KissMeData/351870/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12600	-180	5	-1.41	13043585670	1000931	18.35	12750	13700	12250	16610	8950	12780	13034.35	0.16	1774	15180	13980	13320	12120	11460	13650	11790	56	3830	500	8940	10	1	11131089	1403	19.24	3.82	12	8.99	655.00	3298.00	27450	20240930	-54.10	6460	20241114	95.05	27450	-54.10	20240930	6460	95.05	20241114	27450	-54.10	20240930	6460	95.05	20241114	0.08	N	351870	500	55 억	18266	N	N	N	N
3	20241129	151329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12360	-420	5	-3.29	12527939210	959550	17.59	12750	13700	12320	16610	8950	12780	13056.13	0.16	-2439	15180	13980	13320	12120	11460	13650	11790	56	3830	500	8940	10	1	11131089	1376	18.87	3.75	12	8.62	655.00	3298.00	27450	20240930	-54.97	6460	20241114	91.33	27450	-54.97	20240930	6460	91.33	20241114	27450	-54.97	20240930	6460	91.33	20241114	0.08	N	351870	500	55 억	18266	N	N	N	N
4	20241129	141332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12610	-170	5	-1.33	11679910220	891522	16.34	12750	13700	12460	16610	8950	12780	13101.18	0.16	-11312	15180	13980	13320	12120	11460	13650	11790	56	3830	500	8940	10	1	11131089	1404	19.25	3.82	12	8.01	655.00	3298.00	27450	20240930	-54.06	6460	20241114	95.20	27450	-54.06	20240930	6460	95.20	20241114	27450	-54.06	20240930	6460	95.20	20241114	0.08	N	351870	500	55 억	18266	N	N	N	N
5	20241129	131327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12600	-180	5	-1.41	9466357940	720179	13.20	12750	13700	12460	16610	8950	12780	13144.57	0.16	17134	15180	13980	13320	12120	11460	13650	11790	56	3830	500	8940	10	1	11131089	1403	19.24	3.82	12	6.47	655.00	3298.00	27450	20240930	-54.10	6460	20241114	95.05	27450	-54.10	20240930	6460	95.05	20241114	27450	-54.10	20240930	6460	95.05	20241114	0.08	N	351870	500	55 억	18266	N	N	N	N
6	20241129	121329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12540	-240	5	-1.88	9136256480	694031	12.72	12750	13700	12460	16610	8950	12780	13164.18	0.16	16495	15180	13980	13320	12120	11460	13650	11790	56	3830	500	8940	10	1	11131089	1396	19.15	3.80	12	6.24	655.00	3298.00	27450	20240930	-54.32	6460	20241114	94.12	27450	-54.32	20240930	6460	94.12	20241114	27450	-54.32	20240930	6460	94.12	20241114	0.08	N	351870	500	55 억	18266	N	N	N	N
7	20241129	111332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12510	-270	5	-2.11	8677346120	657472	12.05	12750	13700	12510	16610	8950	12780	13198.20	0.16	14179	15180	13980	13320	12120	11460	13650	11790	56	3830	500	8940	10	1	11131089	1392	19.10	3.79	12	5.91	655.00	3298.00	27450	20240930	-54.43	6460	20241114	93.65	27450	-54.43	20240930	6460	93.65	20241114	27450	-54.43	20240930	6460	93.65	20241114	0.08	N	351870	500	55 억	18266	N	N	N	N
8	20241129	101323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12880	100	2	0.78	7548065020	568481	10.42	12750	13700	12750	16610	8950	12780	13277.81	0.16	15314	15180	13980	13320	12120	11460	13650	11790	56	3830	500	8940	10	1	11131089	1434	19.66	3.91	12	5.11	655.00	3298.00	27450	20240930	-53.08	6460	20241114	99.38	27450	-53.08	20240930	6460	99.38	20241114	27450	-53.08	20240930	6460	99.38	20241114	0.08	N	351870	500	55 억	18266	N	N	N	N
9	20241129	091328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13330	550	2	4.30	4372750480	327936	6.01	12750	13700	12750	16610	8950	12780	13334.56	0.16	-14503	15180	13980	13320	12120	11460	13650	11790	56	3830	500	8940	10	1	11131089	1484	20.35	4.04	12	2.95	655.00	3298.00	27450	20240930	-51.44	6460	20241114	106.35	27450	-51.44	20240930	6460	106.35	20241114	27450	-51.44	20240930	6460	106.35	20241114	0.08	N	351870	500	55 억	18266	N	N	N	N
10	20241128	161309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12780	10	2	0.08	74645944090	5436065	124.55	13550	14520	12660	16600	8940	12770	13732.04	0.02	-2342	14796	13782	11756	10742	8716	14290	11250	56	3830	500	8930	10	1	11131089	1423	19.51	3.88	12	48.84	655.00	3298.00	27450	20240930	-53.44	6460	20241114	97.83	27450	-53.44	20240930	6460	97.83	20241114	27450	-53.44	20240930	6460	97.83	20241114	0.08	N	351870	500	55 억	1940	N	N	N	N
11	20241128	151334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12780	10	2	0.08	74047231740	5389111	123.47	13550	14520	12680	16600	8940	12770	13740.31	0.02	-3558	14796	13782	11756	10742	8716	14290	11250	56	3830	500	8930	10	1	11131089	1423	19.51	3.88	12	48.41	655.00	3298.00	27450	20240930	-53.44	6460	20241114	97.83	27450	-53.44	20240930	6460	97.83	20241114	27450	-53.44	20240930	6460	97.83	20241114	0.08	N	351870	500	55 억	1940	N	N	N	N
12	20241128	141332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13250	480	2	3.76	71402294920	5185601	118.81	13550	14520	13000	16600	8940	12770	13769.50	0.02	-18305	14796	13782	11756	10742	8716	14290	11250	56	3830	500	8930	10	1	11131089	1475	20.23	4.02	12	46.59	655.00	3298.00	27450	20240930	-51.73	6460	20241114	105.11	27450	-51.73	20240930	6460	105.11	20241114	27450	-51.73	20240930	6460	105.11	20241114	0.08	N	351870	500	55 억	1940	N	N	N	N
13	20241128	131330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13160	390	2	3.05	61916133070	4488921	102.85	13550	14520	13000	16600	8940	12770	13793.30	0.02	-16459	14796	13782	11756	10742	8716	14290	11250	56	3830	500	8930	10	1	11131089	1465	20.09	3.99	12	40.33	655.00	3298.00	27450	20240930	-52.06	6460	20241114	103.72	27450	-52.06	20240930	6460	103.72	20241114	27450	-52.06	20240930	6460	103.72	20241114	0.08	N	351870	500	55 억	1940	N	N	N	N
14	20241128	121328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13300	530	2	4.15	60516100710	4383142	100.43	13550	14520	13000	16600	8940	12770	13806.76	0.02	-16779	14796	13782	11756	10742	8716	14290	11250	56	3830	500	8930	10	1	11131089	1480	20.31	4.03	12	39.38	655.00	3298.00	27450	20240930	-51.55	6460	20241114	105.88	27450	-51.55	20240930	6460	105.88	20241114	27450	-51.55	20240930	6460	105.88	20241114	0.08	N	351870	500	55 억	1940	N	N	N	N
15	20241128	111332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13480	710	2	5.56	58649576860	4244174	97.24	13550	14520	13000	16600	8940	12770	13819.06	0.02	-15634	14796	13782	11756	10742	8716	14290	11250	56	3830	500	8930	10	1	11131089	1500	20.58	4.09	12	38.13	655.00	3298.00	27450	20240930	-50.89	6460	20241114	108.67	27450	-50.89	20240930	6460	108.67	20241114	27450	-50.89	20240930	6460	108.67	20241114	0.08	N	351870	500	55 억	1940	N	N	N	N
16	20241128	101329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14170	1400	2	10.96	49962351790	3615272	82.83	13550	14520	13000	16600	8940	12770	13820.06	0.02	-21434	14796	13782	11756	10742	8716	14290	11250	56	3830	500	8930	10	1	11131089	1577	21.63	4.30	12	32.48	655.00	3298.00	27450	20240930	-48.38	6460	20241114	119.35	27450	-48.38	20240930	6460	119.35	20241114	27450	-48.38	20240930	6460	119.35	20241114	0.08	N	351870	500	55 억	1940	N	N	N	N
17	20241128	091328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13520	750	2	5.87	18341499910	1344073	30.80	13550	14150	13000	16600	8940	12770	13646.77	0.02	22591	14796	13782	11756	10742	8716	14290	11250	56	3830	500	8930	10	1	11131089	1505	20.64	4.10	12	12.07	655.00	3298.00	27450	20240930	-50.75	6460	20241114	109.29	27450	-50.75	20240930	6460	109.29	20241114	27450	-50.75	20240930	6460	109.29	20241114	0.08	N	351870	500	55 억	1940	N	N	N	N
18	20241127	161255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12770	2940	1	29.91	50339839650	4329936	410.72	9810	12770	9730	12770	6890	9830	11623.24	0.26	-6571	11616	10722	9796	8902	7976	11170	9350	56	2940	500	6880	10	1	11131089	1421	19.50	3.87	12	38.90	655.00	3298.00	27450	20240930	-53.48	6460	20241114	97.68	27450	-53.48	20240930	6460	97.68	20241114	27450	-53.48	20240930	6460	97.68	20241114	0.10	N	351870	500	55 억	29206	N	N	N	N
19	20241127	151321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12040	2210	2	22.48	45097561350	3914397	371.30	9810	12380	9730	12770	6890	9830	11520.95	0.26	-7180	11616	10722	9796	8902	7976	11170	9350	56	2940	500	6880	10	1	11131089	1340	18.38	3.65	12	35.17	655.00	3298.00	27450	20240930	-56.14	6460	20241114	86.38	27450	-56.14	20240930	6460	86.38	20241114	27450	-56.14	20240930	6460	86.38	20241114	0.10	N	351870	500	55 억	29206	N	N	N	N
20	20241127	141315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11290	1460	2	14.85	28568911160	2518385	238.88	9810	12380	9730	12770	6890	9830	11344.14	0.26	-18423	11616	10722	9796	8902	7976	11170	9350	56	2940	500	6880	10	1	11131089	1257	17.24	3.42	12	22.62	655.00	3298.00	27450	20240930	-58.87	6460	20241114	74.77	27450	-58.87	20240930	6460	74.77	20241114	27450	-58.87	20240930	6460	74.77	20241114	0.10	N	351870	500	55 억	29206	N	N	N	N
21	20241127	131311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10900	1070	2	10.89	6375403310	610863	57.94	9810	11140	9730	12770	6890	9830	10436.72	0.26	-5758	11616	10722	9796	8902	7976	11170	9350	56	2940	500	6880	10	1	11131089	1213	16.64	3.31	12	5.49	655.00	3298.00	27450	20240930	-60.29	6460	20241114	68.73	27450	-60.29	20240930	6460	68.73	20241114	27450	-60.29	20240930	6460	68.73	20241114	0.10	N	351870	500	55 억	29206	N	N	N	N
22	20241127	121324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10180	350	2	3.56	3681221280	359546	34.11	9810	10700	9730	12770	6890	9830	10238.53	0.26	4899	11616	10722	9796	8902	7976	11170	9350	56	2940	500	6880	10	1	11131089	1133	15.54	3.09	12	3.23	655.00	3298.00	27450	20240930	-62.91	6460	20241114	57.59	27450	-62.91	20240930	6460	57.59	20241114	27450	-62.91	20240930	6460	57.59	20241114	0.10	N	351870	500	55 억	29206	N	N	N	N
23	20241127	111318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10120	290	2	2.95	3213746560	313504	29.74	9810	10700	9730	12770	6890	9830	10251.06	0.26	-6030	11616	10722	9796	8902	7976	11170	9350	56	2940	500	6880	10	1	11131089	1126	15.45	3.07	12	2.82	655.00	3298.00	27450	20240930	-63.13	6460	20241114	56.66	27450	-63.13	20240930	6460	56.66	20241114	27450	-63.13	20240930	6460	56.66	20241114	0.10	N	351870	500	55 억	29206	N	N	N	N
24	20241127	101319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10110	280	2	2.85	1340009330	132640	12.58	9810	10300	9730	12770	6890	9830	10102.62	0.26	4551	11616	10722	9796	8902	7976	11170	9350	56	2940	500	6880	10	1	11131089	1125	15.44	3.07	12	1.19	655.00	3298.00	27450	20240930	-63.17	6460	20241114	56.50	27450	-63.17	20240930	6460	56.50	20241114	27450	-63.17	20240930	6460	56.50	20241114	0.10	N	351870	500	55 억	29206	N	N	N	N
25	20241127	091317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10000	170	2	1.73	602319340	59904	5.68	9810	10230	9730	12770	6890	9830	10054.77	0.26	3024	11616	10722	9796	8902	7976	11170	9350	56	2940	500	6880	10	1	11131089	1113	15.27	3.03	12	0.54	655.00	3298.00	27450	20240930	-63.57	6460	20241114	54.80	27450	-63.57	20240930	6460	54.80	20241114	27450	-63.57	20240930	6460	54.80	20241114	0.10	N	351870	500	55 억	29206	N	N	N	N
26	20241126	161256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9830	510	2	5.47	10504253510	1048102	407.86	9450	10690	8870	12110	6530	9320	10022.35	0.58	-35567	10353	9836	9563	9046	8773	9700	8910	56	2790	500	6520	10	1	11131089	1094	15.01	2.98	12	9.42	655.00	3298.00	27450	20240930	-64.19	6460	20241114	52.17	27450	-64.19	20240930	6460	52.17	20241114	27450	-64.19	20240930	6460	52.17	20241114	0.11	N	351870	500	55 억	64510	N	N	N	N
27	20241126	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9870	550	2	5.90	10364887030	1033937	402.35	9450	10690	8870	12110	6530	9320	10024.69	0.58	-36636	10353	9836	9563	9046	8773	9700	8910	56	2790	500	6520	10	1	11131089	1099	15.07	2.99	12	9.29	655.00	3298.00	27450	20240930	-64.04	6460	20241114	52.79	27450	-64.04	20240930	6460	52.79	20241114	27450	-64.04	20240930	6460	52.79	20241114	0.11	N	351870	500	55 억	64510	N	N	N	N
28	20241126	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	310	2	3.33	9656759660	960980	373.96	9450	10690	8870	12110	6530	9320	10048.88	0.58	-48775	10353	9836	9563	9046	8773	9700	8910	56	2790	500	6520	10	1	11131089	1072	14.70	2.92	12	8.63	655.00	3298.00	27450	20240930	-64.92	6460	20241114	49.07	27450	-64.92	20240930	6460	49.07	20241114	27450	-64.92	20240930	6460	49.07	20241114	0.11	N	351870	500	55 억	64510	N	N	N	N
29	20241126	131306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	-130	5	-1.39	901022770	99244	38.62	9450	9460	8870	12110	6530	9320	9078.83	0.58	10925	10353	9836	9563	9046	8773	9700	8910	56	2790	500	6520	10	1	11131089	1023	14.03	2.79	12	0.89	655.00	3298.00	27450	20240930	-66.52	6460	20241114	42.26	27450	-66.52	20240930	6460	42.26	20241114	27450	-66.52	20240930	6460	42.26	20241114	0.11	N	351870	500	55 억	64510	N	N	N	N
30	20241126	121314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9020	-300	5	-3.22	755083130	83165	32.36	9450	9460	8870	12110	6530	9320	9079.30	0.58	6764	10353	9836	9563	9046	8773	9700	8910	56	2790	500	6520	10	1	11131089	1004	13.77	2.73	12	0.75	655.00	3298.00	27450	20240930	-67.14	6460	20241114	39.63	27450	-67.14	20240930	6460	39.63	20241114	27450	-67.14	20240930	6460	39.63	20241114	0.11	N	351870	500	55 억	64510	N	N	N	N
31	20241126	111318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	-370	5	-3.97	680367470	74834	29.12	9450	9460	8870	12110	6530	9320	9091.65	0.58	5115	10353	9836	9563	9046	8773	9700	8910	56	2790	500	6520	10	1	11131089	996	13.66	2.71	12	0.67	655.00	3298.00	27450	20240930	-67.40	6460	20241114	38.54	27450	-67.40	20240930	6460	38.54	20241114	27450	-67.40	20240930	6460	38.54	20241114	0.11	N	351870	500	55 억	64510	N	N	N	N
32	20241126	101329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	-320	5	-3.43	383663230	41854	16.29	9450	9460	8980	12110	6530	9320	9166.66	0.58	7461	10353	9836	9563	9046	8773	9700	8910	56	2790	500	6520	10	1	11131089	1002	13.74	2.73	12	0.38	655.00	3298.00	27450	20240930	-67.21	6460	20241114	39.32	27450	-67.21	20240930	6460	39.32	20241114	27450	-67.21	20240930	6460	39.32	20241114	0.11	N	351870	500	55 억	64510	N	N	N	N
33	20241126	091316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9290	-30	5	-0.32	84008910	9041	3.52	9450	9460	9180	12110	6530	9320	9291.96	0.58	1147	10353	9836	9563	9046	8773	9700	8910	56	2790	500	6520	10	1	11131089	1034	14.18	2.82	12	0.08	655.00	3298.00	27450	20240930	-66.16	6460	20241114	43.81	27450	-66.16	20240930	6460	43.81	20241114	27450	-66.16	20240930	6460	43.81	20241114	0.11	N	351870	500	55 억	64510	N	N	N	N
34	20241125	161240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9320	250	2	2.76	2439700770	253620	126.66	9400	10080	9290	11790	6350	9070	9620.21	0.36	25173	10290	9680	9270	8660	8250	9475	8455	56	2720	500	6340	10	1	11131089	1037	14.23	2.83	12	2.28	655.00	3298.00	27450	20240930	-66.05	6460	20241114	44.27	27450	-66.05	20240930	6460	44.27	20241114	27450	-66.05	20240930	6460	44.27	20241114	0.09	N	351870	500	55 억	39675	N	N	N	N
35	20241125	151307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	300	2	3.31	2393732230	248696	124.20	9400	10080	9290	11790	6350	9070	9625.13	0.36	25005	10290	9680	9270	8660	8250	9475	8455	56	2720	500	6340	10	1	11131089	1043	14.31	2.84	12	2.23	655.00	3298.00	27450	20240930	-65.87	6460	20241114	45.05	27450	-65.87	20240930	6460	45.05	20241114	27450	-65.87	20240930	6460	45.05	20241114	0.09	N	351870	500	55 억	39675	N	N	N	N
36	20241125	141303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9400	330	2	3.64	2277596630	236301	118.01	9400	10080	9340	11790	6350	9070	9638.54	0.36	25299	10290	9680	9270	8660	8250	9475	8455	56	2720	500	6340	10	1	11131089	1046	14.35	2.85	12	2.12	655.00	3298.00	27450	20240930	-65.76	6460	20241114	45.51	27450	-65.76	20240930	6460	45.51	20241114	27450	-65.76	20240930	6460	45.51	20241114	0.09	N	351870	500	55 억	39675	N	N	N	N
37	20241125	131253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9410	340	2	3.75	2164474600	224293	112.02	9400	10080	9340	11790	6350	9070	9650.21	0.36	25882	10290	9680	9270	8660	8250	9475	8455	56	2720	500	6340	10	1	11131089	1047	14.37	2.85	12	2.02	655.00	3298.00	27450	20240930	-65.72	6460	20241114	45.67	27450	-65.72	20240930	6460	45.67	20241114	27450	-65.72	20240930	6460	45.67	20241114	0.09	N	351870	500	55 억	39675	N	N	N	N
38	20241125	121309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9580	510	2	5.62	2016272480	208636	104.20	9400	10080	9380	11790	6350	9070	9664.07	0.36	20547	10290	9680	9270	8660	8250	9475	8455	56	2720	500	6340	10	1	11131089	1066	14.63	2.90	12	1.87	655.00	3298.00	27450	20240930	-65.10	6460	20241114	48.30	27450	-65.10	20240930	6460	48.30	20241114	27450	-65.10	20240930	6460	48.30	20241114	0.09	N	351870	500	55 억	39675	N	N	N	N
39	20241125	111302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9520	450	2	4.96	1786367400	184665	92.23	9400	10080	9380	11790	6350	9070	9673.56	0.36	25308	10290	9680	9270	8660	8250	9475	8455	56	2720	500	6340	10	1	11131089	1060	14.53	2.89	12	1.66	655.00	3298.00	27450	20240930	-65.32	6460	20241114	47.37	27450	-65.32	20240930	6460	47.37	20241114	27450	-65.32	20240930	6460	47.37	20241114	0.09	N	351870	500	55 억	39675	N	N	N	N
40	20241125	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9450	380	2	4.19	1611729190	166333	83.07	9400	10080	9380	11790	6350	9070	9689.77	0.36	26471	10290	9680	9270	8660	8250	9475	8455	56	2720	500	6340	10	1	11131089	1052	14.43	2.87	12	1.49	655.00	3298.00	27450	20240930	-65.57	6460	20241114	46.28	27450	-65.57	20240930	6460	46.28	20241114	27450	-65.57	20240930	6460	46.28	20241114	0.09	N	351870	500	55 억	39675	N	N	N	N
41	20241125	091248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9650	580	2	6.39	1153346020	118191	59.03	9400	10080	9380	11790	6350	9070	9758.32	0.36	21450	10290	9680	9270	8660	8250	9475	8455	56	2720	500	6340	10	1	11131089	1074	14.73	2.93	12	1.06	655.00	3298.00	27450	20240930	-64.85	6460	20241114	49.38	27450	-64.85	20240930	6460	49.38	20241114	27450	-64.85	20240930	6460	49.38	20241114	0.09	N	351870	500	55 억	39675	N	N	N	N
42	20241122	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9070	-400	5	-4.22	1824455690	194052	31.64	9570	9880	8860	12310	6630	9470	9401.97	0.52	-17832	11010	10240	9630	8860	8250	10625	9245	56	2840	500	6620	10	1	11131089	1010	13.85	2.75	12	1.74	655.00	3298.00	27450	20240930	-66.96	6460	20241114	40.40	27450	-66.96	20240930	6460	40.40	20241114	27450	-66.96	20240930	6460	40.40	20241114	0.08	N	351870	500	55 억	57500	N	N	N	N
43	20241122	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	-550	5	-5.81	1757119760	186588	30.42	9570	9880	8860	12310	6630	9470	9417.05	0.52	-20362	11010	10240	9630	8860	8250	10625	9245	56	2840	500	6620	10	1	11131089	993	13.62	2.70	12	1.68	655.00	3298.00	27450	20240930	-67.50	6460	20241114	38.08	27450	-67.50	20240930	6460	38.08	20241114	27450	-67.50	20240930	6460	38.08	20241114	0.08	N	351870	500	55 억	57500	N	N	N	N
44	20241122	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	-330	5	-3.48	1432176010	150546	24.55	9570	9880	9120	12310	6630	9470	9513.28	0.52	-14756	11010	10240	9630	8860	8250	10625	9245	56	2840	500	6620	10	1	11131089	1017	13.95	2.77	12	1.35	655.00	3298.00	27450	20240930	-66.70	6460	20241114	41.49	27450	-66.70	20240930	6460	41.49	20241114	27450	-66.70	20240930	6460	41.49	20241114	0.08	N	351870	500	55 억	57500	N	N	N	N
45	20241122	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9300	-170	5	-1.80	1283614570	134443	21.92	9570	9880	9120	12310	6630	9470	9547.78	0.52	-11187	11010	10240	9630	8860	8250	10625	9245	56	2840	500	6620	10	1	11131089	1035	14.20	2.82	12	1.21	655.00	3298.00	27450	20240930	-66.12	6460	20241114	43.96	27450	-66.12	20240930	6460	43.96	20241114	27450	-66.12	20240930	6460	43.96	20241114	0.08	N	351870	500	55 억	57500	N	N	N	N
46	20241122	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	-230	5	-2.43	1169646540	122143	19.92	9570	9880	9120	12310	6630	9470	9576.24	0.52	-7592	11010	10240	9630	8860	8250	10625	9245	56	2840	500	6620	10	1	11131089	1029	14.11	2.80	12	1.10	655.00	3298.00	27450	20240930	-66.34	6460	20241114	43.03	27450	-66.34	20240930	6460	43.03	20241114	27450	-66.34	20240930	6460	43.03	20241114	0.08	N	351870	500	55 억	57500	N	N	N	N
47	20241122	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9190	-280	5	-2.96	1053864190	109517	17.86	9570	9880	9160	12310	6630	9470	9623.15	0.52	-6301	11010	10240	9630	8860	8250	10625	9245	56	2840	500	6620	10	1	11131089	1023	14.03	2.79	12	0.98	655.00	3298.00	27450	20240930	-66.52	6460	20241114	42.26	27450	-66.52	20240930	6460	42.26	20241114	27450	-66.52	20240930	6460	42.26	20241114	0.08	N	351870	500	55 억	57500	N	N	N	N
48	20241122	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	150	2	1.58	777854310	80161	13.07	9570	9880	9490	12310	6630	9470	9704.30	0.52	-2631	11010	10240	9630	8860	8250	10625	9245	56	2840	500	6620	10	1	11131089	1071	14.69	2.92	12	0.72	655.00	3298.00	27450	20240930	-64.95	6460	20241114	48.92	27450	-64.95	20240930	6460	48.92	20241114	27450	-64.95	20240930	6460	48.92	20241114	0.08	N	351870	500	55 억	57500	N	N	N	N
49	20241122	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	140	2	1.48	196466070	20472	3.34	9570	9710	9490	12310	6630	9470	9598.22	0.52	3259	11010	10240	9630	8860	8250	10625	9245	56	2840	500	6620	10	1	11131089	1070	14.67	2.91	12	0.18	655.00	3298.00	27450	20240930	-64.99	6460	20241114	48.76	27450	-64.99	20240930	6460	48.76	20241114	27450	-64.99	20240930	6460	48.76	20241114	0.08	N	351870	500	55 억	57500	N	N	N	N
50	20241121	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9470	170	2	1.83	5975827960	609484	69.18	9320	10400	9020	12090	6510	9300	9805.31	0.20	35414	11973	10636	9963	8626	7953	10300	8290	56	2790	500	6510	10	1	11131089	1054	14.46	2.87	12	5.48	655.00	3298.00	27450	20240930	-65.50	6460	20241114	46.59	27450	-65.50	20240930	6460	46.59	20241114	27450	-65.50	20240930	6460	46.59	20241114	0.09	N	351870	500	55 억	22008	N	N	N	N
51	20241121	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9340	40	2	0.43	5883140280	599653	68.06	9320	10400	9020	12090	6510	9300	9811.17	0.20	34750	11973	10636	9963	8626	7953	10300	8290	56	2790	500	6510	10	1	11131089	1040	14.26	2.83	12	5.39	655.00	3298.00	27450	20240930	-65.97	6460	20241114	44.58	27450	-65.97	20240930	6460	44.58	20241114	27450	-65.97	20240930	6460	44.58	20241114	0.09	N	351870	500	55 억	22008	N	N	N	N
52	20241121	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9400	100	2	1.08	5749191500	585351	66.44	9320	10400	9020	12090	6510	9300	9822.06	0.20	32063	11973	10636	9963	8626	7953	10300	8290	56	2790	500	6510	10	1	11131089	1046	14.35	2.85	12	5.26	655.00	3298.00	27450	20240930	-65.76	6460	20241114	45.51	27450	-65.76	20240930	6460	45.51	20241114	27450	-65.76	20240930	6460	45.51	20241114	0.09	N	351870	500	55 억	22008	N	N	N	N
53	20241121	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9360	60	2	0.65	5556498200	564903	64.12	9320	10400	9020	12090	6510	9300	9836.49	0.20	30325	11973	10636	9963	8626	7953	10300	8290	56	2790	500	6510	10	1	11131089	1042	14.29	2.84	12	5.08	655.00	3298.00	27450	20240930	-65.90	6460	20241114	44.89	27450	-65.90	20240930	6460	44.89	20241114	27450	-65.90	20240930	6460	44.89	20241114	0.09	N	351870	500	55 억	22008	N	N	N	N
54	20241121	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9440	140	2	1.51	5380095640	546094	61.98	9320	10400	9020	12090	6510	9300	9852.27	0.20	29252	11973	10636	9963	8626	7953	10300	8290	56	2790	500	6510	10	1	11131089	1051	14.41	2.86	12	4.91	655.00	3298.00	27450	20240930	-65.61	6460	20241114	46.13	27450	-65.61	20240930	6460	46.13	20241114	27450	-65.61	20240930	6460	46.13	20241114	0.09	N	351870	500	55 억	22008	N	N	N	N
55	20241121	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	300	2	3.23	5021136820	508137	57.67	9320	10400	9020	12090	6510	9300	9881.82	0.20	26260	11973	10636	9963	8626	7953	10300	8290	56	2790	500	6510	10	1	11131089	1069	14.66	2.91	12	4.57	655.00	3298.00	27450	20240930	-65.03	6460	20241114	48.61	27450	-65.03	20240930	6460	48.61	20241114	27450	-65.03	20240930	6460	48.61	20241114	0.09	N	351870	500	55 억	22008	N	N	N	N
56	20241121	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9880	580	2	6.24	1821020400	190347	21.60	9320	10070	9020	12090	6510	9300	9567.28	0.20	22372	11973	10636	9963	8626	7953	10300	8290	56	2790	500	6510	10	1	11131089	1100	15.08	3.00	12	1.71	655.00	3298.00	27450	20240930	-64.01	6460	20241114	52.94	27450	-64.01	20240930	6460	52.94	20241114	27450	-64.01	20240930	6460	52.94	20241114	0.09	N	351870	500	55 억	22008	N	N	N	N
57	20241121	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9120	-180	5	-1.94	237950150	25803	2.93	9320	9420	9110	12090	6510	9300	9220.85	0.20	4979	11973	10636	9963	8626	7953	10300	8290	56	2790	500	6510	10	1	11131089	1015	13.92	2.77	12	0.23	655.00	3298.00	27450	20240930	-66.78	6460	20241114	41.18	27450	-66.78	20240930	6460	41.18	20241114	27450	-66.78	20240930	6460	41.18	20241114	0.09	N	351870	500	55 억	22008	N	N	N	N
58	20241120	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9300	-710	5	-7.09	9143446780	871176	135.64	10330	11300	9290	13010	7010	10010	10498.54	0.31	-12782	11716	10862	10426	9572	9136	10645	9355	56	3000	500	7000	10	1	11131089	1035	14.20	2.82	12	7.83	655.00	3298.00	27450	20240930	-66.12	6460	20241114	43.96	27450	-66.12	20240930	6460	43.96	20241114	27450	-66.12	20240930	6460	43.96	20241114	0.03	N	351870	500	55 억	34404	N	N	N	N
59	20241120	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	-640	5	-6.39	8886041000	843526	131.33	10330	11300	9360	13010	7010	10010	10534.40	0.31	-16269	11716	10862	10426	9572	9136	10645	9355	56	3000	500	7000	10	1	11131089	1043	14.31	2.84	12	7.58	655.00	3298.00	27450	20240930	-65.87	6460	20241114	45.05	27450	-65.87	20240930	6460	45.05	20241114	27450	-65.87	20240930	6460	45.05	20241114	0.03	N	351870	500	55 억	34404	N	N	N	N
60	20241120	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9690	-320	5	-3.20	8443461750	797009	124.09	10330	11300	9600	13010	7010	10010	10593.94	0.31	-21016	11716	10862	10426	9572	9136	10645	9355	56	3000	500	7000	10	1	11131089	1079	14.79	2.94	12	7.16	655.00	3298.00	27450	20240930	-64.70	6460	20241114	50.00	27450	-64.70	20240930	6460	50.00	20241114	27450	-64.70	20240930	6460	50.00	20241114	0.03	N	351870	500	55 억	34404	N	N	N	N
61	20241120	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	-190	5	-1.90	8040699200	755557	117.64	10330	11300	9810	13010	7010	10010	10642.09	0.31	-23629	11716	10862	10426	9572	9136	10645	9355	56	3000	500	7000	10	1	11131089	1093	14.99	2.98	12	6.79	655.00	3298.00	27450	20240930	-64.23	6460	20241114	52.01	27450	-64.23	20240930	6460	52.01	20241114	27450	-64.23	20240930	6460	52.01	20241114	0.03	N	351870	500	55 억	34404	N	N	N	N
62	20241120	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9970	-40	5	-0.40	7814635800	732670	114.07	10330	11300	9910	13010	7010	10010	10665.97	0.31	-20064	11716	10862	10426	9572	9136	10645	9355	56	3000	500	7000	10	1	11131089	1110	15.22	3.02	12	6.58	655.00	3298.00	27450	20240930	-63.68	6460	20241114	54.33	27450	-63.68	20240930	6460	54.33	20241114	27450	-63.68	20240930	6460	54.33	20241114	0.03	N	351870	500	55 억	34404	N	N	N	N
63	20241120	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10120	110	2	1.10	7277699310	678963	105.71	10330	11300	10080	13010	7010	10010	10718.85	0.31	-16463	11716	10862	10426	9572	9136	10645	9355	56	3000	500	7000	10	1	11131089	1126	15.45	3.07	12	6.10	655.00	3298.00	27450	20240930	-63.13	6460	20241114	56.66	27450	-63.13	20240930	6460	56.66	20241114	27450	-63.13	20240930	6460	56.66	20241114	0.03	N	351870	500	55 억	34404	N	N	N	N
64	20241120	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10240	230	2	2.30	6522966190	604905	94.18	10330	11300	10080	13010	7010	10010	10783.46	0.31	203	11716	10862	10426	9572	9136	10645	9355	56	3000	500	7000	10	1	11131089	1140	15.63	3.10	12	5.43	655.00	3298.00	27450	20240930	-62.70	6460	20241114	58.51	27450	-62.70	20240930	6460	58.51	20241114	27450	-62.70	20240930	6460	58.51	20241114	0.03	N	351870	500	55 억	34404	N	N	N	N
65	20241120	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10980	970	2	9.69	3001952200	275088	42.83	10330	11230	10320	13010	7010	10010	10912.71	0.31	21941	11716	10862	10426	9572	9136	10645	9355	56	3000	500	7000	10	1	11131089	1222	16.76	3.33	12	2.47	655.00	3298.00	27450	20240930	-60.00	6460	20241114	69.97	27450	-60.00	20240930	6460	69.97	20241114	27450	-60.00	20240930	6460	69.97	20241114	0.03	N	351870	500	55 억	34404	N	N	N	N
66	20241119	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10010	-870	5	-8.00	6747941600	626416	13.64	10820	11280	9990	14140	7620	10880	10773.51	0.34	-3130	13433	12156	11023	9746	8613	12795	10385	56	3260	500	7610	10	1	11131089	1114	15.28	3.04	12	5.63	655.00	3298.00	27450	20240930	-63.53	6460	20241114	54.95	27450	-63.53	20240930	6460	54.95	20241114	27450	-63.53	20240930	6460	54.95	20241114	0.02	N	351870	500	55 억	37860	N	N	N	N
67	20241119	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10030	-850	5	-7.81	6596494140	611314	13.31	10820	11280	10000	14140	7620	10880	10790.67	0.34	-3666	13433	12156	11023	9746	8613	12795	10385	56	3260	500	7610	10	1	11131089	1116	15.31	3.04	12	5.49	655.00	3298.00	27450	20240930	-63.46	6460	20241114	55.26	27450	-63.46	20240930	6460	55.26	20241114	27450	-63.46	20240930	6460	55.26	20241114	0.02	N	351870	500	55 억	37860	N	N	N	N
68	20241119	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10210	-670	5	-6.16	6100286470	562047	12.24	10820	11280	10200	14140	7620	10880	10853.69	0.34	-13036	13433	12156	11023	9746	8613	12795	10385	56	3260	500	7610	10	1	11131089	1136	15.59	3.10	12	5.05	655.00	3298.00	27450	20240930	-62.81	6460	20241114	58.05	27450	-62.81	20240930	6460	58.05	20241114	27450	-62.81	20240930	6460	58.05	20241114	0.02	N	351870	500	55 억	37860	N	N	N	N
69	20241119	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10390	-490	5	-4.50	5782233370	531122	11.56	10820	11280	10300	14140	7620	10880	10886.83	0.34	-18864	13433	12156	11023	9746	8613	12795	10385	56	3260	500	7610	10	1	11131089	1157	15.86	3.15	12	4.77	655.00	3298.00	27450	20240930	-62.15	6460	20241114	60.84	27450	-62.15	20240930	6460	60.84	20241114	27450	-62.15	20240930	6460	60.84	20241114	0.02	N	351870	500	55 억	37860	N	N	N	N
70	20241119	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10490	-390	5	-3.58	5646760770	518089	11.28	10820	11280	10300	14140	7620	10880	10899.21	0.34	-22945	13433	12156	11023	9746	8613	12795	10385	56	3260	500	7610	10	1	11131089	1168	16.02	3.18	12	4.65	655.00	3298.00	27450	20240930	-61.79	6460	20241114	62.38	27450	-61.79	20240930	6460	62.38	20241114	27450	-61.79	20240930	6460	62.38	20241114	0.02	N	351870	500	55 억	37860	N	N	N	N
71	20241119	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10600	-280	5	-2.57	5229957250	478236	10.41	10820	11280	10520	14140	7620	10880	10935.94	0.34	-28254	13433	12156	11023	9746	8613	12795	10385	56	3260	500	7610	10	1	11131089	1180	16.18	3.21	12	4.30	655.00	3298.00	27450	20240930	-61.38	6460	20241114	64.09	27450	-61.38	20240930	6460	64.09	20241114	27450	-61.38	20240930	6460	64.09	20241114	0.02	N	351870	500	55 억	37860	N	N	N	N
72	20241119	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10770	-110	5	-1.01	4361797630	396848	8.64	10820	11280	10770	14140	7620	10880	10991.13	0.34	-30921	13433	12156	11023	9746	8613	12795	10385	56	3260	500	7610	10	1	11131089	1199	16.44	3.27	12	3.57	655.00	3298.00	27450	20240930	-60.77	6460	20241114	66.72	27450	-60.77	20240930	6460	66.72	20241114	27450	-60.77	20240930	6460	66.72	20241114	0.02	N	351870	500	55 억	37860	N	N	N	N
73	20241119	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10950	70	2	0.64	915904950	83644	1.82	10820	11120	10820	14140	7620	10880	10950.11	0.34	7297	13433	12156	11023	9746	8613	12795	10385	56	3260	500	7610	10	1	11131089	1219	16.72	3.32	12	0.75	655.00	3298.00	27450	20240930	-60.11	6460	20241114	69.50	27450	-60.11	20240930	6460	69.50	20241114	27450	-60.11	20240930	6460	69.50	20241114	0.02	N	351870	500	55 억	37860	N	N	N	N
74	20241118	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10880	750	2	7.40	51807763010	4574882	83.22	10070	12300	9890	13160	7100	10130	11324.80	0.03	32140	11943	11036	10163	9256	8383	11490	9710	56	3030	500	7090	10	1	11131089	1211	16.61	3.30	12	41.10	655.00	3298.00	27450	20240930	-60.36	6460	20241114	68.42	27450	-60.36	20240930	6460	68.42	20241114	27450	-60.36	20240930	6460	68.42	20241114	0.05	N	351870	500	55 억	3224	N	N	N	N
75	20241118	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10710	580	2	5.73	50957563270	4496432	81.79	10070	12300	9890	13160	7100	10130	11332.92	0.03	30688	11943	11036	10163	9256	8383	11490	9710	56	3030	500	7090	10	1	11131089	1192	16.35	3.25	12	40.40	655.00	3298.00	27450	20240930	-60.98	6460	20241114	65.79	27450	-60.98	20240930	6460	65.79	20241114	27450	-60.98	20240930	6460	65.79	20241114	0.05	N	351870	500	55 억	3224	N	N	N	N
76	20241118	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10540	410	2	4.05	44417103940	3905509	71.04	10070	12300	9890	13160	7100	10130	11372.98	0.03	22933	11943	11036	10163	9256	8383	11490	9710	56	3030	500	7090	10	1	11131089	1173	16.09	3.20	12	35.09	655.00	3298.00	27450	20240930	-61.60	6460	20241114	63.16	27450	-61.60	20240930	6460	63.16	20241114	27450	-61.60	20240930	6460	63.16	20241114	0.05	N	351870	500	55 억	3224	N	N	N	N
77	20241118	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10820	690	2	6.81	43271028580	3798333	69.09	10070	12300	9890	13160	7100	10130	11392.15	0.03	5348	11943	11036	10163	9256	8383	11490	9710	56	3030	500	7090	10	1	11131089	1204	16.52	3.28	12	34.12	655.00	3298.00	27450	20240930	-60.58	6460	20241114	67.49	27450	-60.58	20240930	6460	67.49	20241114	27450	-60.58	20240930	6460	67.49	20241114	0.05	N	351870	500	55 억	3224	N	N	N	N
78	20241118	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11440	1310	2	12.93	39663737090	3478891	63.28	10070	12300	9890	13160	7100	10130	11401.30	0.03	2971	11943	11036	10163	9256	8383	11490	9710	56	3030	500	7090	10	1	11131089	1273	17.47	3.47	12	31.25	655.00	3298.00	27450	20240930	-58.32	6460	20241114	77.09	27450	-58.32	20240930	6460	77.09	20241114	27450	-58.32	20240930	6460	77.09	20241114	0.05	N	351870	500	55 억	3224	N	N	N	N
79	20241118	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11790	1660	2	16.39	34021077990	2996435	54.51	10070	12300	9890	13160	7100	10130	11353.90	0.03	2122	11943	11036	10163	9256	8383	11490	9710	56	3030	500	7090	10	1	11131089	1312	18.00	3.57	12	26.92	655.00	3298.00	27450	20240930	-57.05	6460	20241114	82.51	27450	-57.05	20240930	6460	82.51	20241114	27450	-57.05	20240930	6460	82.51	20241114	0.05	N	351870	500	55 억	3224	N	N	N	N
80	20241118	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11780	1650	2	16.29	15285432730	1405812	25.57	10070	11850	9890	13160	7100	10130	10873.09	0.03	5859	11943	11036	10163	9256	8383	11490	9710	56	3030	500	7090	10	1	11131089	1311	17.98	3.57	12	12.63	655.00	3298.00	27450	20240930	-57.09	6460	20241114	82.35	27450	-57.09	20240930	6460	82.35	20241114	27450	-57.09	20240930	6460	82.35	20241114	0.05	N	351870	500	55 억	3224	N	N	N	N
81	20241118	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10070	-60	5	-0.59	1046931480	103996	1.89	10070	10230	9890	13160	7100	10130	10066.96	0.03	29940	11943	11036	10163	9256	8383	11490	9710	56	3030	500	7090	10	1	11131089	1121	15.37	3.05	12	0.93	655.00	3298.00	27450	20240930	-63.32	6460	20241114	55.88	27450	-63.32	20240930	6460	55.88	20241114	27450	-63.32	20240930	6460	55.88	20241114	0.05	N	351870	500	55 억	3224	N	N	N	N
82	20241115	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10130	1540	2	17.93	55891405700	5462256	726.91	9400	11070	9290	11160	6020	8590	10232.73	0.11	-7719	10010	9300	7880	7170	5750	9655	7525	56	2570	500	6010	10	1	11131089	1128	15.47	3.07	12	49.07	655.00	3298.00	27450	20240930	-63.10	6460	20241114	56.81	27450	-63.10	20240930	6460	56.81	20241114	27450	-63.10	20240930	6460	56.81	20241114	0.04	N	351870	500	55 억	12446	N	N	N	N
83	20241115	151226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10690	2100	2	24.45	53400532400	5218728	694.50	9400	11070	9290	11160	6020	8590	10232.49	0.11	-12352	10010	9300	7880	7170	5750	9655	7525	56	2570	500	6010	10	1	11131089	1190	16.32	3.24	12	46.88	655.00	3298.00	27450	20240930	-61.06	6460	20241114	65.48	27450	-61.06	20240930	6460	65.48	20241114	27450	-61.06	20240930	6460	65.48	20241114	0.04	N	351870	500	55 억	12446	N	N	N	N
84	20241115	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10090	1500	2	17.46	45213175080	4449033	592.07	9400	10880	9290	11160	6020	8590	10162.48	0.11	-8698	10010	9300	7880	7170	5750	9655	7525	56	2570	500	6010	10	1	11131089	1123	15.40	3.06	12	39.97	655.00	3298.00	27450	20240930	-63.24	6460	20241114	56.19	27450	-63.24	20240930	6460	56.19	20241114	27450	-63.24	20240930	6460	56.19	20241114	0.04	N	351870	500	55 억	12446	N	N	N	N
85	20241115	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10470	1880	2	21.89	40211707410	3963894	527.51	9400	10880	9290	11160	6020	8590	10144.50	0.11	-11605	10010	9300	7880	7170	5750	9655	7525	56	2570	500	6010	10	1	11131089	1165	15.98	3.17	12	35.61	655.00	3298.00	27450	20240930	-61.86	6460	20241114	62.07	27450	-61.86	20240930	6460	62.07	20241114	27450	-61.86	20240930	6460	62.07	20241114	0.04	N	351870	500	55 억	12446	N	N	N	N
86	20241115	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10810	2220	2	25.84	33358168750	3309091	440.37	9400	10880	9290	11160	6020	8590	10080.77	0.11	-10602	10010	9300	7880	7170	5750	9655	7525	56	2570	500	6010	10	1	11131089	1203	16.50	3.28	12	29.73	655.00	3298.00	27450	20240930	-60.62	6460	20241114	67.34	27450	-60.62	20240930	6460	67.34	20241114	27450	-60.62	20240930	6460	67.34	20241114	0.04	N	351870	500	55 억	12446	N	N	N	N
87	20241115	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9690	1100	2	12.81	24833111180	2471406	328.89	9400	10750	9350	11160	6020	8590	10048.18	0.11	-8387	10010	9300	7880	7170	5750	9655	7525	56	2570	500	6010	10	1	11131089	1079	14.79	2.94	12	22.20	655.00	3298.00	27450	20240930	-64.70	6460	20241114	50.00	27450	-64.70	20240930	6460	50.00	20241114	27450	-64.70	20240930	6460	50.00	20241114	0.04	N	351870	500	55 억	12446	N	N	N	N
88	20241115	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10110	1520	2	17.69	21342005750	2118459	281.92	9400	10750	9350	11160	6020	8590	10074.32	0.11	-9015	10010	9300	7880	7170	5750	9655	7525	56	2570	500	6010	10	1	11131089	1125	15.44	3.07	12	19.03	655.00	3298.00	27450	20240930	-63.17	6460	20241114	56.50	27450	-63.17	20240930	6460	56.50	20241114	27450	-63.17	20240930	6460	56.50	20241114	0.04	N	351870	500	55 억	12446	N	N	N	N
89	20241115	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9890	1300	2	15.13	9494045900	959885	127.74	9400	10410	9350	11160	6020	8590	9890.84	0.11	2986	10010	9300	7880	7170	5750	9655	7525	56	2570	500	6010	10	1	11131089	1101	15.10	3.00	12	8.62	655.00	3298.00	27450	20240930	-63.97	6460	20241114	53.10	27450	-63.97	20240930	6460	53.10	20241114	27450	-63.97	20240930	6460	53.10	20241114	0.04	N	351870	500	55 억	12446	N	N	N	N
90	20241114	161133	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8590	1980	1	29.95	5936259450	743759	1678.04	6460	8590	6460	8590	4630	6610	7981.43	0.36	-26359	7283	6946	6723	6386	6163	6835	6275	56	1980	500	4620	10	1	11131089	956	13.11	2.60	12	6.68	655.00	3298.00	27450	20240930	-68.71	6460	20241114	32.97	27450	-68.71	20240930	6460	32.97	20241114	27450	-68.71	20240930	6460	32.97	20241114	0.05	N	351870	500	55 억	40399	N	N	N	N
91	20241114	151142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8590	1980	1	29.95	5768720090	724255	1634.04	6460	8590	6460	8590	4630	6610	7965.04	0.36	-26359	7283	6946	6723	6386	6163	6835	6275	56	1980	500	4620	10	1	11131089	956	13.11	2.60	12	6.51	655.00	3298.00	27450	20240930	-68.71	6460	20241114	32.97	27450	-68.71	20240930	6460	32.97	20241114	27450	-68.71	20240930	6460	32.97	20241114	0.05	N	351870	500	55 억	40399	N	N	N	N
92	20241114	141134	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6930	320	2	4.84	705769890	104135	234.95	6460	7150	6460	8590	4630	6610	6777.45	0.36	22004	7283	6946	6723	6386	6163	6835	6275	56	1980	500	4620	10	1	11131089	771	10.58	2.10	12	0.94	655.00	3298.00	27450	20240930	-74.75	6460	20241114	7.28	27450	-74.75	20240930	6460	7.28	20241114	27450	-74.75	20240930	6460	7.28	20241114	0.05	N	351870	500	55 억	40399	N	N	N	N
93	20241114	131135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6920	310	2	4.69	338287680	51098	115.29	6460	6980	6460	8590	4630	6610	6620.37	0.36	11113	7283	6946	6723	6386	6163	6835	6275	56	1980	500	4620	10	1	11131089	770	10.56	2.10	12	0.46	655.00	3298.00	27450	20240930	-74.79	6460	20241114	7.12	27450	-74.79	20240930	6460	7.12	20241114	27450	-74.79	20240930	6460	7.12	20241114	0.05	N	351870	500	55 억	40399	N	N	N	N
94	20241114	121131	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6580	-30	5	-0.45	201502560	30800	69.49	6460	6750	6460	8590	4630	6610	6542.29	0.36	6940	7283	6946	6723	6386	6163	6835	6275	56	1980	500	4620	10	1	11131089	732	10.05	2.00	12	0.28	655.00	3298.00	27450	20240930	-76.03	6460	20241114	1.86	27450	-76.03	20240930	6460	1.86	20241114	27450	-76.03	20240930	6460	1.86	20241114	0.05	N	351870	500	55 억	40399	N	N	N	N
95	20241114	111132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6580	-30	5	-0.45	167759370	25633	57.83	6460	6750	6460	8590	4630	6610	6544.66	0.36	6513	7283	6946	6723	6386	6163	6835	6275	56	1980	500	4620	10	1	11131089	732	10.05	2.00	12	0.23	655.00	3298.00	27450	20240930	-76.03	6460	20241114	1.86	27450	-76.03	20240930	6460	1.86	20241114	27450	-76.03	20240930	6460	1.86	20241114	0.05	N	351870	500	55 억	40399	N	N	N	N
96	20241114	101151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6560	-50	5	-0.76	99921100	15392	34.73	6460	6670	6460	8590	4630	6610	6491.76	0.36	3921	7283	6946	6723	6386	6163	6835	6275	56	1980	500	4620	10	1	11131089	730	10.02	1.99	12	0.14	655.00	3298.00	27450	20240930	-76.10	6460	20241114	1.55	27450	-76.10	20240930	6460	1.55	20241114	27450	-76.10	20240930	6460	1.55	20241114	0.05	N	351870	500	55 억	40399	N	N	N	N
97	20241114	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6610	0	3	0.00	0	0	0.00	0	0	0	8590	4630	6610	0.00	0.36	0	7283	6946	6723	6386	6163	6835	6275	56	1980	500	4620	10	1	11131089	736	10.09	2.00	12	0.00	655.00	3298.00	27450	20240930	-75.92	6500	20241113	1.69	27450	-75.92	20240930	6500	1.69	20241113	27450	-75.92	20240930	6500	1.69	20241113	0.05	N	351870	500	55 억	40399	N	N	N	N
98	20241113	160750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6610	-370	5	-5.30	287728760	42897	62.98	6880	7060	6500	9070	4890	6980	6707.48	0.38	-1933	7693	7336	7113	6756	6533	7225	6645	56	2090	500	4880	10	1	11131089	736	10.09	2.00	12	0.39	655.00	3298.00	27450	20240930	-75.92	6500	20241113	1.69	27450	-75.92	20240930	6500	1.69	20241113	27450	-75.92	20240930	6500	1.69	20241113	0.04	N	351870	500	55 억	42255	N	N	N	N
99	20241113	150827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6600	-380	5	-5.44	269274340	40099	58.87	6880	7060	6500	9070	4890	6980	6715.24	0.38	-2268	7693	7336	7113	6756	6533	7225	6645	56	2090	500	4880	10	1	11131089	735	10.08	2.00	12	0.36	655.00	3298.00	27450	20240930	-75.96	6500	20241113	1.54	27450	-75.96	20240930	6500	1.54	20241113	27450	-75.96	20240930	6500	1.54	20241113	0.04	N	351870	500	55 억	42255	N	N	N	N
100	20241113	140823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6680	-300	5	-4.30	210328150	31149	45.73	6880	7060	6640	9070	4890	6980	6752.32	0.38	-3483	7693	7336	7113	6756	6533	7225	6645	56	2090	500	4880	10	1	11131089	744	10.20	2.03	12	0.28	655.00	3298.00	27450	20240930	-75.66	6640	20241113	0.60	27450	-75.66	20240930	6640	0.60	20241113	27450	-75.66	20240930	6640	0.60	20241113	0.04	N	351870	500	55 억	42255	N	N	N	N
101	20241113	130825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6690	-290	5	-4.15	173686440	25661	37.67	6880	7060	6640	9070	4890	6980	6768.50	0.38	-4754	7693	7336	7113	6756	6533	7225	6645	56	2090	500	4880	10	1	11131089	745	10.21	2.03	12	0.23	655.00	3298.00	27450	20240930	-75.63	6640	20241113	0.75	27450	-75.63	20240930	6640	0.75	20241113	27450	-75.63	20240930	6640	0.75	20241113	0.04	N	351870	500	55 억	42255	N	N	N	N
102	20241113	120814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6750	-230	5	-3.30	120488200	17716	26.01	6880	7060	6700	9070	4890	6980	6801.10	0.38	-3170	7693	7336	7113	6756	6533	7225	6645	56	2090	500	4880	10	1	11131089	751	10.31	2.05	12	0.16	655.00	3298.00	27450	20240930	-75.41	6700	20241113	0.75	27450	-75.41	20240930	6700	0.75	20241113	27450	-75.41	20240930	6700	0.75	20241113	0.04	N	351870	500	55 억	42255	N	N	N	N
103	20241113	110812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6770	-210	5	-3.01	103704060	15217	22.34	6880	7060	6700	9070	4890	6980	6815.01	0.38	-2963	7693	7336	7113	6756	6533	7225	6645	56	2090	500	4880	10	1	11131089	754	10.34	2.05	12	0.14	655.00	3298.00	27450	20240930	-75.34	6700	20241113	1.04	27450	-75.34	20240930	6700	1.04	20241113	27450	-75.34	20240930	6700	1.04	20241113	0.04	N	351870	500	55 억	42255	N	N	N	N
104	20241113	100814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6800	-180	5	-2.58	70416510	10281	15.09	6880	7060	6790	9070	4890	6980	6849.19	0.38	-1735	7693	7336	7113	6756	6533	7225	6645	56	2090	500	4880	10	1	11131089	757	10.38	2.06	12	0.09	655.00	3298.00	27450	20240930	-75.23	6790	20241113	0.15	27450	-75.23	20240930	6790	0.15	20241113	27450	-75.23	20240930	6790	0.15	20241113	0.04	N	351870	500	55 억	42255	N	N	N	N
105	20241113	090802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6890	-90	5	-1.29	15681350	2275	3.34	6880	7060	6840	9070	4890	6980	6892.90	0.38	130	7693	7336	7113	6756	6533	7225	6645	56	2090	500	4880	10	1	11131089	767	10.52	2.09	12	0.02	655.00	3298.00	27450	20240930	-74.90	6840	20241113	0.73	27450	-74.90	20240930	6840	0.73	20241113	27450	-74.90	20240930	6840	0.73	20241113	0.04	N	351870	500	55 억	42255	N	N	N	N
106	20241112	161052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6980	-330	5	-4.51	468392890	66435	83.66	7360	7470	6890	9500	5120	7310	7050.88	0.33	4717	7990	7650	7480	7140	6970	7565	7055	56	2190	500	5110	10	1	11131089	777	10.66	2.12	12	0.60	655.00	3298.00	27450	20240930	-74.57	6890	20241112	1.31	27450	-74.57	20240930	6890	1.31	20241112	27450	-74.57	20240930	6890	1.31	20241112	0.05	N	351870	500	55 억	37248	N	N	N	N
107	20241112	151105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6900	-410	5	-5.61	432928310	61341	77.25	7360	7470	6890	9500	5120	7310	7057.73	0.33	5247	7990	7650	7480	7140	6970	7565	7055	56	2190	500	5110	10	1	11131089	768	10.53	2.09	12	0.55	655.00	3298.00	27450	20240930	-74.86	6890	20241112	0.15	27450	-74.86	20240930	6890	0.15	20241112	27450	-74.86	20240930	6890	0.15	20241112	0.05	N	351870	500	55 억	37248	N	N	N	N
108	20241112	141108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7010	-300	5	-4.10	379067200	53576	67.47	7360	7470	6970	9500	5120	7310	7075.32	0.33	5310	7990	7650	7480	7140	6970	7565	7055	56	2190	500	5110	10	1	11131089	780	10.70	2.13	12	0.48	655.00	3298.00	27450	20240930	-74.46	6970	20241112	0.57	27450	-74.46	20240930	6970	0.57	20241112	27450	-74.46	20240930	6970	0.57	20241112	0.05	N	351870	500	55 억	37248	N	N	N	N
109	20241112	131114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7080	-230	5	-3.15	313479570	44210	55.68	7360	7470	6990	9500	5120	7310	7090.69	0.33	6798	7990	7650	7480	7140	6970	7565	7055	56	2190	500	5110	10	1	11131089	788	10.81	2.15	12	0.40	655.00	3298.00	27450	20240930	-74.21	6990	20241112	1.29	27450	-74.21	20240930	6990	1.29	20241112	27450	-74.21	20240930	6990	1.29	20241112	0.05	N	351870	500	55 억	37248	N	N	N	N
110	20241112	121105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7010	-300	5	-4.10	288325490	40640	51.18	7360	7470	6990	9500	5120	7310	7094.62	0.33	7720	7990	7650	7480	7140	6970	7565	7055	56	2190	500	5110	10	1	11131089	780	10.70	2.13	12	0.37	655.00	3298.00	27450	20240930	-74.46	6990	20241112	0.29	27450	-74.46	20240930	6990	0.29	20241112	27450	-74.46	20240930	6990	0.29	20241112	0.05	N	351870	500	55 억	37248	N	N	N	N
111	20241112	111059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7090	-220	5	-3.01	248607780	34982	44.05	7360	7470	6990	9500	5120	7310	7106.73	0.33	7672	7990	7650	7480	7140	6970	7565	7055	56	2190	500	5110	10	1	11131089	789	10.82	2.15	12	0.31	655.00	3298.00	27450	20240930	-74.17	6990	20241112	1.43	27450	-74.17	20240930	6990	1.43	20241112	27450	-74.17	20240930	6990	1.43	20241112	0.05	N	351870	500	55 억	37248	N	N	N	N
112	20241112	101058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7050	-260	5	-3.56	203652170	28619	36.04	7360	7470	6990	9500	5120	7310	7115.98	0.33	6269	7990	7650	7480	7140	6970	7565	7055	56	2190	500	5110	10	1	11131089	785	10.76	2.14	12	0.26	655.00	3298.00	27450	20240930	-74.32	6990	20241112	0.86	27450	-74.32	20240930	6990	0.86	20241112	27450	-74.32	20240930	6990	0.86	20241112	0.05	N	351870	500	55 억	37248	N	N	N	N
113	20241112	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7210	-100	5	-1.37	41329690	5650	7.12	7360	7470	7210	9500	5120	7310	7314.99	0.33	-621	7990	7650	7480	7140	6970	7565	7055	56	2190	500	5110	10	1	11131089	803	11.01	2.19	12	0.05	655.00	3298.00	27450	20240930	-73.73	7140	20241107	0.98	27450	-73.73	20240930	7140	0.98	20241107	27450	-73.73	20240930	7140	0.98	20241107	0.05	N	351870	500	55 억	37248	N	N	N	N
114	20241111	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	-510	5	-6.52	579509190	77765	13.20	7820	7820	7310	10160	5480	7820	7452.08	0.35	-3130	9006	8412	7826	7232	6646	8710	7530	56	2340	500	5470	10	1	11131089	814	11.16	2.22	12	0.70	655.00	3298.00	27450	20240930	-73.37	7140	20241107	2.38	27450	-73.37	20240930	7140	2.38	20241107	27450	-73.37	20240930	7140	2.38	20241107	0.04	N	351870	500	55 억	38660	N	N	N	N
115	20241111	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	-470	5	-6.01	556157620	74577	12.65	7820	7820	7320	10160	5480	7820	7457.50	0.35	-2908	9006	8412	7826	7232	6646	8710	7530	56	2340	500	5470	10	1	11131089	818	11.22	2.23	12	0.67	655.00	3298.00	27450	20240930	-73.22	7140	20241107	2.94	27450	-73.22	20240930	7140	2.94	20241107	27450	-73.22	20240930	7140	2.94	20241107	0.04	N	351870	500	55 억	38660	N	N	N	N
116	20241111	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7430	-390	5	-4.99	532678410	71392	12.11	7820	7820	7320	10160	5480	7820	7461.32	0.35	-2773	9006	8412	7826	7232	6646	8710	7530	56	2340	500	5470	10	1	11131089	827	11.34	2.25	12	0.64	655.00	3298.00	27450	20240930	-72.93	7140	20241107	4.06	27450	-72.93	20240930	7140	4.06	20241107	27450	-72.93	20240930	7140	4.06	20241107	0.04	N	351870	500	55 억	38660	N	N	N	N
117	20241111	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7380	-440	5	-5.63	491329740	65778	11.16	7820	7820	7320	10160	5480	7820	7469.51	0.35	-2377	9006	8412	7826	7232	6646	8710	7530	56	2340	500	5470	10	1	11131089	821	11.27	2.24	12	0.59	655.00	3298.00	27450	20240930	-73.11	7140	20241107	3.36	27450	-73.11	20240930	7140	3.36	20241107	27450	-73.11	20240930	7140	3.36	20241107	0.04	N	351870	500	55 억	38660	N	N	N	N
118	20241111	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	-420	5	-5.37	453995840	60711	10.30	7820	7820	7320	10160	5480	7820	7477.98	0.35	-1792	9006	8412	7826	7232	6646	8710	7530	56	2340	500	5470	10	1	11131089	824	11.30	2.24	12	0.55	655.00	3298.00	27450	20240930	-73.04	7140	20241107	3.64	27450	-73.04	20240930	7140	3.64	20241107	27450	-73.04	20240930	7140	3.64	20241107	0.04	N	351870	500	55 억	38660	N	N	N	N
119	20241111	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7480	-340	5	-4.35	420625790	56212	9.54	7820	7820	7320	10160	5480	7820	7482.85	0.35	-840	9006	8412	7826	7232	6646	8710	7530	56	2340	500	5470	10	1	11131089	833	11.42	2.27	12	0.51	655.00	3298.00	27450	20240930	-72.75	7140	20241107	4.76	27450	-72.75	20240930	7140	4.76	20241107	27450	-72.75	20240930	7140	4.76	20241107	0.04	N	351870	500	55 억	38660	N	N	N	N
120	20241111	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	-420	5	-5.37	340273490	45380	7.70	7820	7820	7330	10160	5480	7820	7498.31	0.35	-714	9006	8412	7826	7232	6646	8710	7530	56	2340	500	5470	10	1	11131089	824	11.30	2.24	12	0.41	655.00	3298.00	27450	20240930	-73.04	7140	20241107	3.64	27450	-73.04	20240930	7140	3.64	20241107	27450	-73.04	20240930	7140	3.64	20241107	0.04	N	351870	500	55 억	38660	N	N	N	N
121	20241111	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7570	-250	5	-3.20	122515170	16046	2.72	7820	7820	7520	10160	5480	7820	7635.25	0.35	287	9006	8412	7826	7232	6646	8710	7530	56	2340	500	5470	10	1	11131089	843	11.56	2.30	12	0.14	655.00	3298.00	27450	20240930	-72.42	7140	20241107	6.02	27450	-72.42	20240930	7140	6.02	20241107	27450	-72.42	20240930	7140	6.02	20241107	0.04	N	351870	500	55 억	38660	N	N	N	N
122	20241108	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7820	590	2	8.16	4689346080	586865	762.69	7240	8420	7240	9390	5070	7230	7990.66	0.16	22360	7796	7512	7326	7042	6856	7420	6950	56	2160	500	5060	10	1	11131089	870	11.94	2.37	12	5.27	655.00	3298.00	27450	20240930	-71.51	7140	20241107	9.52	27450	-71.51	20240930	7140	9.52	20241107	27450	-71.51	20240930	7140	9.52	20241107	0.01	N	351870	500	55 억	18189	N	N	N	N
123	20241108	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7830	600	2	8.30	4624796890	578591	751.93	7240	8420	7240	9390	5070	7230	7993.21	0.16	22155	7796	7512	7326	7042	6856	7420	6950	56	2160	500	5060	10	1	11131089	872	11.95	2.37	12	5.20	655.00	3298.00	27450	20240930	-71.48	7140	20241107	9.66	27450	-71.48	20240930	7140	9.66	20241107	27450	-71.48	20240930	7140	9.66	20241107	0.01	N	351870	500	55 억	18189	N	N	N	N
124	20241108	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7950	720	2	9.96	4397942980	549977	714.75	7240	8420	7240	9390	5070	7230	7996.59	0.16	18425	7796	7512	7326	7042	6856	7420	6950	56	2160	500	5060	10	1	11131089	885	12.14	2.41	12	4.94	655.00	3298.00	27450	20240930	-71.04	7140	20241107	11.34	27450	-71.04	20240930	7140	11.34	20241107	27450	-71.04	20240930	7140	11.34	20241107	0.01	N	351870	500	55 억	18189	N	N	N	N
125	20241108	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7840	610	2	8.44	3065522190	383356	498.21	7240	8420	7240	9390	5070	7230	7996.54	0.16	24653	7796	7512	7326	7042	6856	7420	6950	56	2160	500	5060	10	1	11131089	873	11.97	2.38	12	3.44	655.00	3298.00	27450	20240930	-71.44	7140	20241107	9.80	27450	-71.44	20240930	7140	9.80	20241107	27450	-71.44	20240930	7140	9.80	20241107	0.01	N	351870	500	55 억	18189	N	N	N	N
126	20241108	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	840	2	11.62	2792593310	349082	453.67	7240	8420	7240	9390	5070	7230	7999.82	0.16	16727	7796	7512	7326	7042	6856	7420	6950	56	2160	500	5060	10	1	11131089	898	12.32	2.45	12	3.14	655.00	3298.00	27450	20240930	-70.60	7140	20241107	13.03	27450	-70.60	20240930	7140	13.03	20241107	27450	-70.60	20240930	7140	13.03	20241107	0.01	N	351870	500	55 억	18189	N	N	N	N
127	20241108	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7780	550	2	7.61	697042620	91562	118.99	7240	7960	7240	9390	5070	7230	7612.79	0.16	19382	7796	7512	7326	7042	6856	7420	6950	56	2160	500	5060	10	1	11131089	866	11.88	2.36	12	0.82	655.00	3298.00	27450	20240930	-71.66	7140	20241107	8.96	27450	-71.66	20240930	7140	8.96	20241107	27450	-71.66	20240930	7140	8.96	20241107	0.01	N	351870	500	55 억	18189	N	N	N	N
128	20241108	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	120	2	1.66	153638960	20753	26.97	7240	7540	7240	9390	5070	7230	7403.22	0.16	9397	7796	7512	7326	7042	6856	7420	6950	56	2160	500	5060	10	1	11131089	818	11.22	2.23	12	0.19	655.00	3298.00	27450	20240930	-73.22	7140	20241107	2.94	27450	-73.22	20240930	7140	2.94	20241107	27450	-73.22	20240930	7140	2.94	20241107	0.01	N	351870	500	55 억	18189	N	N	N	N
129	20241108	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7260	30	2	0.41	9716690	1336	1.74	7240	7330	7240	9390	5070	7230	7272.97	0.16	171	7796	7512	7326	7042	6856	7420	6950	56	2160	500	5060	10	1	11131089	808	11.08	2.20	12	0.01	655.00	3298.00	27450	20240930	-73.55	7140	20241107	1.68	27450	-73.55	20240930	7140	1.68	20241107	27450	-73.55	20240930	7140	1.68	20241107	0.01	N	351870	500	55 억	18189	N	N	N	N
130	20241107	161042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7230	-330	5	-4.37	551938990	76209	76.17	7610	7610	7140	9820	5300	7560	7242.57	0.25	-9523	8533	8046	7793	7306	7053	7920	7180	56	2260	500	5290	10	1	11131089	805	11.04	2.19	12	0.68	655.00	3298.00	27450	20240930	-73.66	7140	20241107	1.26	27450	-73.66	20240930	7140	1.26	20241107	27450	-73.66	20240930	7140	1.26	20241107	0.02	N	351870	500	55 억	27747	N	N	N	N
131	20241107	151047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7270	-290	5	-3.84	525111050	72509	72.47	7610	7610	7140	9820	5300	7560	7242.01	0.25	-9831	8533	8046	7793	7306	7053	7920	7180	56	2260	500	5290	10	1	11131089	809	11.10	2.20	12	0.65	655.00	3298.00	27450	20240930	-73.52	7140	20241107	1.82	27450	-73.52	20240930	7140	1.82	20241107	27450	-73.52	20240930	7140	1.82	20241107	0.02	N	351870	500	55 억	27747	N	N	N	N
132	20241107	141052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7260	-300	5	-3.97	451905450	62393	62.36	7610	7610	7140	9820	5300	7560	7242.89	0.25	-11459	8533	8046	7793	7306	7053	7920	7180	56	2260	500	5290	10	1	11131089	808	11.08	2.20	12	0.56	655.00	3298.00	27450	20240930	-73.55	7140	20241107	1.68	27450	-73.55	20240930	7140	1.68	20241107	27450	-73.55	20240930	7140	1.68	20241107	0.02	N	351870	500	55 억	27747	N	N	N	N
133	20241107	131052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7220	-340	5	-4.50	397102510	54792	54.76	7610	7610	7140	9820	5300	7560	7247.45	0.25	-9549	8533	8046	7793	7306	7053	7920	7180	56	2260	500	5290	10	1	11131089	804	11.02	2.19	12	0.49	655.00	3298.00	27450	20240930	-73.70	7140	20241107	1.12	27450	-73.70	20240930	7140	1.12	20241107	27450	-73.70	20240930	7140	1.12	20241107	0.02	N	351870	500	55 억	27747	N	N	N	N
134	20241107	121045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7210	-350	5	-4.63	362087920	49916	49.89	7610	7610	7140	9820	5300	7560	7253.95	0.25	-8898	8533	8046	7793	7306	7053	7920	7180	56	2260	500	5290	10	1	11131089	803	11.01	2.19	12	0.45	655.00	3298.00	27450	20240930	-73.73	7140	20241107	0.98	27450	-73.73	20240930	7140	0.98	20241107	27450	-73.73	20240930	7140	0.98	20241107	0.02	N	351870	500	55 억	27747	N	N	N	N
135	20241107	111042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7200	-360	5	-4.76	330883930	45582	45.56	7610	7610	7140	9820	5300	7560	7259.09	0.25	-8533	8533	8046	7793	7306	7053	7920	7180	56	2260	500	5290	10	1	11131089	801	10.99	2.18	12	0.41	655.00	3298.00	27450	20240930	-73.77	7140	20241107	0.84	27450	-73.77	20240930	7140	0.84	20241107	27450	-73.77	20240930	7140	0.84	20241107	0.02	N	351870	500	55 억	27747	N	N	N	N
136	20241107	101043	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7230	-330	5	-4.37	271835610	37348	37.33	7610	7610	7150	9820	5300	7560	7278.45	0.25	-4911	8533	8046	7793	7306	7053	7920	7180	56	2260	500	5290	10	1	11131089	805	11.04	2.19	12	0.34	655.00	3298.00	27450	20240930	-73.66	7150	20241107	1.12	27450	-73.66	20240930	7150	1.12	20241107	27450	-73.66	20240930	7150	1.12	20241107	0.02	N	351870	500	55 억	27747	N	N	N	N
137	20241107	091047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7370	-190	5	-2.51	49427330	6610	6.61	7610	7610	7310	9820	5300	7560	7477.66	0.25	-317	8533	8046	7793	7306	7053	7920	7180	56	2260	500	5290	10	1	11131089	820	11.25	2.23	12	0.06	655.00	3298.00	27450	20240930	-73.15	7310	20241107	0.82	27450	-73.15	20240930	7310	0.82	20241107	27450	-73.15	20240930	7310	0.82	20241107	0.02	N	351870	500	55 억	27747	N	N	N	N
138	20241106	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	-470	5	-5.85	781839790	99236	82.89	8200	8280	7540	10430	5630	8030	7880.39	0.22	3006	8556	8292	8136	7872	7716	8215	7795	56	2400	500	5620	10	1	11131089	842	11.54	2.29	12	0.89	655.00	3298.00	27450	20240930	-72.46	7440	20241101	1.61	27450	-72.46	20240930	7440	1.61	20241101	27450	-72.46	20240930	7440	1.61	20241101	0.02	N	351870	500	55 억	24784	N	N	N	N
139	20241106	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	-470	5	-5.85	720838580	91185	76.17	8200	8280	7540	10430	5630	8030	7905.23	0.22	3748	8556	8292	8136	7872	7716	8215	7795	56	2400	500	5620	10	1	11131089	842	11.54	2.29	12	0.82	655.00	3298.00	27450	20240930	-72.46	7440	20241101	1.61	27450	-72.46	20240930	7440	1.61	20241101	27450	-72.46	20240930	7440	1.61	20241101	0.02	N	351870	500	55 억	24784	N	N	N	N
140	20241106	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7790	-240	5	-2.99	557143650	69697	58.22	8200	8280	7680	10430	5630	8030	7993.80	0.22	-1029	8556	8292	8136	7872	7716	8215	7795	56	2400	500	5620	10	1	11131089	867	11.89	2.36	12	0.63	655.00	3298.00	27450	20240930	-71.62	7440	20241101	4.70	27450	-71.62	20240930	7440	4.70	20241101	27450	-71.62	20240930	7440	4.70	20241101	0.02	N	351870	500	55 억	24784	N	N	N	N
141	20241106	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7770	-260	5	-3.24	475259840	59126	49.39	8200	8280	7710	10430	5630	8030	8038.09	0.22	-54	8556	8292	8136	7872	7716	8215	7795	56	2400	500	5620	10	1	11131089	865	11.86	2.36	12	0.53	655.00	3298.00	27450	20240930	-71.69	7440	20241101	4.44	27450	-71.69	20240930	7440	4.44	20241101	27450	-71.69	20240930	7440	4.44	20241101	0.02	N	351870	500	55 억	24784	N	N	N	N
142	20241106	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8130	100	2	1.25	323514040	39881	33.31	8200	8280	8000	10430	5630	8030	8111.98	0.22	2103	8556	8292	8136	7872	7716	8215	7795	56	2400	500	5620	10	1	11131089	905	12.41	2.47	12	0.36	655.00	3298.00	27450	20240930	-70.38	7440	20241101	9.27	27450	-70.38	20240930	7440	9.27	20241101	27450	-70.38	20240930	7440	9.27	20241101	0.02	N	351870	500	55 억	24784	N	N	N	N
143	20241106	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8120	90	2	1.12	295692310	36447	30.44	8200	8280	8000	10430	5630	8030	8112.94	0.22	2605	8556	8292	8136	7872	7716	8215	7795	56	2400	500	5620	10	1	11131089	904	12.40	2.46	12	0.33	655.00	3298.00	27450	20240930	-70.42	7440	20241101	9.14	27450	-70.42	20240930	7440	9.14	20241101	27450	-70.42	20240930	7440	9.14	20241101	0.02	N	351870	500	55 억	24784	N	N	N	N
144	20241106	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	40	2	0.50	214029610	26374	22.03	8200	8280	8000	10430	5630	8030	8115.17	0.22	2912	8556	8292	8136	7872	7716	8215	7795	56	2400	500	5620	10	1	11131089	898	12.32	2.45	12	0.24	655.00	3298.00	27450	20240930	-70.60	7440	20241101	8.47	27450	-70.60	20240930	7440	8.47	20241101	27450	-70.60	20240930	7440	8.47	20241101	0.02	N	351870	500	55 억	24784	N	N	N	N
145	20241106	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8080	50	2	0.62	71378550	8798	7.35	8200	8200	8010	10430	5630	8030	8113.04	0.22	2466	8556	8292	8136	7872	7716	8215	7795	56	2400	500	5620	10	1	11131089	899	12.34	2.45	12	0.08	655.00	3298.00	27450	20240930	-70.56	7440	20241101	8.60	27450	-70.56	20240930	7440	8.60	20241101	27450	-70.56	20240930	7440	8.60	20241101	0.02	N	351870	500	55 억	24784	N	N	N	N
146	20241105	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	-180	5	-2.19	970008150	118819	17.99	8210	8400	7980	10670	5750	8210	8163.73	0.29	-8092	9610	8910	8230	7530	6850	9260	7880	56	2460	500	5740	10	1	11131089	894	12.26	2.43	12	1.07	655.00	3298.00	27450	20240930	-70.75	7440	20241101	7.93	27450	-70.75	20240930	7440	7.93	20241101	27450	-70.75	20240930	7440	7.93	20241101	0.00	N	351870	500	55 억	31921	N	N	N	N
147	20241105	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8060	-150	5	-1.83	876727600	107193	16.23	8210	8400	8000	10670	5750	8210	8178.95	0.29	-7031	9610	8910	8230	7530	6850	9260	7880	56	2460	500	5740	10	1	11131089	897	12.31	2.44	12	0.96	655.00	3298.00	27450	20240930	-70.64	7440	20241101	8.33	27450	-70.64	20240930	7440	8.33	20241101	27450	-70.64	20240930	7440	8.33	20241101	0.00	N	351870	500	55 억	31921	N	N	N	N
148	20241105	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8060	-150	5	-1.83	793093900	96784	14.65	8210	8400	8050	10670	5750	8210	8194.46	0.29	-7847	9610	8910	8230	7530	6850	9260	7880	56	2460	500	5740	10	1	11131089	897	12.31	2.44	12	0.87	655.00	3298.00	27450	20240930	-70.64	7440	20241101	8.33	27450	-70.64	20240930	7440	8.33	20241101	27450	-70.64	20240930	7440	8.33	20241101	0.00	N	351870	500	55 억	31921	N	N	N	N
149	20241105	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8180	-30	5	-0.37	697040280	84941	12.86	8210	8400	8050	10670	5750	8210	8206.17	0.29	-1429	9610	8910	8230	7530	6850	9260	7880	56	2460	500	5740	10	1	11131089	911	12.49	2.48	12	0.76	655.00	3298.00	27450	20240930	-70.20	7440	20241101	9.95	27450	-70.20	20240930	7440	9.95	20241101	27450	-70.20	20240930	7440	9.95	20241101	0.00	N	351870	500	55 억	31921	N	N	N	N
150	20241105	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8220	10	2	0.12	647169370	78840	11.94	8210	8400	8050	10670	5750	8210	8208.64	0.29	-1617	9610	8910	8230	7530	6850	9260	7880	56	2460	500	5740	10	1	11131089	915	12.55	2.49	12	0.71	655.00	3298.00	27450	20240930	-70.05	7440	20241101	10.48	27450	-70.05	20240930	7440	10.48	20241101	27450	-70.05	20240930	7440	10.48	20241101	0.00	N	351870	500	55 억	31921	N	N	N	N
151	20241105	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8320	110	2	1.34	556292070	67787	10.26	8210	8400	8050	10670	5750	8210	8206.47	0.29	749	9610	8910	8230	7530	6850	9260	7880	56	2460	500	5740	10	1	11131089	926	12.70	2.52	12	0.61	655.00	3298.00	27450	20240930	-69.69	7440	20241101	11.83	27450	-69.69	20240930	7440	11.83	20241101	27450	-69.69	20240930	7440	11.83	20241101	0.00	N	351870	500	55 억	31921	N	N	N	N
152	20241105	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8110	-100	5	-1.22	296928140	36482	5.52	8210	8230	8050	10670	5750	8210	8138.93	0.29	5486	9610	8910	8230	7530	6850	9260	7880	56	2460	500	5740	10	1	11131089	903	12.38	2.46	12	0.33	655.00	3298.00	27450	20240930	-70.46	7440	20241101	9.01	27450	-70.46	20240930	7440	9.01	20241101	27450	-70.46	20240930	7440	9.01	20241101	0.00	N	351870	500	55 억	31921	N	N	N	N
153	20241105	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8180	-30	5	-0.37	82309080	10108	1.53	8210	8230	8050	10670	5750	8210	8142.60	0.29	275	9610	8910	8230	7530	6850	9260	7880	56	2460	500	5740	10	1	11131089	911	12.49	2.48	12	0.09	655.00	3298.00	27450	20240930	-70.20	7440	20241101	9.95	27450	-70.20	20240930	7440	9.95	20241101	27450	-70.20	20240930	7440	9.95	20241101	0.00	N	351870	500	55 억	31921	N	N	N	N
154	20241104	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8210	750	2	10.05	5487550020	656496	675.34	7580	8930	7550	9690	5230	7460	8358.91	0.16	14382	8313	7886	7663	7236	7013	7775	7125	56	2230	500	5220	10	1	11131089	914	12.53	2.49	12	5.90	655.00	3298.00	27450	20240930	-70.09	7440	20241101	10.35	27450	-70.09	20240930	7440	10.35	20241101	27450	-70.09	20240930	7440	10.35	20241101	0.00	N	351870	500	55 억	17910	N	N	N	N
155	20241104	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8090	630	2	8.45	5383489650	643755	662.23	7580	8930	7550	9690	5230	7460	8362.64	0.16	15797	8313	7886	7663	7236	7013	7775	7125	56	2230	500	5220	10	1	11131089	901	12.35	2.45	12	5.78	655.00	3298.00	27450	20240930	-70.53	7440	20241101	8.74	27450	-70.53	20240930	7440	8.74	20241101	27450	-70.53	20240930	7440	8.74	20241101	0.00	N	351870	500	55 억	17910	N	N	N	N
156	20241104	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8120	660	2	8.85	5202135480	621326	639.16	7580	8930	7550	9690	5230	7460	8372.63	0.16	10600	8313	7886	7663	7236	7013	7775	7125	56	2230	500	5220	10	1	11131089	904	12.40	2.46	12	5.58	655.00	3298.00	27450	20240930	-70.42	7440	20241101	9.14	27450	-70.42	20240930	7440	9.14	20241101	27450	-70.42	20240930	7440	9.14	20241101	0.00	N	351870	500	55 억	17910	N	N	N	N
157	20241104	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8270	810	2	10.86	5044384020	602080	619.36	7580	8930	7550	9690	5230	7460	8378.26	0.16	5980	8313	7886	7663	7236	7013	7775	7125	56	2230	500	5220	10	1	11131089	921	12.63	2.51	12	5.41	655.00	3298.00	27450	20240930	-69.87	7440	20241101	11.16	27450	-69.87	20240930	7440	11.16	20241101	27450	-69.87	20240930	7440	11.16	20241101	0.00	N	351870	500	55 억	17910	N	N	N	N
158	20241104	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8260	800	2	10.72	4891375080	583440	600.19	7580	8930	7550	9690	5230	7460	8383.68	0.16	779	8313	7886	7663	7236	7013	7775	7125	56	2230	500	5220	10	1	11131089	919	12.61	2.50	12	5.24	655.00	3298.00	27450	20240930	-69.91	7440	20241101	11.02	27450	-69.91	20240930	7440	11.02	20241101	27450	-69.91	20240930	7440	11.02	20241101	0.00	N	351870	500	55 억	17910	N	N	N	N
159	20241104	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8320	860	2	11.53	4688903760	559270	575.32	7580	8930	7550	9690	5230	7460	8383.97	0.16	-5323	8313	7886	7663	7236	7013	7775	7125	56	2230	500	5220	10	1	11131089	926	12.70	2.52	12	5.02	655.00	3298.00	27450	20240930	-69.69	7440	20241101	11.83	27450	-69.69	20240930	7440	11.83	20241101	27450	-69.69	20240930	7440	11.83	20241101	0.00	N	351870	500	55 억	17910	N	N	N	N
160	20241104	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8480	1020	2	13.67	3633195120	432244	444.65	7580	8930	7550	9690	5230	7460	8405.43	0.16	-6026	8313	7886	7663	7236	7013	7775	7125	56	2230	500	5220	10	1	11131089	944	12.95	2.57	12	3.88	655.00	3298.00	27450	20240930	-69.11	7440	20241101	13.98	27450	-69.11	20240930	7440	13.98	20241101	27450	-69.11	20240930	7440	13.98	20241101	0.00	N	351870	500	55 억	17910	N	N	N	N
161	20241104	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7680	220	2	2.95	37245300	4851	4.99	7580	7810	7550	9690	5230	7460	7677.86	0.16	1148	8313	7886	7663	7236	7013	7775	7125	56	2230	500	5220	10	1	11131089	855	11.73	2.33	12	0.04	655.00	3298.00	27450	20240930	-72.02	7440	20241101	3.23	27450	-72.02	20240930	7440	3.23	20241101	27450	-72.02	20240930	7440	3.23	20241101	0.00	N	351870	500	55 억	17910	N	N	N	N
162	20241101	160931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7460	-240	5	-3.12	726854560	93939	155.55	7670	8090	7440	10010	5390	7700	7738.09	0.18	-2132	8113	7906	7713	7506	7313	7810	7410	56	2310	500	5390	10	1	11131089	830	11.39	2.26	12	0.84	655.00	3298.00	27450	20240930	-72.82	7440	20241101	0.27	27450	-72.82	20240930	7440	0.27	20241101	27450	-72.82	20240930	7440	0.27	20241101	0.00	N	351870	500	55 억	20036	N	N	N	N
163	20241101	150950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7490	-210	5	-2.73	595758090	76375	126.46	7670	8090	7480	10010	5390	7700	7800.80	0.18	-4984	8113	7906	7713	7506	7313	7810	7410	56	2310	500	5390	10	1	11131089	834	11.44	2.27	12	0.69	655.00	3298.00	27450	20240930	-72.71	7480	20241101	0.13	27450	-72.71	20240930	7480	0.13	20241101	27450	-72.71	20240930	7480	0.13	20241101	0.00	N	351870	500	55 억	20036	N	N	N	N
164	20241101	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7730	30	2	0.39	481334530	61415	101.69	7670	8090	7600	10010	5390	7700	7838.04	0.18	-4954	8113	7906	7713	7506	7313	7810	7410	56	2310	500	5390	10	1	11131089	860	11.80	2.34	12	0.55	655.00	3298.00	27450	20240930	-71.84	7520	20241031	2.79	27450	-71.84	20240930	7520	2.79	20241031	27450	-71.84	20240930	7520	2.79	20241031	0.00	N	351870	500	55 억	20036	N	N	N	N
165	20241101	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7940	240	2	3.12	429940680	54811	90.76	7670	8090	7600	10010	5390	7700	7844.80	0.18	-4594	8113	7906	7713	7506	7313	7810	7410	56	2310	500	5390	10	1	11131089	884	12.12	2.41	12	0.49	655.00	3298.00	27450	20240930	-71.07	7520	20241031	5.59	27450	-71.07	20240930	7520	5.59	20241031	27450	-71.07	20240930	7520	5.59	20241031	0.00	N	351870	500	55 억	20036	N	N	N	N
166	20241101	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7810	110	2	1.43	402434070	51333	85.00	7670	8090	7600	10010	5390	7700	7840.44	0.18	-3710	8113	7906	7713	7506	7313	7810	7410	56	2310	500	5390	10	1	11131089	869	11.92	2.37	12	0.46	655.00	3298.00	27450	20240930	-71.55	7520	20241031	3.86	27450	-71.55	20240930	7520	3.86	20241031	27450	-71.55	20240930	7520	3.86	20241031	0.00	N	351870	500	55 억	20036	N	N	N	N
167	20241101	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8040	340	2	4.42	270387080	34683	57.43	7670	8090	7600	10010	5390	7700	7796.74	0.18	-3261	8113	7906	7713	7506	7313	7810	7410	56	2310	500	5390	10	1	11131089	895	12.27	2.44	12	0.31	655.00	3298.00	27450	20240930	-70.71	7520	20241031	6.91	27450	-70.71	20240930	7520	6.91	20241031	27450	-70.71	20240930	7520	6.91	20241031	0.00	N	351870	500	55 억	20036	N	N	N	N
168	20241101	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7680	-20	5	-0.26	98977170	12931	21.41	7670	7710	7600	10010	5390	7700	7653.24	0.18	-2532	8113	7906	7713	7506	7313	7810	7410	56	2310	500	5390	10	1	11131089	855	11.73	2.33	12	0.12	655.00	3298.00	27450	20240930	-72.02	7520	20241031	2.13	27450	-72.02	20240930	7520	2.13	20241031	27450	-72.02	20240930	7520	2.13	20241031	0.00	N	351870	500	55 억	20036	N	N	N	N
169	20241101	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	-60	5	-0.78	36644270	4781	7.92	7670	7710	7610	10010	5390	7700	7662.35	0.18	-2194	8113	7906	7713	7506	7313	7810	7410	56	2310	500	5390	10	1	11131089	850	11.66	2.32	12	0.04	655.00	3298.00	27450	20240930	-72.17	7520	20241031	1.60	27450	-72.17	20240930	7520	1.60	20241031	27450	-72.17	20240930	7520	1.60	20241031	0.00	N	351870	500	55 억	20036	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History