416	0.03	N	284620	500	140 억	640573	N	N	N	00	N
104	20241113	100724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-160	5	-3.79	596528080	144996	8.87	4105	4375	3955	5480	2955	4220	4114.03	2.27	23428	6370	5295	4665	3590	2960	4980	3275	141	1260	500	2860	5	1	28180793	1144	-7.44	9.60	12	0.51	-546.00	423.00	7100	20240702	-42.82	2275	20240416	78.46	7100	-42.82	20240702	2275	78.46	20240416	7100	-42.82	20240702	2275	78.46	20240416	0.03	N	284620	500	140 억	640573	N	N	N	00	N
105	20241113	090713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	45	2	1.07	114036970	27042	1.65	4105	4375	4105	5480	2955	4220	4217.02	2.27	5774	6370	5295	4665	3590	2960	4980	3275	141	1260	500	2860	5	1	28180793	1202	-7.81	10.08	12	0.10	-546.00	423.00	7100	20240702	-39.93	2275	20240416	87.47	7100	-39.93	20240702	2275	87.47	20240416	7100	-39.93	20240702	2275	87.47	20240416	0.03	N	284620	500	140 억	640573	N	N	N	00	N
106	20241112	160959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-1320	5	-23.83	7633752185	1630990	316.63	5540	5740	4035	7200	3880	5540	4681.11	2.66	-107833	6373	5956	5583	5166	4793	5770	4980	141	1660	500	3760	5	1	28180793	1189	-7.73	9.98	12	5.79	-546.00	423.00	7100	20240702	-40.56	2275	20240416	85.49	7100	-40.56	20240702	2275	85.49	20240416	7100	-40.56	20240702	2275	85.49	20240416	0.03	N	284620	500	140 억	748625	N	N	N	00	N
107	20241112	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-1270	5	-22.92	7480176465	1594516	309.55	5540	5740	4035	7200	3880	5540	4691.19	2.66	-108267	6373	5956	5583	5166	4793	5770	4980	141	1660	500	3760	5	1	28180793	1203	-7.82	10.09	12	5.66	-546.00	423.00	7100	20240702	-39.86	2275	20240416	87.69	7100	-39.86	20240702	2275	87.69	20240416	7100	-39.86	20240702	2275	87.69	20240416	0.03	N	284620	500	140 억	748625	N	N	N	00	N
108	20241112	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-1125	5	-20.31	6769559975	1429432	277.50	5540	5740	4035	7200	3880	5540	4735.84	2.66	-101530	6373	5956	5583	5166	4793	5770	4980	141	1660	500	3760	5	1	28180793	1244	-8.09	10.44	12	5.07	-546.00	423.00	7100	20240702	-37.82	2275	20240416	94.07	7100	-37.82	20240702	2275	94.07	20240416	7100	-37.82	20240702	2275	94.07	20240416	0.03	N	284620	500	140 억	748625	N	N	N	00	N
109	20241112	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4530	-1010	5	-18.23	6208369760	1303248	253.01	5540	5740	4035	7200	3880	5540	4763.77	2.66	-92696	6373	5956	5583	5166	4793	5770	4980	141	1660	500	3760	5	1	28180793	1277	-8.30	10.71	12	4.62	-546.00	423.00	7100	20240702	-36.20	2275	20240416	99.12	7100	-36.20	20240702	2275	99.12	20240416	7100	-36.20	20240702	2275	99.12	20240416	0.03	N	284620	500	140 억	748625	N	N	N	00	N
110	20241112	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-895	5	-16.16	3893660190	782398	151.89	5540	5740	4280	7200	3880	5540	4976.57	2.66	-43186	6373	5956	5583	5166	4793	5770	4980	141	1660	500	3760	5	1	28180793	1309	-8.51	10.98	12	2.78	-546.00	423.00	7100	20240702	-34.58	2275	20240416	104.18	7100	-34.58	20240702	2275	104.18	20240416	7100	-34.58	20240702	2275	104.18	20240416	0.03	N	284620	500	140 억	748625	N	N	N	00	N
111	20241112	111004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-590	5	-10.65	1632343860	303072	58.84	5540	5740	4945	7200	3880	5540	5385.99	2.66	-4721	6373	5956	5583	5166	4793	5770	4980	141	1660	500	3760	5	1	28180793	1395	-9.07	11.70	12	1.08	-546.00	423.00	7100	20240702	-30.28	2275	20240416	117.58	7100	-30.28	20240702	2275	117.58	20240416	7100	-30.28	20240702	2275	117.58	20240416	0.03	N	284620	500	140 억	748625	N	N	N	00	N
112	20241112	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-160	5	-2.89	847697990	154528	30.00	5540	5740	5170	7200	3880	5540	5485.72	2.66	11481	6373	5956	5583	5166	4793	5770	4980	141	1660	500	3760	10	1	28180793	1516	-9.85	12.72	12	0.55	-546.00	423.00	7100	20240702	-24.23	2275	20240416	136.48	7100	-24.23	20240702	2275	136.48	20240416	7100	-24.23	20240702	2275	136.48	20240416	0.03	N	284620	500	140 억	748625	N	N	N	00	N
113	20241112	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	170	2	3.07	259203930	45753	8.88	5540	5730	5540	7200	3880	5540	5665.29	2.66	2322	6373	5956	5583	5166	4793	5770	4980	141	1660	500	3760	10	1	28180793	1609	-10.46	13.50	12	0.16	-546.00	423.00	7100	20240702	-19.58	2275	20240416	150.99	7100	-19.58	20240702	2275	150.99	20240416	7100	-19.58	20240702	2275	150.99	20240416	0.03	N	284620	500	140 억	748625	N	N	N	00	N
114	20241111	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	10	2	0.18	2915866990	514947	227.94	5700	6000	5210	7180	3880	5530	5662.48	2.83	-51474	5810	5670	5420	5280	5030	5740	5350	141	1650	500	3760	10	1	28180793	1561	-10.15	13.10	12	1.83	-546.00	423.00	7100	20240702	-21.97	2275	20240416	143.52	7100	-21.97	20240702	2275	143.52	20240416	7100	-21.97	20240702	2275	143.52	20240416	0.03	N	284620	500	140 억	797022	N	N	N	00	N
115	20241111	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	40	2	0.72	2864968230	505770	223.88	5700	6000	5210	7180	3880	5530	5664.58	2.83	-48921	5810	5670	5420	5280	5030	5740	5350	141	1650	500	3760	10	1	28180793	1570	-10.20	13.17	12	1.79	-546.00	423.00	7100	20240702	-21.55	2275	20240416	144.84	7100	-21.55	20240702	2275	144.84	20240416	7100	-21.55	20240702	2275	144.84	20240416	0.03	N	284620	500	140 억	797022	N	N	N	00	N
116	20241111	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-130	5	-2.35	2683138350	472658	209.22	5700	6000	5210	7180	3880	5530	5676.72	2.83	-34696	5810	5670	5420	5280	5030	5740	5350	141	1650	500	3760	10	1	28180793	1522	-9.89	12.77	12	1.68	-546.00	423.00	7100	20240702	-23.94	2275	20240416	137.36	7100	-23.94	20240702	2275	137.36	20240416	7100	-23.94	20240702	2275	137.36	20240416	0.03	N	284620	500	140 억	797022	N	N	N	00	N
117	20241111	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-60	5	-1.08	2613732780	459805	203.53	5700	6000	5210	7180	3880	5530	5684.46	2.83	-33136	5810	5670	5420	5280	5030	5740	5350	141	1650	500	3760	10	1	28180793	1541	-10.02	12.93	12	1.63	-546.00	423.00	7100	20240702	-22.96	2275	20240416	140.44	7100	-22.96	20240702	2275	140.44	20240416	7100	-22.96	20240702	2275	140.44	20240416	0.03	N	284620	500	140 억	797022	N	N	N	00	N
118	20241111	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-120	5	-2.17	2467530200	432920	191.63	5700	6000	5210	7180	3880	5530	5699.76	2.83	-28346	5810	5670	5420	5280	5030	5740	5350	141	1650	500	3760	10	1	28180793	1525	-9.91	12.79	12	1.54	-546.00	423.00	7100	20240702	-23.80	2275	20240416	137.80	7100	-23.80	20240702	2275	137.80	20240416	7100	-23.80	20240702	2275	137.80	20240416	0.03	N	284620	500	140 억	797022	N	N	N	00	N
119	20241111	111002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	0	3	0.00	2294241940	401011	177.51	5700	6000	5210	7180	3880	5530	5721.17	2.83	-32847	5810	5670	5420	5280	5030	5740	5350	141	1650	500	3760	10	1	28180793	1558	-10.13	13.07	12	1.42	-546.00	423.00	7100	20240702	-22.11	2275	20240416	143.08	7100	-22.11	20240702	2275	143.08	20240416	7100	-22.11	20240702	2275	143.08	20240416	0.03	N	284620	500	140 억	797022	N	N	N	00	N
120	20241111	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	290	2	5.24	1400575390	240367	106.40	5700	6000	5600	7180	3880	5530	5826.89	2.83	-21761	5810	5670	5420	5280	5030	5740	5350	141	1650	500	3760	10	1	28180793	1640	-10.66	13.76	12	0.85	-546.00	423.00	7100	20240702	-18.03	2275	20240416	155.82	7100	-18.03	20240702	2275	155.82	20240416	7100	-18.03	20240702	2275	155.82	20240416	0.03	N	284620	500	140 억	797022	N	N	N	00	N
121	20241111	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	310	2	5.61	574217640	98433	43.57	5700	6000	5600	7180	3880	5530	5833.76	2.83	-4764	5810	5670	5420	5280	5030	5740	5350	141	1650	500	3760	10	1	28180793	1646	-10.70	13.81	12	0.35	-546.00	423.00	7100	20240702	-17.75	2275	20240416	156.70	7100	-17.75	20240702	2275	156.70	20240416	7100	-17.75	20240702	2275	156.70	20240416	0.03	N	284620	500	140 억	797022	N	N	N	00	N
122	20241108	160949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	340	2	6.55	1225693930	225756	332.52	5170	5560	5170	6740	3640	5190	5429.29	2.70	42605	5410	5300	5170	5060	4930	5235	4995	141	1550	500	3520	10	1	28180793	1558	-10.13	13.07	12	0.80	-546.00	423.00	7100	20240702	-22.11	2275	20240416	143.08	7100	-22.11	20240702	2275	143.08	20240416	7100	-22.11	20240702	2275	143.08	20240416	0.03	N	284620	500	140 억	759681	N	N	N	00	N
123	20241108	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	320	2	6.17	1158310200	213560	314.55	5170	5560	5170	6740	3640	5190	5423.82	2.70	39943	5410	5300	5170	5060	4930	5235	4995	141	1550	500	3520	10	1	28180793	1553	-10.09	13.03	12	0.76	-546.00	423.00	7100	20240702	-22.39	2275	20240416	142.20	7100	-22.39	20240702	2275	142.20	20240416	7100	-22.39	20240702	2275	142.20	20240416	0.03	N	284620	500	140 억	759681	N	N	N	00	N
124	20241108	140955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	250	2	4.82	771421010	143191	210.91	5170	5470	5170	6740	3640	5190	5387.36	2.70	18904	5410	5300	5170	5060	4930	5235	4995	141	1550	500	3520	10	1	28180793	1533	-9.96	12.86	12	0.51	-546.00	423.00	7100	20240702	-23.38	2275	20240416	139.12	7100	-23.38	20240702	2275	139.12	20240416	7100	-23.38	20240702	2275	139.12	20240416	0.03	N	284620	500	140 억	759681	N	N	N	00	N
125	20241108	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	130	2	2.50	648120060	120310	177.21	5170	5470	5170	6740	3640	5190	5387.08	2.70	9506	5410	5300	5170	5060	4930	5235	4995	141	1550	500	3520	10	1	28180793	1499	-9.74	12.58	12	0.43	-546.00	423.00	7100	20240702	-25.07	2275	20240416	133.85	7100	-25.07	20240702	2275	133.85	20240416	7100	-25.07	20240702	2275	133.85	20240416	0.03	N	284620	500	140 억	759681	N	N	N	00	N
126	20241108	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	170	2	3.28	609764220	113157	166.67	5170	5470	5170	6740	3640	5190	5388.66	2.70	12052	5410	5300	5170	5060	4930	5235	4995	141	1550	500	3520	10	1	28180793	1510	-9.82	12.67	12	0.40	-546.00	423.00	7100	20240702	-24.51	2275	20240416	135.60	7100	-24.51	20240702	2275	135.60	20240416	7100	-24.51	20240702	2275	135.60	20240416	0.03	N	284620	500	140 억	759681	N	N	N	00	N
127	20241108	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	200	2	3.85	467210260	86863	127.94	5170	5470	5170	6740	3640	5190	5378.70	2.70	13590	5410	5300	5170	5060	4930	5235	4995	141	1550	500	3520	10	1	28180793	1519	-9.87	12.74	12	0.31	-546.00	423.00	7100	20240702	-24.08	2275	20240416	136.92	7100	-24.08	20240702	2275	136.92	20240416	7100	-24.08	20240702	2275	136.92	20240416	0.03	N	284620	500	140 억	759681	N	N	N	00	N
128	20241108	101004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	210	2	4.05	300621390	56121	82.66	5170	5420	5170	6740	3640	5190	5356.66	2.70	12701	5410	5300	5170	5060	4930	5235	4995	141	1550	500	3520	10	1	28180793	1522	-9.89	12.77	12	0.20	-546.00	423.00	7100	20240702	-23.94	2275	20240416	137.36	7100	-23.94	20240702	2275	137.36	20240416	7100	-23.94	20240702	2275	137.36	20240416	0.03	N	284620	500	140 억	759681	N	N	N	00	N
129	20241108	090950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	140	2	2.70	26958350	5094	7.50	5170	5350	5170	6740	3640	5190	5292.18	2.70	3353	5410	5300	5170	5060	4930	5235	4995	141	1550	500	3520	10	1	28180793	1502	-9.76	12.60	12	0.02	-546.00	423.00	7100	20240702	-24.93	2275	20240416	134.29	7100	-24.93	20240702	2275	134.29	20240416	7100	-24.93	20240702	2275	134.29	20240416	0.03	N	284620	500	140 억	759681	N	N	N	00	N
130	20241107	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-80	5	-1.52	349570390	67883	69.07	5260	5280	5040	6850	3690	5270	5149.59	2.80	-25948	5516	5392	5246	5122	4976	5455	5185	141	1580	500	3580	10	1	28180793	1463	-9.51	12.27	12	0.24	-546.00	423.00	7100	20240702	-26.90	2275	20240416	128.13	7100	-26.90	20240702	2275	128.13	20240416	7100	-26.90	20240702	2275	128.13	20240416	0.03	N	284620	500	140 억	788368	N	N	N	00	N
131	20241107	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-30	5	-0.57	339954330	66041	67.19	5260	5280	5040	6850	3690	5270	5147.63	2.80	-25299	5516	5392	5246	5122	4976	5455	5185	141	1580	500	3580	10	1	28180793	1477	-9.60	12.39	12	0.23	-546.00	423.00	7100	20240702	-26.20	2275	20240416	130.33	7100	-26.20	20240702	2275	130.33	20240416	7100	-26.20	20240702	2275	130.33	20240416	0.03	N	284620	500	140 억	788368	N	N	N	00	N
132	20241107	140957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-40	5	-0.76	287097760	55845	56.82	5260	5280	5040	6850	3690	5270	5140.98	2.80	-20436	5516	5392	5246	5122	4976	5455	5185	141	1580	500	3580	10	1	28180793	1474	-9.58	12.36	12	0.20	-546.00	423.00	7100	20240702	-26.34	2275	20240416	129.89	7100	-26.34	20240702	2275	129.89	20240416	7100	-26.34	20240702	2275	129.89	20240416	0.03	N	284620	500	140 억	788368	N	N	N	00	N
133	20241107	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	0	3	0.00	276983530	53910	54.85	5260	5280	5040	6850	3690	5270	5137.89	2.80	-19489	5516	5392	5246	5122	4976	5455	5185	141	1580	500	3580	10	1	28180793	1485	-9.65	12.46	12	0.19	-546.00	423.00	7100	20240702	-25.77	2275	20240416	131.65	7100	-25.77	20240702	2275	131.65	20240416	7100	-25.77	20240702	2275	131.65	20240416	0.03	N	284620	500	140 억	788368	N	N	N	00	N
134	20241107	120952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-30	5	-0.57	258946100	50474	51.36	5260	5260	5040	6850	3690	5270	5130.29	2.80	-19064	5516	5392	5246	5122	4976	5455	5185	141	1580	500	3580	10	1	28180793	1477	-9.60	12.39	12	0.18	-546.00	423.00	7100	20240702	-26.20	2275	20240416	130.33	7100	-26.20	20240702	2275	130.33	20240416	7100	-26.20	20240702	2275	130.33	20240416	0.03	N	284620	500	140 억	788368	N	N	N	00	N
135	20241107	110948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-100	5	-1.90	228679990	44641	45.42	5260	5260	5040	6850	3690	5270	5122.64	2.80	-16099	5516	5392	5246	5122	4976	5455	5185	141	1580	500	3580	10	1	28180793	1457	-9.47	12.22	12	0.16	-546.00	423.00	7100	20240702	-27.18	2275	20240416	127.25	7100	-27.18	20240702	2275	127.25	20240416	7100	-27.18	20240702	2275	127.25	20240416	0.03	N	284620	500	140 억	788368	N	N	N	00	N
136	20241107	100950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	-180	5	-3.42	177644050	34762	35.37	5260	5260	5040	6850	3690	5270	5110.29	2.80	-11915	5516	5392	5246	5122	4976	5455	5185	141	1580	500	3580	10	1	28180793	1434	-9.32	12.03	12	0.12	-546.00	423.00	7100	20240702	-28.31	2275	20240416	123.74	7100	-28.31	20240702	2275	123.74	20240416	7100	-28.31	20240702	2275	123.74	20240416	0.03	N	284620	500	140 억	788368	N	N	N	00	N
137	20241107	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-150	5	-2.85	65797490	12842	13.07	5260	5260	5070	6850	3690	5270	5123.62	2.80	-2690	5516	5392	5246	5122	4976	5455	5185	141	1580	500	3580	10	1	28180793	1443	-9.38	12.10	12	0.05	-546.00	423.00	7100	20240702	-27.89	2275	20240416	125.05	7100	-27.89	20240702	2275	125.05	20240416	7100	-27.89	20240702	2275	125.05	20240416	0.03	N	284620	500	140 억	788368	N	N	N	00	N
138	20241106	160959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	30	2	0.57	509584320	97980	136.51	5240	5370	5100	6810	3670	5240	5200.88	2.77	8483	5533	5386	5243	5096	4953	5460	5170	141	1570	500	3560	10	1	28180793	1485	-9.65	12.46	12	0.35	-546.00	423.00	7100	20240702	-25.77	2275	20240416	131.65	7100	-25.77	20240702	2275	131.65	20240416	7100	-25.77	20240702	2275	131.65	20240416	0.03	N	284620	500	140 억	779512	N	N	N	00	N
139	20241106	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	30	2	0.57	491923870	94618	131.83	5240	5370	5100	6810	3670	5240	5199.05	2.77	8933	5533	5386	5243	5096	4953	5460	5170	141	1570	500	3560	10	1	28180793	1485	-9.65	12.46	12	0.34	-546.00	423.00	7100	20240702	-25.77	2275	20240416	131.65	7100	-25.77	20240702	2275	131.65	20240416	7100	-25.77	20240702	2275	131.65	20240416	0.03	N	284620	500	140 억	779512	N	N	N	00	N
140	20241106	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-50	5	-0.95	356080080	68829	95.90	5240	5370	5100	6810	3670	5240	5173.40	2.77	8922	5533	5386	5243	5096	4953	5460	5170	141	1570	500	3560	10	1	28180793	1463	-9.51	12.27	12	0.24	-546.00	423.00	7100	20240702	-26.90	2275	20240416	128.13	7100	-26.90	20240702	2275	128.13	20240416	7100	-26.90	20240702	2275	128.13	20240416	0.03	N	284620	500	140 억	779512	N	N	N	00	N
141	20241106	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-90	5	-1.72	287711290	55508	77.34	5240	5370	5100	6810	3670	5240	5183.24	2.77	7424	5533	5386	5243	5096	4953	5460	5170	141	1570	500	3560	10	1	28180793	1451	-9.43	12.17	12	0.20	-546.00	423.00	7100	20240702	-27.46	2275	20240416	126.37	7100	-27.46	20240702	2275	126.37	20240416	7100	-27.46	20240702	2275	126.37	20240416	0.03	N	284620	500	140 억	779512	N	N	N	00	N
142	20241106	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	0	3	0.00	201228320	38727	53.96	5240	5370	5100	6810	3670	5240	5196.07	2.77	2949	5533	5386	5243	5096	4953	5460	5170	141	1570	500	3560	10	1	28180793	1477	-9.60	12.39	12	0.14	-546.00	423.00	7100	20240702	-26.20	2275	20240416	130.33	7100	-26.20	20240702	2275	130.33	20240416	7100	-26.20	20240702	2275	130.33	20240416	0.03	N	284620	500	140 억	779512	N	N	N	00	N
143	20241106	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	0	3	0.00	106298120	20647	28.77	5240	5250	5100	6810	3670	5240	5148.36	2.77	-1401	5533	5386	5243	5096	4953	5460	5170	141	1570	500	3560	10	1	28180793	1477	-9.60	12.39	12	0.07	-546.00	423.00	7100	20240702	-26.20	2275	20240416	130.33	7100	-26.20	20240702	2275	130.33	20240416	7100	-26.20	20240702	2275	130.33	20240416	0.03	N	284620	500	140 억	779512	N	N	N	00	N
144	20241106	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	-130	5	-2.48	60171060	11671	16.26	5240	5250	5110	6810	3670	5240	5155.60	2.77	-1366	5533	5386	5243	5096	4953	5460	5170	141	1570	500	3560	10	1	28180793	1440	-9.36	12.08	12	0.04	-546.00	423.00	7100	20240702	-28.03	2275	20240416	124.62	7100	-28.03	20240702	2275	124.62	20240416	7100	-28.03	20240702	2275	124.62	20240416	0.03	N	284620	500	140 억	779512	N	N	N	00	N
145	20241106	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-60	5	-1.15	8984100	1729	2.41	5240	5250	5180	6810	3670	5240	5196.12	2.77	-521	5533	5386	5243	5096	4953	5460	5170	141	1570	500	3560	10	1	28180793	1460	-9.49	12.25	12	0.01	-546.00	423.00	7100	20240702	-27.04	2275	20240416	127.69	7100	-27.04	20240702	2275	127.69	20240416	7100	-27.04	20240702	2275	127.69	20240416	0.03	N	284620	500	140 억	779512	N	N	N	00	N
146	20241105	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	60	2	1.16	376046840	71739	66.78	5180	5390	5100	6730	3630	5180	5241.87	2.74	8302	5503	5341	5138	4976	4773	5422	5057	141	1550	500	3520	10	1	28180793	1477	-9.60	12.39	12	0.25	-546.00	423.00	7100	20240702	-26.20	2275	20240416	130.33	7100	-26.20	20240702	2275	130.33	20240416	7100	-26.20	20240702	2275	130.33	20240416	0.03	N	284620	500	140 억	771189	N	N	N	00	N
147	20241105	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-10	5	-0.19	362823270	69210	64.42	5180	5390	5100	6730	3630	5180	5242.35	2.74	10041	5503	5341	5138	4976	4773	5422	5057	141	1550	500	3520	10	1	28180793	1457	-9.47	12.22	12	0.25	-546.00	423.00	7100	20240702	-27.18	2275	20240416	127.25	7100	-27.18	20240702	2275	127.25	20240416	7100	-27.18	20240702	2275	127.25	20240416	0.03	N	284620	500	140 억	771189	N	N	N	00	N
148	20241105	140946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-30	5	-0.58	331079420	63060	58.70	5180	5390	5110	6730	3630	5180	5250.23	2.74	10536	5503	5341	5138	4976	4773	5422	5057	141	1550	500	3520	10	1	28180793	1451	-9.43	12.17	12	0.22	-546.00	423.00	7100	20240702	-27.46	2275	20240416	126.37	7100	-27.46	20240702	2275	126.37	20240416	7100	-27.46	20240702	2275	126.37	20240416	0.03	N	284620	500	140 억	771189	N	N	N	00	N
149	20241105	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	0	3	0.00	268919080	50964	47.44	5180	5390	5180	6730	3630	5180	5276.65	2.74	10649	5503	5341	5138	4976	4773	5422	5057	141	1550	500	3520	10	1	28180793	1460	-9.49	12.25	12	0.18	-546.00	423.00	7100	20240702	-27.04	2275	20240416	127.69	7100	-27.04	20240702	2275	127.69	20240416	7100	-27.04	20240702	2275	127.69	20240416	0.03	N	284620	500	140 억	771189	N	N	N	00	N
150	20241105	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	70	2	1.35	189958270	35793	33.32	5180	5390	5180	6730	3630	5180	5307.13	2.74	7820	5503	5341	5138	4976	4773	5422	5057	141	1550	500	3520	10	1	28180793	1479	-9.62	12.41	12	0.13	-546.00	423.00	7100	20240702	-26.06	2275	20240416	130.77	7100	-26.06	20240702	2275	130.77	20240416	7100	-26.06	20240702	2275	130.77	20240416	0.03	N	284620	500	140 억	771189	N	N	N	00	N
151	20241105	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	100	2	1.93	167201090	31476	29.30	5180	5390	5180	6730	3630	5180	5312.02	2.74	6791	5503	5341	5138	4976	4773	5422	5057	141	1550	500	3520	10	1	28180793	1488	-9.67	12.48	12	0.11	-546.00	423.00	7100	20240702	-25.63	2275	20240416	132.09	7100	-25.63	20240702	2275	132.09	20240416	7100	-25.63	20240702	2275	132.09	20240416	0.03	N	284620	500	140 억	771189	N	N	N	00	N
152	20241105	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	100	2	1.93	151147800	28434	26.47	5180	5390	5180	6730	3630	5180	5315.74	2.74	7093	5503	5341	5138	4976	4773	5422	5057	141	1550	500	3520	10	1	28180793	1488	-9.67	12.48	12	0.10	-546.00	423.00	7100	20240702	-25.63	2275	20240416	132.09	7100	-25.63	20240702	2275	132.09	20240416	7100	-25.63	20240702	2275	132.09	20240416	0.03	N	284620	500	140 억	771189	N	N	N	00	N
153	20241105	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	200	2	3.86	51404790	9672	9.00	5180	5380	5180	6730	3630	5180	5314.80	2.74	5823	5503	5341	5138	4976	4773	5422	5057	141	1550	500	3520	10	1	28180793	1516	-9.85	12.72	12	0.03	-546.00	423.00	7100	20240702	-24.23	2275	20240416	136.48	7100	-24.23	20240702	2275	136.48	20240416	7100	-24.23	20240702	2275	136.48	20240416	0.03	N	284620	500	140 억	771189	N	N	N	00	N
154	20241104	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	0	3	0.00	546428540	107429	110.17	5130	5300	4935	6730	3630	5180	5086.41	2.81	-21249	5380	5280	5100	5000	4820	5330	5050	141	1550	500	3520	10	1	28180793	1460	-9.49	12.25	12	0.38	-546.00	423.00	7100	20240702	-27.04	2275	20240416	127.69	7100	-27.04	20240702	2275	127.69	20240416	7100	-27.04	20240702	2275	127.69	20240416	0.03	N	284620	500	140 억	792237	N	N	N	00	N
155	20241104	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	30	2	0.58	515947730	101551	104.14	5130	5300	4935	6730	3630	5180	5080.68	2.81	-19829	5380	5280	5100	5000	4820	5330	5050	141	1550	500	3520	10	1	28180793	1468	-9.54	12.32	12	0.36	-546.00	423.00	7100	20240702	-26.62	2275	20240416	129.01	7100	-26.62	20240702	2275	129.01	20240416	7100	-26.62	20240702	2275	129.01	20240416	0.03	N	284620	500	140 억	792237	N	N	N	00	N
156	20241104	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	-30	5	-0.58	430378530	85066	87.24	5130	5300	4935	6730	3630	5180	5059.35	2.81	-18021	5380	5280	5100	5000	4820	5330	5050	141	1550	500	3520	10	1	28180793	1451	-9.43	12.17	12	0.30	-546.00	423.00	7100	20240702	-27.46	2275	20240416	126.37	7100	-27.46	20240702	2275	126.37	20240416	7100	-27.46	20240702	2275	126.37	20240416	0.03	N	284620	500	140 억	792237	N	N	N	00	N
157	20241104	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-40	5	-0.77	358354640	71222	73.04	5130	5300	4935	6730	3630	5180	5031.52	2.81	-10570	5380	5280	5100	5000	4820	5330	5050	141	1550	500	3520	10	1	28180793	1448	-9.41	12.15	12	0.25	-546.00	423.00	7100	20240702	-27.61	2275	20240416	125.93	7100	-27.61	20240702	2275	125.93	20240416	7100	-27.61	20240702	2275	125.93	20240416	0.03	N	284620	500	140 억	792237	N	N	N	00	N
158	20241104	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-180	5	-3.47	247062080	49577	50.84	5130	5130	4935	6730	3630	5180	4983.40	2.81	-6562	5380	5280	5100	5000	4820	5330	5050	141	1550	500	3520	10	1	28180793	1409	-9.16	11.82	12	0.18	-546.00	423.00	7100	20240702	-29.58	2275	20240416	119.78	7100	-29.58	20240702	2275	119.78	20240416	7100	-29.58	20240702	2275	119.78	20240416	0.03	N	284620	500	140 억	792237	N	N	N	00	N
159	20241104	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-195	5	-3.76	202884425	40707	41.75	5130	5130	4935	6730	3630	5180	4984.02	2.81	-4582	5380	5280	5100	5000	4820	5330	5050	141	1550	500	3520	5	1	28180793	1405	-9.13	11.78	12	0.14	-546.00	423.00	7100	20240702	-29.79	2275	20240416	119.12	7100	-29.79	20240702	2275	119.12	20240416	7100	-29.79	20240702	2275	119.12	20240416	0.03	N	284620	500	140 억	792237	N	N	N	00	N
160	20241104	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-160	5	-3.09	154944315	31115	31.91	5130	5130	4935	6730	3630	5180	4979.73	2.81	-4020	5380	5280	5100	5000	4820	5330	5050	141	1550	500	3520	10	1	28180793	1415	-9.19	11.87	12	0.11	-546.00	423.00	7100	20240702	-29.30	2275	20240416	120.66	7100	-29.30	20240702	2275	120.66	20240416	7100	-29.30	20240702	2275	120.66	20240416	0.03	N	284620	500	140 억	792237	N	N	N	00	N
161	20241104	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-180	5	-3.47	16747200	3321	3.41	5130	5130	5000	6730	3630	5180	5042.82	2.81	126	5380	5280	5100	5000	4820	5330	5050	141	1550	500	3520	10	1	28180793	1409	-9.16	11.82	12	0.01	-546.00	423.00	7100	20240702	-29.58	2275	20240416	119.78	7100	-29.58	20240702	2275	119.78	20240416	7100	-29.58	20240702	2275	119.78	20240416	0.03	N	284620	500	140 억	792237	N	N	N	00	N
162	20241101	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-30	5	-0.58	487406810	97344	72.37	5100	5200	4920	6770	3650	5210	5007.05	2.80	3892	5630	5420	5230	5020	4830	5325	4925	141	1560	500	3540	10	1	28180793	1460	-9.49	12.25	12	0.35	-546.00	423.00	7100	20240702	-27.04	2275	20240416	127.69	7100	-27.04	20240702	2275	127.69	20240416	7100	-27.04	20240702	2275	127.69	20240416	0.03	N	284620	500	140 억	788238	N	N	N	00	N
163	20241101	150902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	-100	5	-1.92	456309210	91329	67.90	5100	5200	4920	6770	3650	5210	4996.32	2.80	4597	5630	5420	5230	5020	4830	5325	4925	141	1560	500	3540	10	1	28180793	1440	-9.36	12.08	12	0.32	-546.00	423.00	7100	20240702	-28.03	2275	20240416	124.62	7100	-28.03	20240702	2275	124.62	20240416	7100	-28.03	20240702	2275	124.62	20240416	0.03	N	284620	500	140 억	788238	N	N	N	00	N
164	20241101	140829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-90	5	-1.73	420297980	84322	62.69	5100	5120	4920	6770	3650	5210	4984.44	2.80	7356	5630	5420	5230	5020	4830	5325	4925	141	1560	500	3540	10	1	28180793	1443	-9.38	12.10	12	0.30	-546.00	423.00	7100	20240702	-27.89	2275	20240416	125.05	7100	-27.89	20240702	2275	125.05	20240416	7100	-27.89	20240702	2275	125.05	20240416	0.03	N	284620	500	140 억	788238	N	N	N	00	N
165	20241101	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-170	5	-3.26	388038490	77917	57.93	5100	5110	4920	6770	3650	5210	4980.15	2.80	8589	5630	5420	5230	5020	4830	5325	4925	141	1560	500	3540	10	1	28180793	1420	-9.23	11.91	12	0.28	-546.00	423.00	7100	20240702	-29.01	2275	20240416	121.54	7100	-29.01	20240702	2275	121.54	20240416	7100	-29.01	20240702	2275	121.54	20240416	0.03	N	284620	500	140 억	788238	N	N	N	00	N
166	20241101	121027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-180	5	-3.45	370495465	74411	55.32	5100	5110	4920	6770	3650	5210	4979.04	2.80	9847	5630	5420	5230	5020	4830	5325	4925	141	1560	500	3540	10	1	28180793	1417	-9.21	11.89	12	0.26	-546.00	423.00	7100	20240702	-29.15	2275	20240416	121.10	7100	-29.15	20240702	2275	121.10	20240416	7100	-29.15	20240702	2275	121.10	20240416	0.03	N	284620	500	140 억	788238	N	N	N	00	N
167	20241101	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	-250	5	-4.80	324822305	65215	48.48	5100	5110	4935	6770	3650	5210	4980.79	2.80	5636	5630	5420	5230	5020	4830	5325	4925	141	1560	500	3540	5	1	28180793	1398	-9.08	11.73	12	0.23	-546.00	423.00	7100	20240702	-30.14	2275	20240416	118.02	7100	-30.14	20240702	2275	118.02	20240416	7100	-30.14	20240702	2275	118.02	20240416	0.03	N	284620	500	140 억	788238	N	N	N	00	N
168	20241101	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-180	5	-3.45	241970945	48512	36.07	5100	5110	4935	6770	3650	5210	4987.86	2.80	4305	5630	5420	5230	5020	4830	5325	4925	141	1560	500	3540	10	1	28180793	1417	-9.21	11.89	12	0.17	-546.00	423.00	7100	20240702	-29.15	2275	20240416	121.10	7100	-29.15	20240702	2275	121.10	20240416	7100	-29.15	20240702	2275	121.10	20240416	0.03	N	284620	500	140 억	788238	N	N	N	00	N
169	20241101	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	-255	5	-4.89	124277615	24849	18.47	5100	5110	4950	6770	3650	5210	5001.31	2.80	5515	5630	5420	5230	5020	4830	5325	4925	141	1560	500	3540	5	1	28180793	1396	-9.08	11.71	12	0.09	-546.00	423.00	7100	20240702	-30.21	2275	20240416	117.80	7100	-30.21	20240702	2275	117.80	20240416	7100	-30.21	20240702	2275	117.80	20240416	0.03	N	284620	500	140 억	788238	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History