KissMeData/347850/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161308	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39350	300	2	0.77	5364142300	135092	172.45	39850	40900	38600	50700	27350	39050	39707.78	0.00	-7327	41016	40032	39416	38432	37816	40525	38925	53	11650	500	27330	50	1	10542729	4149	91.72	7.84	12	1.28	429.00	5017.00	53900	20240502	-26.99	25100	20240627	56.77	53900	-26.99	20240502	25100	56.77	20240627	53900	-26.99	20240502	25100	56.77	20240627	1.94	N	347850	500	52 억	0	N	N	15	N	N
3	20241129	151324	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39350	300	2	0.77	5258416200	132401	169.02	39850	40900	38600	50700	27350	39050	39715.83	0.00	-5426	41016	40032	39416	38432	37816	40525	38925	53	11650	500	27330	50	1	10542729	4149	91.72	7.84	12	1.26	429.00	5017.00	53900	20240502	-26.99	25100	20240627	56.77	53900	-26.99	20240502	25100	56.77	20240627	53900	-26.99	20240502	25100	56.77	20240627	1.94	N	347850	500	52 억	0	N	N	0	N	N
4	20241129	141327	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39600	550	2	1.41	3981450800	99743	127.33	39850	40900	38900	50700	27350	39050	39917.09	0.00	-6958	41016	40032	39416	38432	37816	40525	38925	53	11650	500	27330	50	1	10542729	4175	92.31	7.89	12	0.95	429.00	5017.00	53900	20240502	-26.53	25100	20240627	57.77	53900	-26.53	20240502	25100	57.77	20240627	53900	-26.53	20240502	25100	57.77	20240627	1.94	N	347850	500	52 억	0	N	N	0	N	N
5	20241129	131322	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39900	850	2	2.18	3618512900	90653	115.72	39850	40900	38900	50700	27350	39050	39916.09	0.00	-6567	41016	40032	39416	38432	37816	40525	38925	53	11650	500	27330	50	1	10542729	4207	93.01	7.95	12	0.86	429.00	5017.00	53900	20240502	-25.97	25100	20240627	58.96	53900	-25.97	20240502	25100	58.96	20240627	53900	-25.97	20240502	25100	58.96	20240627	1.94	N	347850	500	52 억	0	N	N	0	N	N
6	20241129	121325	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40300	1250	2	3.20	3274367950	82048	104.74	39850	40900	38900	50700	27350	39050	39907.96	0.00	-6395	41016	40032	39416	38432	37816	40525	38925	53	11650	500	27330	50	1	10542729	4249	93.94	8.03	12	0.78	429.00	5017.00	53900	20240502	-25.23	25100	20240627	60.56	53900	-25.23	20240502	25100	60.56	20240627	53900	-25.23	20240502	25100	60.56	20240627	1.94	N	347850	500	52 억	0	N	N	0	N	N
7	20241129	111327	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39800	750	2	1.92	2876800650	72075	92.01	39850	40900	38900	50700	27350	39050	39913.99	0.00	-4795	41016	40032	39416	38432	37816	40525	38925	53	11650	500	27330	50	1	10542729	4196	92.77	7.93	12	0.68	429.00	5017.00	53900	20240502	-26.16	25100	20240627	58.57	53900	-26.16	20240502	25100	58.57	20240627	53900	-26.16	20240502	25100	58.57	20240627	1.94	N	347850	500	52 억	0	N	N	0	N	N
8	20241129	101318	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40100	1050	2	2.69	2016599250	50556	64.54	39850	40900	38900	50700	27350	39050	39888.43	0.00	-736	41016	40032	39416	38432	37816	40525	38925	53	11650	500	27330	50	1	10542729	4228	93.47	7.99	12	0.48	429.00	5017.00	53900	20240502	-25.60	25100	20240627	59.76	53900	-25.60	20240502	25100	59.76	20240627	53900	-25.60	20240502	25100	59.76	20240627	1.94	N	347850	500	52 억	0	N	N	0	N	N
9	20241129	091323	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39300	250	2	0.64	403135250	10239	13.07	39850	39850	38900	50700	27350	39050	39372.52	0.00	-1249	41016	40032	39416	38432	37816	40525	38925	53	11650	500	27330	50	1	10542729	4143	91.61	7.83	12	0.10	429.00	5017.00	53900	20240502	-27.09	25100	20240627	56.57	53900	-27.09	20240502	25100	56.57	20240627	53900	-27.09	20240502	25100	56.57	20240627	1.94	N	347850	500	52 억	0	N	N	0	N	N
10	20241128	161304	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39050	150	2	0.39	3064240550	77476	29.18	38800	40400	38800	50500	27250	38900	39552.96	0.00	-12510	41733	40316	39533	38116	37333	39925	37725	53	11600	500	27230	50	1	10542729	4117	91.03	7.78	12	0.73	429.00	5017.00	53900	20240502	-27.55	25100	20240627	55.58	53900	-27.55	20240502	25100	55.58	20240627	53900	-27.55	20240502	25100	55.58	20240627	1.97	N	347850	500	52 억	0	N	N	10	N	N
11	20241128	151330	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39000	100	2	0.26	3000040100	75831	28.56	38800	40400	38800	50500	27250	38900	39562.19	0.00	-12526	41733	40316	39533	38116	37333	39925	37725	53	11600	500	27230	50	1	10542729	4112	90.91	7.77	12	0.72	429.00	5017.00	53900	20240502	-27.64	25100	20240627	55.38	53900	-27.64	20240502	25100	55.38	20240627	53900	-27.64	20240502	25100	55.38	20240627	1.97	N	347850	500	52 억	0	N	N	10	N	N
12	20241128	141327	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39000	100	2	0.26	2727954100	68865	25.93	38800	40400	38800	50500	27250	38900	39613.07	0.00	-11862	41733	40316	39533	38116	37333	39925	37725	53	11600	500	27230	50	1	10542729	4112	90.91	7.77	12	0.65	429.00	5017.00	53900	20240502	-27.64	25100	20240627	55.38	53900	-27.64	20240502	25100	55.38	20240627	53900	-27.64	20240502	25100	55.38	20240627	1.97	N	347850	500	52 억	0	N	N	10	N	N
13	20241128	131325	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39300	400	2	1.03	2323537250	58516	22.04	38800	40400	38800	50500	27250	38900	39707.73	0.00	-9674	41733	40316	39533	38116	37333	39925	37725	53	11600	500	27230	50	1	10542729	4143	91.61	7.83	12	0.56	429.00	5017.00	53900	20240502	-27.09	25100	20240627	56.57	53900	-27.09	20240502	25100	56.57	20240627	53900	-27.09	20240502	25100	56.57	20240627	1.97	N	347850	500	52 억	0	N	N	10	N	N
14	20241128	121323	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39150	250	2	0.64	2154786700	54213	20.42	38800	40400	38800	50500	27250	38900	39746.68	0.00	-9011	41733	40316	39533	38116	37333	39925	37725	53	11600	500	27230	50	1	10542729	4127	91.26	7.80	12	0.51	429.00	5017.00	53900	20240502	-27.37	25100	20240627	55.98	53900	-27.37	20240502	25100	55.98	20240627	53900	-27.37	20240502	25100	55.98	20240627	1.97	N	347850	500	52 억	0	N	N	10	N	N
15	20241128	111327	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39500	600	2	1.54	1937913000	48689	18.34	38800	40400	38800	50500	27250	38900	39801.86	0.00	-9137	41733	40316	39533	38116	37333	39925	37725	53	11600	500	27230	50	1	10542729	4164	92.07	7.87	12	0.46	429.00	5017.00	53900	20240502	-26.72	25100	20240627	57.37	53900	-26.72	20240502	25100	57.37	20240627	53900	-26.72	20240502	25100	57.37	20240627	1.97	N	347850	500	52 억	0	N	N	10	N	N
16	20241128	101325	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39250	350	2	0.90	1516616700	38012	14.32	38800	40400	38800	50500	27250	38900	39898.37	0.00	-5952	41733	40316	39533	38116	37333	39925	37725	53	11600	500	27230	50	1	10542729	4138	91.49	7.82	12	0.36	429.00	5017.00	53900	20240502	-27.18	25100	20240627	56.37	53900	-27.18	20240502	25100	56.37	20240627	53900	-27.18	20240502	25100	56.37	20240627	1.97	N	347850	500	52 억	0	N	N	10	N	N
17	20241128	091323	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39950	1050	2	2.70	576214350	14480	5.45	38800	40150	38800	50500	27250	38900	39793.81	0.00	-3463	41733	40316	39533	38116	37333	39925	37725	53	11600	500	27230	50	1	10542729	4212	93.12	7.96	12	0.14	429.00	5017.00	53900	20240502	-25.88	25100	20240627	59.16	53900	-25.88	20240502	25100	59.16	20240627	53900	-25.88	20240502	25100	59.16	20240627	1.97	N	347850	500	52 억	0	N	N	10	N	N
18	20241127	161250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38900	800	2	2.10	10528238800	264722	91.17	39800	40950	38750	49500	26700	38100	39771.26	0.00	-10066	41266	39682	38166	36582	35066	40475	37375	53	11400	500	26670	50	1	10542729	4101	90.68	7.75	12	2.51	429.00	5017.00	53900	20240502	-27.83	25100	20240627	54.98	53900	-27.83	20240502	25100	54.98	20240627	53900	-27.83	20240502	25100	54.98	20240627	1.99	N	347850	500	52 억	0	N	N	10	N	N
19	20241127	151316	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39050	950	2	2.49	10365079450	260534	89.73	39800	40950	38750	49500	26700	38100	39783.98	0.00	-10303	41266	39682	38166	36582	35066	40475	37375	53	11400	500	26670	50	1	10542729	4117	91.03	7.78	12	2.47	429.00	5017.00	53900	20240502	-27.55	25100	20240627	55.58	53900	-27.55	20240502	25100	55.58	20240627	53900	-27.55	20240502	25100	55.58	20240627	1.99	N	347850	500	52 억	0	N	N	42	N	N
20	20241127	141310	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39700	1600	2	4.20	9831192100	246887	85.03	39800	40950	38750	49500	26700	38100	39820.61	0.00	-10268	41266	39682	38166	36582	35066	40475	37375	53	11400	500	26670	50	1	10542729	4185	92.54	7.91	12	2.34	429.00	5017.00	53900	20240502	-26.35	25100	20240627	58.17	53900	-26.35	20240502	25100	58.17	20240627	53900	-26.35	20240502	25100	58.17	20240627	1.99	N	347850	500	52 억	0	N	N	42	N	N
21	20241127	131306	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40000	1900	2	4.99	9156176400	229923	79.19	39800	40950	38750	49500	26700	38100	39822.79	0.00	-6702	41266	39682	38166	36582	35066	40475	37375	53	11400	500	26670	50	1	10542729	4217	93.24	7.97	12	2.18	429.00	5017.00	53900	20240502	-25.79	25100	20240627	59.36	53900	-25.79	20240502	25100	59.36	20240627	53900	-25.79	20240502	25100	59.36	20240627	1.99	N	347850	500	52 억	0	N	N	42	N	N
22	20241127	121320	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39400	1300	2	3.41	8350331600	209697	72.22	39800	40950	38750	49500	26700	38100	39820.94	0.00	-4782	41266	39682	38166	36582	35066	40475	37375	53	11400	500	26670	50	1	10542729	4154	91.84	7.85	12	1.99	429.00	5017.00	53900	20240502	-26.90	25100	20240627	56.97	53900	-26.90	20240502	25100	56.97	20240627	53900	-26.90	20240502	25100	56.97	20240627	1.99	N	347850	500	52 억	0	N	N	42	N	N
23	20241127	111314	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38950	850	2	2.23	7881487400	197702	68.09	39800	40950	38750	49500	26700	38100	39865.49	0.00	-981	41266	39682	38166	36582	35066	40475	37375	53	11400	500	26670	50	1	10542729	4106	90.79	7.76	12	1.88	429.00	5017.00	53900	20240502	-27.74	25100	20240627	55.18	53900	-27.74	20240502	25100	55.18	20240627	53900	-27.74	20240502	25100	55.18	20240627	1.99	N	347850	500	52 억	0	N	N	42	N	N
24	20241127	101314	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39500	1400	2	3.67	6688415450	167221	57.59	39800	40950	38900	49500	26700	38100	39997.46	0.00	5166	41266	39682	38166	36582	35066	40475	37375	53	11400	500	26670	50	1	10542729	4164	92.07	7.87	12	1.59	429.00	5017.00	53900	20240502	-26.72	25100	20240627	57.37	53900	-26.72	20240502	25100	57.37	20240627	53900	-26.72	20240502	25100	57.37	20240627	1.99	N	347850	500	52 억	0	N	N	42	N	N
25	20241127	091313	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39200	1100	2	2.89	2277004300	57133	19.68	39800	40500	39200	49500	26700	38100	39854.45	0.00	-4357	41266	39682	38166	36582	35066	40475	37375	53	11400	500	26670	50	1	10542729	4133	91.38	7.81	12	0.54	429.00	5017.00	53900	20240502	-27.27	25100	20240627	56.18	53900	-27.27	20240502	25100	56.18	20240627	53900	-27.27	20240502	25100	56.18	20240627	1.99	N	347850	500	52 억	0	N	N	42	N	N
26	20241126	161251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38100	1200	2	3.25	11155154050	290148	159.14	37150	39750	36650	47950	25850	36900	38446.66	0.00	-54541	39600	38250	35900	34550	32200	38925	35225	53	11050	500	25830	50	1	10542729	4017	88.81	7.59	12	2.75	429.00	5017.00	53900	20240502	-29.31	25100	20240627	51.79	53900	-29.31	20240502	25100	51.79	20240627	53900	-29.31	20240502	25100	51.79	20240627	2.03	N	347850	500	52 억	0	N	N	42	N	N
27	20241126	151305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38100	1200	2	3.25	11027143550	286766	157.28	37150	39750	36650	47950	25850	36900	38453.46	0.00	-53411	39600	38250	35900	34550	32200	38925	35225	53	11050	500	25830	50	1	10542729	4017	88.81	7.59	12	2.72	429.00	5017.00	53900	20240502	-29.31	25100	20240627	51.79	53900	-29.31	20240502	25100	51.79	20240627	53900	-29.31	20240502	25100	51.79	20240627	2.03	N	347850	500	52 억	0	N	N	22	N	N
28	20241126	141308	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38000	1100	2	2.98	10344667550	268889	147.48	37150	39750	36650	47950	25850	36900	38471.89	0.00	-48168	39600	38250	35900	34550	32200	38925	35225	53	11050	500	25830	50	1	10542729	4006	88.58	7.57	12	2.55	429.00	5017.00	53900	20240502	-29.50	25100	20240627	51.39	53900	-29.50	20240502	25100	51.39	20240627	53900	-29.50	20240502	25100	51.39	20240627	2.03	N	347850	500	52 억	0	N	N	22	N	N
29	20241126	131301	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37700	800	2	2.17	9895136100	257008	140.96	37150	39750	36650	47950	25850	36900	38501.28	0.00	-46727	39600	38250	35900	34550	32200	38925	35225	53	11050	500	25830	50	1	10542729	3975	87.88	7.51	12	2.44	429.00	5017.00	53900	20240502	-30.06	25100	20240627	50.20	53900	-30.06	20240502	25100	50.20	20240627	53900	-30.06	20240502	25100	50.20	20240627	2.03	N	347850	500	52 억	0	N	N	22	N	N
30	20241126	121309	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37550	650	2	1.76	9065884450	234859	128.81	37150	39750	36650	47950	25850	36900	38601.39	0.00	-48946	39600	38250	35900	34550	32200	38925	35225	53	11050	500	25830	50	1	10542729	3959	87.53	7.48	12	2.23	429.00	5017.00	53900	20240502	-30.33	25100	20240627	49.60	53900	-30.33	20240502	25100	49.60	20240627	53900	-30.33	20240502	25100	49.60	20240627	2.03	N	347850	500	52 억	0	N	N	22	N	N
31	20241126	111313	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38300	1400	2	3.79	8250914250	213153	116.91	37150	39750	36650	47950	25850	36900	38708.88	0.00	-50579	39600	38250	35900	34550	32200	38925	35225	53	11050	500	25830	50	1	10542729	4038	89.28	7.63	12	2.02	429.00	5017.00	53900	20240502	-28.94	25100	20240627	52.59	53900	-28.94	20240502	25100	52.59	20240627	53900	-28.94	20240502	25100	52.59	20240627	2.03	N	347850	500	52 억	0	N	N	22	N	N
32	20241126	101324	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38750	1850	2	5.01	6601499400	170647	93.59	37150	39750	36650	47950	25850	36900	38685.12	0.00	-36028	39600	38250	35900	34550	32200	38925	35225	53	11050	500	25830	50	1	10542729	4085	90.33	7.72	12	1.62	429.00	5017.00	53900	20240502	-28.11	25100	20240627	54.38	53900	-28.11	20240502	25100	54.38	20240627	53900	-28.11	20240502	25100	54.38	20240627	2.03	N	347850	500	52 억	0	N	N	22	N	N
33	20241126	091311	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37750	850	2	2.30	548776700	14692	8.06	37150	38000	36650	47950	25850	36900	37352.08	0.00	-4168	39600	38250	35900	34550	32200	38925	35225	53	11050	500	25830	50	1	10542729	3980	88.00	7.52	12	0.14	429.00	5017.00	53900	20240502	-29.96	25100	20240627	50.40	53900	-29.96	20240502	25100	50.40	20240627	53900	-29.96	20240502	25100	50.40	20240627	2.03	N	347850	500	52 억	0	N	N	22	N	N
34	20241125	161236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36900	3850	2	11.65	6486124350	180995	81.24	33550	37250	33550	42950	23150	33050	35835.83	0.00	27273	37650	35350	34200	31900	30750	34775	31325	53	9900	500	23130	50	1	10542729	3890	86.01	7.35	12	1.72	429.00	5017.00	53900	20240502	-31.54	25100	20240627	47.01	53900	-31.54	20240502	25100	47.01	20240627	53900	-31.54	20240502	25100	47.01	20240627	2.05	N	347850	500	52 억	0	N	N	22	N	N
35	20241125	151302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36800	3750	2	11.35	6384204450	178230	80.00	33550	37250	33550	42950	23150	33050	35820.03	0.00	27478	37650	35350	34200	31900	30750	34775	31325	53	9900	500	23130	50	1	10542729	3880	85.78	7.34	12	1.69	429.00	5017.00	53900	20240502	-31.73	25100	20240627	46.61	53900	-31.73	20240502	25100	46.61	20240627	53900	-31.73	20240502	25100	46.61	20240627	2.05	N	347850	500	52 억	0	N	N	177	N	N
36	20241125	141258	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36700	3650	2	11.04	6116375500	170967	76.74	33550	37250	33550	42950	23150	33050	35775.18	0.00	26400	37650	35350	34200	31900	30750	34775	31325	53	9900	500	23130	50	1	10542729	3869	85.55	7.32	12	1.62	429.00	5017.00	53900	20240502	-31.91	25100	20240627	46.22	53900	-31.91	20240502	25100	46.22	20240627	53900	-31.91	20240502	25100	46.22	20240627	2.05	N	347850	500	52 억	0	N	N	177	N	N
37	20241125	131249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36650	3600	2	10.89	5698766500	159609	71.64	33550	37250	33550	42950	23150	33050	35704.54	0.00	26786	37650	35350	34200	31900	30750	34775	31325	53	9900	500	23130	50	1	10542729	3864	85.43	7.31	12	1.51	429.00	5017.00	53900	20240502	-32.00	25100	20240627	46.02	53900	-32.00	20240502	25100	46.02	20240627	53900	-32.00	20240502	25100	46.02	20240627	2.05	N	347850	500	52 억	0	N	N	177	N	N
38	20241125	121304	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36350	3300	2	9.98	4613985300	130159	58.42	33550	36850	33550	42950	23150	33050	35448.84	0.00	20033	37650	35350	34200	31900	30750	34775	31325	53	9900	500	23130	50	1	10542729	3832	84.73	7.25	12	1.23	429.00	5017.00	53900	20240502	-32.56	25100	20240627	44.82	53900	-32.56	20240502	25100	44.82	20240627	53900	-32.56	20240502	25100	44.82	20240627	2.05	N	347850	500	52 억	0	N	N	177	N	N
39	20241125	111258	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36250	3200	2	9.68	4199503450	118742	53.30	33550	36850	33550	42950	23150	33050	35366.62	0.00	17713	37650	35350	34200	31900	30750	34775	31325	53	9900	500	23130	50	1	10542729	3822	84.50	7.23	12	1.13	429.00	5017.00	53900	20240502	-32.75	25100	20240627	44.42	53900	-32.75	20240502	25100	44.42	20240627	53900	-32.75	20240502	25100	44.42	20240627	2.05	N	347850	500	52 억	0	N	N	177	N	N
40	20241125	101242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35850	2800	2	8.47	2612657050	74988	33.66	33550	35950	33550	42950	23150	33050	34841.00	0.00	11362	37650	35350	34200	31900	30750	34775	31325	53	9900	500	23130	50	1	10542729	3780	83.57	7.15	12	0.71	429.00	5017.00	53900	20240502	-33.49	25100	20240627	42.83	53900	-33.49	20240502	25100	42.83	20240627	53900	-33.49	20240502	25100	42.83	20240627	2.05	N	347850	500	52 억	0	N	N	177	N	N
41	20241125	091243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34650	1600	2	4.84	754340200	22084	9.91	33550	35000	33550	42950	23150	33050	34157.77	0.00	2707	37650	35350	34200	31900	30750	34775	31325	53	9900	500	23130	50	1	10542729	3653	80.77	6.91	12	0.21	429.00	5017.00	53900	20240502	-35.71	25100	20240627	38.05	53900	-35.71	20240502	25100	38.05	20240627	53900	-35.71	20240502	25100	38.05	20240627	2.05	N	347850	500	52 억	0	N	N	177	N	N
42	20241122	161133	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	33050	-1750	5	-5.03	7575941450	221261	123.47	35350	36500	33050	45200	24400	34800	34242.52	0.00	-52895	37900	36350	34350	32800	30800	37125	33575	53	10400	500	24360	50	1	10542729	3484	77.04	6.59	12	2.10	429.00	5017.00	53900	20240502	-38.68	25100	20240627	31.67	53900	-38.68	20240502	25100	31.67	20240627	53900	-38.68	20240502	25100	31.67	20240627	2.02	N	347850	500	52 억	0	N	N	177	N	N
43	20241122	151148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	33750	-1050	5	-3.02	7063795550	205868	114.88	35350	36500	33150	45200	24400	34800	34312.26	0.00	-51630	37900	36350	34350	32800	30800	37125	33575	53	10400	500	24360	50	1	10542729	3558	78.67	6.73	12	1.95	429.00	5017.00	53900	20240502	-37.38	25100	20240627	34.46	53900	-37.38	20240502	25100	34.46	20240627	53900	-37.38	20240502	25100	34.46	20240627	2.02	N	347850	500	52 억	0	N	N	125	N	N
44	20241122	141150	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	33550	-1250	5	-3.59	6386761750	185807	103.69	35350	36500	33150	45200	24400	34800	34373.10	0.00	-49755	37900	36350	34350	32800	30800	37125	33575	53	10400	500	24360	50	1	10542729	3537	78.21	6.69	12	1.76	429.00	5017.00	53900	20240502	-37.76	25100	20240627	33.67	53900	-37.76	20240502	25100	33.67	20240627	53900	-37.76	20240502	25100	33.67	20240627	2.02	N	347850	500	52 억	0	N	N	125	N	N
45	20241122	131144	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	33850	-950	5	-2.73	5111429450	147852	82.51	35350	36500	33700	45200	24400	34800	34571.26	0.00	-42063	37900	36350	34350	32800	30800	37125	33575	53	10400	500	24360	50	1	10542729	3569	78.90	6.75	12	1.40	429.00	5017.00	53900	20240502	-37.20	25100	20240627	34.86	53900	-37.20	20240502	25100	34.86	20240627	53900	-37.20	20240502	25100	34.86	20240627	2.02	N	347850	500	52 억	0	N	N	125	N	N
46	20241122	121155	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34300	-500	5	-1.44	4429968150	127818	71.33	35350	36500	33750	45200	24400	34800	34658.41	0.00	-32508	37900	36350	34350	32800	30800	37125	33575	53	10400	500	24360	50	1	10542729	3616	79.95	6.84	12	1.21	429.00	5017.00	53900	20240502	-36.36	25100	20240627	36.65	53900	-36.36	20240502	25100	36.65	20240627	53900	-36.36	20240502	25100	36.65	20240627	2.02	N	347850	500	52 억	0	N	N	125	N	N
47	20241122	111141	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35300	500	2	1.44	3651672500	105113	58.66	35350	36500	33750	45200	24400	34800	34740.45	0.00	-25243	37900	36350	34350	32800	30800	37125	33575	53	10400	500	24360	50	1	10542729	3722	82.28	7.04	12	1.00	429.00	5017.00	53900	20240502	-34.51	25100	20240627	40.64	53900	-34.51	20240502	25100	40.64	20240627	53900	-34.51	20240502	25100	40.64	20240627	2.02	N	347850	500	52 억	0	N	N	125	N	N
48	20241122	101201	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34150	-650	5	-1.87	2710501100	78196	43.64	35350	36500	33750	45200	24400	34800	34662.91	0.00	-30015	37900	36350	34350	32800	30800	37125	33575	53	10400	500	24360	50	1	10542729	3600	79.60	6.81	12	0.74	429.00	5017.00	53900	20240502	-36.64	25100	20240627	36.06	53900	-36.64	20240502	25100	36.06	20240627	53900	-36.64	20240502	25100	36.06	20240627	2.02	N	347850	500	52 억	0	N	N	125	N	N
49	20241122	091152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34150	-650	5	-1.87	521517650	14909	8.32	35350	35500	34150	45200	24400	34800	34980.06	0.00	-6377	37900	36350	34350	32800	30800	37125	33575	53	10400	500	24360	50	1	10542729	3600	79.60	6.81	12	0.14	429.00	5017.00	53900	20240502	-36.64	25100	20240627	36.06	53900	-36.64	20240502	25100	36.06	20240627	53900	-36.64	20240502	25100	36.06	20240627	2.02	N	347850	500	52 억	0	N	N	125	N	N
50	20241121	161141	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34800	750	2	2.20	6133668150	178353	87.69	34450	35900	32350	44250	23850	34050	34391.72	0.00	-18579	37916	35982	34766	32832	31616	35375	32225	53	10200	500	23830	50	1	10542729	3669	81.12	6.94	12	1.69	429.00	5017.00	53900	20240502	-35.44	25100	20240627	38.65	53900	-35.44	20240502	25100	38.65	20240627	53900	-35.44	20240502	25100	38.65	20240627	2.14	N	347850	500	52 억	0	N	N	125	N	N
51	20241121	151203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34850	800	2	2.35	5997748900	174458	85.77	34450	35900	32350	44250	23850	34050	34380.51	0.00	-17094	37916	35982	34766	32832	31616	35375	32225	53	10200	500	23830	50	1	10542729	3674	81.24	6.95	12	1.65	429.00	5017.00	53900	20240502	-35.34	25100	20240627	38.84	53900	-35.34	20240502	25100	38.84	20240627	53900	-35.34	20240502	25100	38.84	20240627	2.14	N	347850	500	52 억	0	N	N	16	N	N
52	20241121	141201	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34200	150	2	0.44	5130738400	149321	73.42	34450	35900	32350	44250	23850	34050	34361.76	0.00	-15941	37916	35982	34766	32832	31616	35375	32225	53	10200	500	23830	50	1	10542729	3606	79.72	6.82	12	1.42	429.00	5017.00	53900	20240502	-36.55	25100	20240627	36.25	53900	-36.55	20240502	25100	36.25	20240627	53900	-36.55	20240502	25100	36.25	20240627	2.14	N	347850	500	52 억	0	N	N	16	N	N
53	20241121	131154	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34750	700	2	2.06	4739746650	138055	67.88	34450	35900	32350	44250	23850	34050	34333.59	0.00	-11938	37916	35982	34766	32832	31616	35375	32225	53	10200	500	23830	50	1	10542729	3664	81.00	6.93	12	1.31	429.00	5017.00	53900	20240502	-35.53	25100	20240627	38.45	53900	-35.53	20240502	25100	38.45	20240627	53900	-35.53	20240502	25100	38.45	20240627	2.14	N	347850	500	52 억	0	N	N	16	N	N
54	20241121	121154	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35300	1250	2	3.67	4284376850	125176	61.54	34450	35750	32350	44250	23850	34050	34227.71	0.00	-9153	37916	35982	34766	32832	31616	35375	32225	53	10200	500	23830	50	1	10542729	3722	82.28	7.04	12	1.19	429.00	5017.00	53900	20240502	-34.51	25100	20240627	40.64	53900	-34.51	20240502	25100	40.64	20240627	53900	-34.51	20240502	25100	40.64	20240627	2.14	N	347850	500	52 억	0	N	N	16	N	N
55	20241121	111159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35350	1300	2	3.82	3870108500	113388	55.75	34450	35750	32350	44250	23850	34050	34132.00	0.00	-8113	37916	35982	34766	32832	31616	35375	32225	53	10200	500	23830	50	1	10542729	3727	82.40	7.05	12	1.08	429.00	5017.00	53900	20240502	-34.42	25100	20240627	40.84	53900	-34.42	20240502	25100	40.84	20240627	53900	-34.42	20240502	25100	40.84	20240627	2.14	N	347850	500	52 억	0	N	N	16	N	N
56	20241121	101157	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34150	100	2	0.29	2674636850	79310	38.99	34450	34750	32350	44250	23850	34050	33721.24	0.00	-15237	37916	35982	34766	32832	31616	35375	32225	53	10200	500	23830	50	1	10542729	3600	79.60	6.81	12	0.75	429.00	5017.00	53900	20240502	-36.64	25100	20240627	36.06	53900	-36.64	20240502	25100	36.06	20240627	53900	-36.64	20240502	25100	36.06	20240627	2.14	N	347850	500	52 억	0	N	N	16	N	N
57	20241121	091159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34000	-50	5	-0.15	527761200	15488	7.61	34450	34650	33750	44250	23850	34050	34076.56	0.00	-8955	37916	35982	34766	32832	31616	35375	32225	53	10200	500	23830	50	1	10542729	3585	79.25	6.78	12	0.15	429.00	5017.00	53900	20240502	-36.92	25100	20240627	35.46	53900	-36.92	20240502	25100	35.46	20240627	53900	-36.92	20240502	25100	35.46	20240627	2.14	N	347850	500	52 억	0	N	N	16	N	N
58	20241120	161147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34050	-250	5	-0.73	7114746900	202515	180.14	34600	36700	33550	44550	24050	34300	35133.26	0.00	-18946	36166	35232	34316	33382	32466	35700	33850	53	10250	500	24010	50	1	10542729	3590	79.37	6.79	12	1.92	429.00	5017.00	53900	20240502	-36.83	25100	20240627	35.66	53900	-36.83	20240502	25100	35.66	20240627	53900	-36.83	20240502	25100	35.66	20240627	1.97	N	347850	500	52 억	0	N	N	16	N	N
59	20241120	151203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34250	-50	5	-0.15	6621331250	188032	167.26	34600	36700	33550	44550	24050	34300	35213.92	0.00	-17863	36166	35232	34316	33382	32466	35700	33850	53	10250	500	24010	50	1	10542729	3611	79.84	6.83	12	1.78	429.00	5017.00	53900	20240502	-36.46	25100	20240627	36.45	53900	-36.46	20240502	25100	36.45	20240627	53900	-36.46	20240502	25100	36.45	20240627	1.97	N	347850	500	52 억	0	N	N	119	N	N
60	20241120	141205	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35400	1100	2	3.21	5111198950	144289	128.35	34600	36700	33550	44550	24050	34300	35423.45	0.00	-8930	36166	35232	34316	33382	32466	35700	33850	53	10250	500	24010	50	1	10542729	3732	82.52	7.06	12	1.37	429.00	5017.00	53900	20240502	-34.32	25100	20240627	41.04	53900	-34.32	20240502	25100	41.04	20240627	53900	-34.32	20240502	25100	41.04	20240627	1.97	N	347850	500	52 억	0	N	N	119	N	N
61	20241120	131206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36150	1850	2	5.39	4084505100	115762	102.97	34600	36700	33550	44550	24050	34300	35283.76	0.00	3673	36166	35232	34316	33382	32466	35700	33850	53	10250	500	24010	50	1	10542729	3811	84.27	7.21	12	1.10	429.00	5017.00	53900	20240502	-32.93	25100	20240627	44.02	53900	-32.93	20240502	25100	44.02	20240627	53900	-32.93	20240502	25100	44.02	20240627	1.97	N	347850	500	52 억	0	N	N	119	N	N
62	20241120	121204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35950	1650	2	4.81	3349545800	95512	84.96	34600	36200	33550	44550	24050	34300	35069.48	0.00	1892	36166	35232	34316	33382	32466	35700	33850	53	10250	500	24010	50	1	10542729	3790	83.80	7.17	12	0.91	429.00	5017.00	53900	20240502	-33.30	25100	20240627	43.23	53900	-33.30	20240502	25100	43.23	20240627	53900	-33.30	20240502	25100	43.23	20240627	1.97	N	347850	500	52 억	0	N	N	119	N	N
63	20241120	111209	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35400	1100	2	3.21	2483678150	71371	63.49	34600	35800	33550	44550	24050	34300	34799.64	0.00	-2232	36166	35232	34316	33382	32466	35700	33850	53	10250	500	24010	50	1	10542729	3732	82.52	7.06	12	0.68	429.00	5017.00	53900	20240502	-34.32	25100	20240627	41.04	53900	-34.32	20240502	25100	41.04	20240627	53900	-34.32	20240502	25100	41.04	20240627	1.97	N	347850	500	52 억	0	N	N	119	N	N
64	20241120	101207	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34200	-100	5	-0.29	1459745600	42337	37.66	34600	35250	33550	44550	24050	34300	34479.25	0.00	-5023	36166	35232	34316	33382	32466	35700	33850	53	10250	500	24010	50	1	10542729	3606	79.72	6.82	12	0.40	429.00	5017.00	53900	20240502	-36.55	25100	20240627	36.25	53900	-36.55	20240502	25100	36.25	20240627	53900	-36.55	20240502	25100	36.25	20240627	1.97	N	347850	500	52 억	0	N	N	119	N	N
65	20241120	091204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35000	700	2	2.04	492154050	14107	12.55	34600	35250	34500	44550	24050	34300	34887.81	0.00	450	36166	35232	34316	33382	32466	35700	33850	53	10250	500	24010	50	1	10542729	3690	81.59	6.98	12	0.13	429.00	5017.00	53900	20240502	-35.06	25100	20240627	39.44	53900	-35.06	20240502	25100	39.44	20240627	53900	-35.06	20240502	25100	39.44	20240627	1.97	N	347850	500	52 억	0	N	N	119	N	N
66	20241119	161057	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34300	0	3	0.00	3814826500	111786	44.05	33900	35250	33400	44550	24050	34300	34126.00	0.00	11727	36166	35232	34366	33432	32566	34800	33000	53	10250	500	24010	50	1	10542729	3616	79.95	6.84	12	1.06	429.00	5017.00	53900	20240502	-36.36	25100	20240627	36.65	53900	-36.36	20240502	25100	36.65	20240627	53900	-36.36	20240502	25100	36.65	20240627	1.95	N	347850	500	52 억	0	N	N	119	N	N
67	20241119	151119	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34450	150	2	0.44	3647406800	106911	42.13	33900	35250	33400	44550	24050	34300	34116.29	0.00	11726	36166	35232	34366	33432	32566	34800	33000	53	10250	500	24010	50	1	10542729	3632	80.30	6.87	12	1.01	429.00	5017.00	53900	20240502	-36.09	25100	20240627	37.25	53900	-36.09	20240502	25100	37.25	20240627	53900	-36.09	20240502	25100	37.25	20240627	1.95	N	347850	500	52 억	0	N	N	201	N	N
68	20241119	141118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	33900	-400	5	-1.17	3265335750	95736	37.72	33900	35250	33400	44550	24050	34300	34107.71	0.00	10760	36166	35232	34366	33432	32566	34800	33000	53	10250	500	24010	50	1	10542729	3574	79.02	6.76	12	0.91	429.00	5017.00	53900	20240502	-37.11	25100	20240627	35.06	53900	-37.11	20240502	25100	35.06	20240627	53900	-37.11	20240502	25100	35.06	20240627	1.95	N	347850	500	52 억	0	N	N	201	N	N
69	20241119	131120	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	33700	-600	5	-1.75	2771112450	81019	31.92	33900	35250	33400	44550	24050	34300	34203.24	0.00	8233	36166	35232	34366	33432	32566	34800	33000	53	10250	500	24010	50	1	10542729	3553	78.55	6.72	12	0.77	429.00	5017.00	53900	20240502	-37.48	25100	20240627	34.26	53900	-37.48	20240502	25100	34.26	20240627	53900	-37.48	20240502	25100	34.26	20240627	1.95	N	347850	500	52 억	0	N	N	201	N	N
70	20241119	121106	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	33650	-650	5	-1.90	2543902400	74285	29.27	33900	35250	33400	44550	24050	34300	34245.17	0.00	8578	36166	35232	34366	33432	32566	34800	33000	53	10250	500	24010	50	1	10542729	3548	78.44	6.71	12	0.70	429.00	5017.00	53900	20240502	-37.57	25100	20240627	34.06	53900	-37.57	20240502	25100	34.06	20240627	53900	-37.57	20240502	25100	34.06	20240627	1.95	N	347850	500	52 억	0	N	N	201	N	N
71	20241119	111119	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	33800	-500	5	-1.46	2161892650	62928	24.80	33900	35250	33400	44550	24050	34300	34355.02	0.00	8060	36166	35232	34366	33432	32566	34800	33000	53	10250	500	24010	50	1	10542729	3563	78.79	6.74	12	0.60	429.00	5017.00	53900	20240502	-37.29	25100	20240627	34.66	53900	-37.29	20240502	25100	34.66	20240627	53900	-37.29	20240502	25100	34.66	20240627	1.95	N	347850	500	52 억	0	N	N	201	N	N
72	20241119	101143	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34500	200	2	0.58	1120698250	32318	12.73	33900	35250	33900	44550	24050	34300	34677.22	0.00	-1842	36166	35232	34366	33432	32566	34800	33000	53	10250	500	24010	50	1	10542729	3637	80.42	6.88	12	0.31	429.00	5017.00	53900	20240502	-35.99	25100	20240627	37.45	53900	-35.99	20240502	25100	37.45	20240627	53900	-35.99	20240502	25100	37.45	20240627	1.95	N	347850	500	52 억	0	N	N	201	N	N
73	20241119	091141	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34650	350	2	1.02	357951500	10357	4.08	33900	35000	33900	44550	24050	34300	34561.31	0.00	331	36166	35232	34366	33432	32566	34800	33000	53	10250	500	24010	50	1	10542729	3653	80.77	6.91	12	0.10	429.00	5017.00	53900	20240502	-35.71	25100	20240627	38.05	53900	-35.71	20240502	25100	38.05	20240627	53900	-35.71	20240502	25100	38.05	20240627	1.95	N	347850	500	52 억	0	N	N	201	N	N
74	20241118	161104	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34300	-2700	5	-7.30	8679935150	253144	157.81	35100	35300	33500	48100	25900	37000	34288.40	0.00	-7642	38600	37800	36200	35400	33800	38200	35800	53	11100	500	25900	50	1	10542729	3616	79.95	6.84	12	2.40	429.00	5017.00	53900	20240502	-36.36	25100	20240627	36.65	53900	-36.36	20240502	25100	36.65	20240627	53900	-36.36	20240502	25100	36.65	20240627	1.73	N	347850	500	52 억	0	N	N	200	N	N
75	20241118	151118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34100	-2900	5	-7.84	8434907150	245987	153.35	35100	35300	33500	48100	25900	37000	34289.94	0.00	-7993	38600	37800	36200	35400	33800	38200	35800	53	11100	500	25900	50	1	10542729	3595	79.49	6.80	12	2.33	429.00	5017.00	53900	20240502	-36.73	25100	20240627	35.86	53900	-36.73	20240502	25100	35.86	20240627	53900	-36.73	20240502	25100	35.86	20240627	1.73	N	347850	500	52 억	0	N	N	145	N	N
76	20241118	141119	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34150	-2850	5	-7.70	7913156450	230642	143.79	35100	35300	33500	48100	25900	37000	34309.14	0.00	-5063	38600	37800	36200	35400	33800	38200	35800	53	11100	500	25900	50	1	10542729	3600	79.60	6.81	12	2.19	429.00	5017.00	53900	20240502	-36.64	25100	20240627	36.06	53900	-36.64	20240502	25100	36.06	20240627	53900	-36.64	20240502	25100	36.06	20240627	1.73	N	347850	500	52 억	0	N	N	145	N	N
77	20241118	131112	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	33950	-3050	5	-8.24	6797225100	197646	123.22	35100	35300	33500	48100	25900	37000	34390.77	0.00	-1634	38600	37800	36200	35400	33800	38200	35800	53	11100	500	25900	50	1	10542729	3579	79.14	6.77	12	1.87	429.00	5017.00	53900	20240502	-37.01	25100	20240627	35.26	53900	-37.01	20240502	25100	35.26	20240627	53900	-37.01	20240502	25100	35.26	20240627	1.73	N	347850	500	52 억	0	N	N	145	N	N
78	20241118	121118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34100	-2900	5	-7.84	6104399250	177274	110.52	35100	35300	33500	48100	25900	37000	34434.68	0.00	-1128	38600	37800	36200	35400	33800	38200	35800	53	11100	500	25900	50	1	10542729	3595	79.49	6.80	12	1.68	429.00	5017.00	53900	20240502	-36.73	25100	20240627	35.86	53900	-36.73	20240502	25100	35.86	20240627	53900	-36.73	20240502	25100	35.86	20240627	1.73	N	347850	500	52 억	0	N	N	145	N	N
79	20241118	111117	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34700	-2300	5	-6.22	5090397200	147660	92.05	35100	35300	33500	48100	25900	37000	34473.60	0.00	-9063	38600	37800	36200	35400	33800	38200	35800	53	11100	500	25900	50	1	10542729	3658	80.89	6.92	12	1.40	429.00	5017.00	53900	20240502	-35.62	25100	20240627	38.25	53900	-35.62	20240502	25100	38.25	20240627	53900	-35.62	20240502	25100	38.25	20240627	1.73	N	347850	500	52 억	0	N	N	145	N	N
80	20241118	101104	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34850	-2150	5	-5.81	3769429400	109274	68.12	35100	35300	33500	48100	25900	37000	34494.98	0.00	-13734	38600	37800	36200	35400	33800	38200	35800	53	11100	500	25900	50	1	10542729	3674	81.24	6.95	12	1.04	429.00	5017.00	53900	20240502	-35.34	25100	20240627	38.84	53900	-35.34	20240502	25100	38.84	20240627	53900	-35.34	20240502	25100	38.84	20240627	1.73	N	347850	500	52 억	0	N	N	145	N	N
81	20241118	091104	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	34900	-2100	5	-5.68	1080530250	31068	19.37	35100	35300	34100	48100	25900	37000	34778.81	0.00	-10436	38600	37800	36200	35400	33800	38200	35800	53	11100	500	25900	50	1	10542729	3679	81.35	6.96	12	0.29	429.00	5017.00	53900	20240502	-35.25	25100	20240627	39.04	53900	-35.25	20240502	25100	39.04	20240627	53900	-35.25	20240502	25100	39.04	20240627	1.73	N	347850	500	52 억	0	N	N	145	N	N
82	20241115	161152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37000	700	2	1.93	5694597750	159545	46.68	35950	37000	34600	47150	25450	36300	35674.00	0.00	-20886	41500	38900	37600	35000	33700	38250	34350	53	10850	500	25410	50	1	10542729	3901	86.25	7.37	12	1.51	429.00	5017.00	53900	20240502	-31.35	25100	20240627	47.41	53900	-31.35	20240502	25100	47.41	20240627	53900	-31.35	20240502	25100	47.41	20240627	1.83	N	347850	500	52 억	0	N	N	145	N	N
83	20241115	151222	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36150	-150	5	-0.41	5402692800	151604	44.36	35950	36750	34600	47150	25450	36300	35636.88	0.00	-19496	41500	38900	37600	35000	33700	38250	34350	53	10850	500	25410	50	1	10542729	3811	84.27	7.21	12	1.44	429.00	5017.00	53900	20240502	-32.93	25100	20240627	44.02	53900	-32.93	20240502	25100	44.02	20240627	53900	-32.93	20240502	25100	44.02	20240627	1.83	N	347850	500	52 억	0	N	N	9	N	N
84	20241115	141206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36500	200	2	0.55	4923582150	138438	40.50	35950	36700	34600	47150	25450	36300	35565.25	0.00	-17394	41500	38900	37600	35000	33700	38250	34350	53	10850	500	25410	50	1	10542729	3848	85.08	7.28	12	1.31	429.00	5017.00	53900	20240502	-32.28	25100	20240627	45.42	53900	-32.28	20240502	25100	45.42	20240627	53900	-32.28	20240502	25100	45.42	20240627	1.83	N	347850	500	52 억	0	N	N	9	N	N
85	20241115	131204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36050	-250	5	-0.69	4350933800	122591	35.87	35950	36500	34600	47150	25450	36300	35491.46	0.00	-20220	41500	38900	37600	35000	33700	38250	34350	53	10850	500	25410	50	1	10542729	3801	84.03	7.19	12	1.16	429.00	5017.00	53900	20240502	-33.12	25100	20240627	43.63	53900	-33.12	20240502	25100	43.63	20240627	53900	-33.12	20240502	25100	43.63	20240627	1.83	N	347850	500	52 억	0	N	N	9	N	N
86	20241115	121206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35800	-500	5	-1.38	3908507900	110249	32.26	35950	36500	34600	47150	25450	36300	35451.64	0.00	-17711	41500	38900	37600	35000	33700	38250	34350	53	10850	500	25410	50	1	10542729	3774	83.45	7.14	12	1.05	429.00	5017.00	53900	20240502	-33.58	25100	20240627	42.63	53900	-33.58	20240502	25100	42.63	20240627	53900	-33.58	20240502	25100	42.63	20240627	1.83	N	347850	500	52 억	0	N	N	9	N	N
87	20241115	111138	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35150	-1150	5	-3.17	2946446950	83048	24.30	35950	36500	34950	47150	25450	36300	35478.84	0.00	-10718	41500	38900	37600	35000	33700	38250	34350	53	10850	500	25410	50	1	10542729	3706	81.93	7.01	12	0.79	429.00	5017.00	53900	20240502	-34.79	25100	20240627	40.04	53900	-34.79	20240502	25100	40.04	20240627	53900	-34.79	20240502	25100	40.04	20240627	1.83	N	347850	500	52 억	0	N	N	9	N	N
88	20241115	101137	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35150	-1150	5	-3.17	2122667650	59715	17.47	35950	36500	34950	47150	25450	36300	35546.64	0.00	-3463	41500	38900	37600	35000	33700	38250	34350	53	10850	500	25410	50	1	10542729	3706	81.93	7.01	12	0.57	429.00	5017.00	53900	20240502	-34.79	25100	20240627	40.04	53900	-34.79	20240502	25100	40.04	20240627	53900	-34.79	20240502	25100	40.04	20240627	1.83	N	347850	500	52 억	0	N	N	9	N	N
89	20241115	091045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35100	-1200	5	-3.31	601884000	16940	4.96	35950	36300	35100	47150	25450	36300	35530.34	0.00	-10	41500	38900	37600	35000	33700	38250	34350	53	10850	500	25410	50	1	10542729	3700	81.82	7.00	12	0.16	429.00	5017.00	53900	20240502	-34.88	25100	20240627	39.84	53900	-34.88	20240502	25100	39.84	20240627	53900	-34.88	20240502	25100	39.84	20240627	1.83	N	347850	500	52 억	0	N	N	9	N	N
90	20241114	161129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36550	-300	5	-0.81	12891905700	335066	171.22	38550	40200	36500	47900	25800	36850	38475.72	0.00	57912	41283	39066	37783	35566	34283	38425	34925	53	11050	500	25790	50	1	10542729	3853	85.20	7.29	12	3.18	429.00	5017.00	53900	20240502	-32.19	25100	20240627	45.62	53900	-32.19	20240502	25100	45.62	20240627	53900	-32.19	20240502	25100	45.62	20240627	1.92	N	347850	500	52 억	0	N	N	141	N	N
91	20241114	151138	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37050	200	2	0.54	11658105300	301594	154.12	38550	40200	36650	47900	25800	36850	38654.96	0.00	59450	41283	39066	37783	35566	34283	38425	34925	53	11050	500	25790	50	1	10542729	3906	86.36	7.38	12	2.86	429.00	5017.00	53900	20240502	-31.26	25100	20240627	47.61	53900	-31.26	20240502	25100	47.61	20240627	53900	-31.26	20240502	25100	47.61	20240627	1.92	N	347850	500	52 억	0	N	N	141	N	N
92	20241114	141130	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37250	400	2	1.09	10770112050	277711	141.91	38550	40200	36650	47900	25800	36850	38781.73	0.00	62391	41283	39066	37783	35566	34283	38425	34925	53	11050	500	25790	50	1	10542729	3927	86.83	7.42	12	2.63	429.00	5017.00	53900	20240502	-30.89	25100	20240627	48.41	53900	-30.89	20240502	25100	48.41	20240627	53900	-30.89	20240502	25100	48.41	20240627	1.92	N	347850	500	52 억	0	N	N	141	N	N
93	20241114	131130	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38800	1950	2	5.29	7549471250	191484	97.85	38550	40200	38550	47900	25800	36850	39426.12	0.00	32799	41283	39066	37783	35566	34283	38425	34925	53	11050	500	25790	50	1	10542729	4091	90.44	7.73	12	1.82	429.00	5017.00	53900	20240502	-28.01	25100	20240627	54.58	53900	-28.01	20240502	25100	54.58	20240627	53900	-28.01	20240502	25100	54.58	20240627	1.92	N	347850	500	52 억	0	N	N	141	N	N
94	20241114	121127	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39200	2350	2	6.38	7085065600	179548	91.75	38550	40200	38550	47900	25800	36850	39460.57	0.00	30792	41283	39066	37783	35566	34283	38425	34925	53	11050	500	25790	50	1	10542729	4133	91.38	7.81	12	1.70	429.00	5017.00	53900	20240502	-27.27	25100	20240627	56.18	53900	-27.27	20240502	25100	56.18	20240627	53900	-27.27	20240502	25100	56.18	20240627	1.92	N	347850	500	52 억	0	N	N	141	N	N
95	20241114	111128	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39250	2400	2	6.51	6366026750	161164	82.36	38550	40200	38550	47900	25800	36850	39500.30	0.00	28132	41283	39066	37783	35566	34283	38425	34925	53	11050	500	25790	50	1	10542729	4138	91.49	7.82	12	1.53	429.00	5017.00	53900	20240502	-27.18	25100	20240627	56.37	53900	-27.18	20240502	25100	56.37	20240627	53900	-27.18	20240502	25100	56.37	20240627	1.92	N	347850	500	52 억	0	N	N	141	N	N
96	20241114	101147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39650	2800	2	7.60	1815571850	46295	23.66	38550	39900	38550	47900	25800	36850	39217.45	0.00	3351	41283	39066	37783	35566	34283	38425	34925	53	11050	500	25790	50	1	10542729	4180	92.42	7.90	12	0.44	429.00	5017.00	53900	20240502	-26.44	25100	20240627	57.97	53900	-26.44	20240502	25100	57.97	20240627	53900	-26.44	20240502	25100	57.97	20240627	1.92	N	347850	500	52 억	0	N	N	141	N	N
97	20241114	091121	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36850	0	3	0.00	0	0	0.00	0	0	0	47900	25800	36850	0.00	0.00	0	41283	39066	37783	35566	34283	38425	34925	53	11050	500	25790	50	1	10542729	3885	85.90	7.35	12	0.00	429.00	5017.00	53900	20240502	-31.63	25100	20240627	46.81	53900	-31.63	20240502	25100	46.81	20240627	53900	-31.63	20240502	25100	46.81	20240627	1.92	N	347850	500	52 억	0	N	N	141	N	N
98	20241113	160747	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36850	-2700	5	-6.83	7349888500	194687	89.72	39200	40000	36500	51400	27700	39550	37754.19	0.00	14429	45950	42750	41100	37900	36250	41925	37075	53	11850	500	27680	50	1	10542729	3885	85.90	7.35	12	1.85	429.00	5017.00	53900	20240502	-31.63	25100	20240627	46.81	53900	-31.63	20240502	25100	46.81	20240627	53900	-31.63	20240502	25100	46.81	20240627	1.93	N	347850	500	52 억	0	N	N	141	N	N
99	20241113	150823	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37050	-2500	5	-6.32	6865723550	181565	83.67	39200	40000	36500	51400	27700	39550	37813.26	0.00	9552	45950	42750	41100	37900	36250	41925	37075	53	11850	500	27680	50	1	10542729	3906	86.36	7.38	12	1.72	429.00	5017.00	53900	20240502	-31.26	25100	20240627	47.61	53900	-31.26	20240502	25100	47.61	20240627	53900	-31.26	20240502	25100	47.61	20240627	1.93	N	347850	500	52 억	0	N	N	91	N	N
100	20241113	140820	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37500	-2050	5	-5.18	6438350350	170116	78.39	39200	40000	36500	51400	27700	39550	37845.90	0.00	6756	45950	42750	41100	37900	36250	41925	37075	53	11850	500	27680	50	1	10542729	3954	87.41	7.47	12	1.61	429.00	5017.00	53900	20240502	-30.43	25100	20240627	49.40	53900	-30.43	20240502	25100	49.40	20240627	53900	-30.43	20240502	25100	49.40	20240627	1.93	N	347850	500	52 억	0	N	N	91	N	N
101	20241113	130822	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37650	-1900	5	-4.80	6119845600	161676	74.50	39200	40000	36500	51400	27700	39550	37851.56	0.00	4604	45950	42750	41100	37900	36250	41925	37075	53	11850	500	27680	50	1	10542729	3969	87.76	7.50	12	1.53	429.00	5017.00	53900	20240502	-30.15	25100	20240627	50.00	53900	-30.15	20240502	25100	50.00	20240627	53900	-30.15	20240502	25100	50.00	20240627	1.93	N	347850	500	52 억	0	N	N	91	N	N
102	20241113	120811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37950	-1600	5	-4.05	5340696550	140816	64.89	39200	40000	36500	51400	27700	39550	37925.71	0.00	1438	45950	42750	41100	37900	36250	41925	37075	53	11850	500	27680	50	1	10542729	4001	88.46	7.56	12	1.34	429.00	5017.00	53900	20240502	-29.59	25100	20240627	51.20	53900	-29.59	20240502	25100	51.20	20240627	53900	-29.59	20240502	25100	51.20	20240627	1.93	N	347850	500	52 억	0	N	N	91	N	N
103	20241113	110808	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38050	-1500	5	-3.79	4868346050	128394	59.17	39200	40000	36500	51400	27700	39550	37916.07	0.00	-21	45950	42750	41100	37900	36250	41925	37075	53	11850	500	27680	50	1	10542729	4012	88.69	7.58	12	1.22	429.00	5017.00	53900	20240502	-29.41	25100	20240627	51.59	53900	-29.41	20240502	25100	51.59	20240627	53900	-29.41	20240502	25100	51.59	20240627	1.93	N	347850	500	52 억	0	N	N	91	N	N
104	20241113	100810	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37150	-2400	5	-6.07	3081517150	80308	37.01	39200	40000	37000	51400	27700	39550	38369.88	0.00	-4054	45950	42750	41100	37900	36250	41925	37075	53	11850	500	27680	50	1	10542729	3917	86.60	7.40	12	0.76	429.00	5017.00	53900	20240502	-31.08	25100	20240627	48.01	53900	-31.08	20240502	25100	48.01	20240627	53900	-31.08	20240502	25100	48.01	20240627	1.93	N	347850	500	52 억	0	N	N	91	N	N
105	20241113	090759	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39350	-200	5	-0.51	408524950	10363	4.78	39200	40000	39200	51400	27700	39550	39420.34	0.00	-2256	45950	42750	41100	37900	36250	41925	37075	53	11850	500	27680	50	1	10542729	4149	91.72	7.84	12	0.10	429.00	5017.00	53900	20240502	-26.99	25100	20240627	56.77	53900	-26.99	20240502	25100	56.77	20240627	53900	-26.99	20240502	25100	56.77	20240627	1.93	N	347850	500	52 억	0	N	N	91	N	N
106	20241112	161048	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39550	-4550	5	-10.32	8872431150	215733	103.72	44300	44300	39450	57300	30900	44100	41132.50	0.00	-60780	46533	45316	43233	42016	39933	45925	42625	53	13200	500	30870	50	1	10542729	4170	92.19	7.88	12	2.05	429.00	5017.00	53900	20240502	-26.62	25100	20240627	57.57	53900	-26.62	20240502	25100	57.57	20240627	53900	-26.62	20240502	25100	57.57	20240627	2.06	N	347850	500	52 억	0	N	N	91	N	N
107	20241112	151100	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39600	-4500	5	-10.20	8316657450	201703	96.97	44300	44300	39450	57300	30900	44100	41231.40	0.00	-57257	46533	45316	43233	42016	39933	45925	42625	53	13200	500	30870	50	1	10542729	4175	92.31	7.89	12	1.91	429.00	5017.00	53900	20240502	-26.53	25100	20240627	57.77	53900	-26.53	20240502	25100	57.77	20240627	53900	-26.53	20240502	25100	57.77	20240627	2.06	N	347850	500	52 억	0	N	N	33	N	N
108	20241112	141104	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40700	-3400	5	-7.71	6062897300	145344	69.88	44300	44300	40550	57300	30900	44100	41713.20	0.00	-50856	46533	45316	43233	42016	39933	45925	42625	53	13200	500	30870	50	1	10542729	4291	94.87	8.11	12	1.38	429.00	5017.00	53900	20240502	-24.49	25100	20240627	62.15	53900	-24.49	20240502	25100	62.15	20240627	53900	-24.49	20240502	25100	62.15	20240627	2.06	N	347850	500	52 억	0	N	N	33	N	N
109	20241112	131110	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40800	-3300	5	-7.48	5421473800	129625	62.32	44300	44300	40700	57300	30900	44100	41823.31	0.00	-45700	46533	45316	43233	42016	39933	45925	42625	53	13200	500	30870	50	1	10542729	4301	95.10	8.13	12	1.23	429.00	5017.00	53900	20240502	-24.30	25100	20240627	62.55	53900	-24.30	20240502	25100	62.55	20240627	53900	-24.30	20240502	25100	62.55	20240627	2.06	N	347850	500	52 억	0	N	N	33	N	N
110	20241112	121101	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41500	-2600	5	-5.90	4390310850	104540	50.26	44300	44300	41100	57300	30900	44100	41995.34	0.00	-39162	46533	45316	43233	42016	39933	45925	42625	53	13200	500	30870	50	1	10542729	4375	96.74	8.27	12	0.99	429.00	5017.00	53900	20240502	-23.01	25100	20240627	65.34	53900	-23.01	20240502	25100	65.34	20240627	53900	-23.01	20240502	25100	65.34	20240627	2.06	N	347850	500	52 억	0	N	N	33	N	N
111	20241112	111055	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41900	-2200	5	-4.99	3942307150	93770	45.08	44300	44300	41100	57300	30900	44100	42041.08	0.00	-33767	46533	45316	43233	42016	39933	45925	42625	53	13200	500	30870	50	1	10542729	4417	97.67	8.35	12	0.89	429.00	5017.00	53900	20240502	-22.26	25100	20240627	66.93	53900	-22.26	20240502	25100	66.93	20240627	53900	-22.26	20240502	25100	66.93	20240627	2.06	N	347850	500	52 억	0	N	N	33	N	N
112	20241112	101054	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41650	-2450	5	-5.56	3287717550	78096	37.55	44300	44300	41100	57300	30900	44100	42096.98	0.00	-26893	46533	45316	43233	42016	39933	45925	42625	53	13200	500	30870	50	1	10542729	4391	97.09	8.30	12	0.74	429.00	5017.00	53900	20240502	-22.73	25100	20240627	65.94	53900	-22.73	20240502	25100	65.94	20240627	53900	-22.73	20240502	25100	65.94	20240627	2.06	N	347850	500	52 억	0	N	N	33	N	N
113	20241112	091054	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42850	-1250	5	-2.83	574362850	13276	6.38	44300	44300	42850	57300	30900	44100	43259.70	0.00	-5710	46533	45316	43233	42016	39933	45925	42625	53	13200	500	30870	50	1	10542729	4518	99.88	8.54	12	0.13	429.00	5017.00	53900	20240502	-20.50	25100	20240627	70.72	53900	-20.50	20240502	25100	70.72	20240627	53900	-20.50	20240502	25100	70.72	20240627	2.06	N	347850	500	52 억	0	N	N	33	N	N
114	20241111	161044	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	44100	1000	2	2.32	8922468850	206948	119.76	42850	44450	41150	56000	30200	43100	43113.81	0.00	-23728	45100	44100	42150	41150	39200	44600	41650	53	12900	500	30170	50	1	10542729	4649	102.80	8.79	12	1.96	429.00	5017.00	53900	20240502	-18.18	25100	20240627	75.70	53900	-18.18	20240502	25100	75.70	20240627	53900	-18.18	20240502	25100	75.70	20240627	2.13	N	347850	500	52 억	0	N	N	33	N	N
115	20241111	151117	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	44250	1150	2	2.67	8690295500	201686	116.72	42850	44450	41150	56000	30200	43100	43088.24	0.00	-21537	45100	44100	42150	41150	39200	44600	41650	53	12900	500	30170	50	1	10542729	4665	103.15	8.82	12	1.91	429.00	5017.00	53900	20240502	-17.90	25100	20240627	76.29	53900	-17.90	20240502	25100	76.29	20240627	53900	-17.90	20240502	25100	76.29	20240627	2.13	N	347850	500	52 억	0	N	N	0	N	N
116	20241111	141102	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43500	400	2	0.93	7291852100	169968	98.36	42850	44400	41150	56000	30200	43100	42901.29	0.00	-18855	45100	44100	42150	41150	39200	44600	41650	53	12900	500	30170	50	1	10542729	4586	101.40	8.67	12	1.61	429.00	5017.00	53900	20240502	-19.29	25100	20240627	73.31	53900	-19.29	20240502	25100	73.31	20240627	53900	-19.29	20240502	25100	73.31	20240627	2.13	N	347850	500	52 억	0	N	N	0	N	N
117	20241111	131101	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42900	-200	5	-0.46	6878007300	160422	92.84	42850	44400	41150	56000	30200	43100	42874.43	0.00	-18466	45100	44100	42150	41150	39200	44600	41650	53	12900	500	30170	50	1	10542729	4523	100.00	8.55	12	1.52	429.00	5017.00	53900	20240502	-20.41	25100	20240627	70.92	53900	-20.41	20240502	25100	70.92	20240627	53900	-20.41	20240502	25100	70.92	20240627	2.13	N	347850	500	52 억	0	N	N	0	N	N
118	20241111	121055	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43700	600	2	1.39	5987946850	139938	80.98	42850	44400	41150	56000	30200	43100	42789.94	0.00	-20127	45100	44100	42150	41150	39200	44600	41650	53	12900	500	30170	50	1	10542729	4607	101.86	8.71	12	1.33	429.00	5017.00	53900	20240502	-18.92	25100	20240627	74.10	53900	-18.92	20240502	25100	74.10	20240627	53900	-18.92	20240502	25100	74.10	20240627	2.13	N	347850	500	52 억	0	N	N	0	N	N
119	20241111	111053	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43700	600	2	1.39	4992925250	117349	67.91	42850	44200	41150	56000	30200	43100	42547.53	0.00	-20370	45100	44100	42150	41150	39200	44600	41650	53	12900	500	30170	50	1	10542729	4607	101.86	8.71	12	1.11	429.00	5017.00	53900	20240502	-18.92	25100	20240627	74.10	53900	-18.92	20240502	25100	74.10	20240627	53900	-18.92	20240502	25100	74.10	20240627	2.13	N	347850	500	52 억	0	N	N	0	N	N
120	20241111	101047	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42400	-700	5	-1.62	2974095050	70840	41.00	42850	43450	41150	56000	30200	43100	41982.85	0.00	-13747	45100	44100	42150	41150	39200	44600	41650	53	12900	500	30170	50	1	10542729	4470	98.83	8.45	12	0.67	429.00	5017.00	53900	20240502	-21.34	25100	20240627	68.92	53900	-21.34	20240502	25100	68.92	20240627	53900	-21.34	20240502	25100	68.92	20240627	2.13	N	347850	500	52 억	0	N	N	0	N	N
121	20241111	091043	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42300	-800	5	-1.86	807485900	18911	10.94	42850	43450	42300	56000	30200	43100	42698.70	0.00	-5456	45100	44100	42150	41150	39200	44600	41650	53	12900	500	30170	50	1	10542729	4460	98.60	8.43	12	0.18	429.00	5017.00	53900	20240502	-21.52	25100	20240627	68.53	53900	-21.52	20240502	25100	68.53	20240627	53900	-21.52	20240502	25100	68.53	20240627	2.13	N	347850	500	52 억	0	N	N	0	N	N
122	20241108	161038	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43100	2700	2	6.68	7207095750	171728	87.22	40200	43150	40200	52500	28300	40400	41962.92	0.00	18691	43500	41950	40150	38600	36800	41050	37700	53	12100	500	28280	50	1	10542729	4544	100.47	8.59	12	1.63	429.00	5017.00	53900	20240502	-20.04	25100	20240627	71.71	53900	-20.04	20240502	25100	71.71	20240627	53900	-20.04	20240502	25100	71.71	20240627	2.11	N	347850	500	52 억	0	N	N	13	N	N
123	20241108	151048	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42850	2450	2	6.06	6836394400	163115	82.85	40200	43000	40200	52500	28300	40400	41913.12	0.00	18852	43500	41950	40150	38600	36800	41050	37700	53	12100	500	28280	50	1	10542729	4518	99.88	8.54	12	1.55	429.00	5017.00	53900	20240502	-20.50	25100	20240627	70.72	53900	-20.50	20240502	25100	70.72	20240627	53900	-20.50	20240502	25100	70.72	20240627	2.11	N	347850	500	52 억	0	N	N	13	N	N
124	20241108	141045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42200	1800	2	4.46	5008648900	120234	61.07	40200	42400	40200	52500	28300	40400	41659.34	0.00	22511	43500	41950	40150	38600	36800	41050	37700	53	12100	500	28280	50	1	10542729	4449	98.37	8.41	12	1.14	429.00	5017.00	53900	20240502	-21.71	25100	20240627	68.13	53900	-21.71	20240502	25100	68.13	20240627	53900	-21.71	20240502	25100	68.13	20240627	2.11	N	347850	500	52 억	0	N	N	13	N	N
125	20241108	131047	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41100	700	2	1.73	3597134850	86454	43.91	40200	42400	40200	52500	28300	40400	41609.95	0.00	9226	43500	41950	40150	38600	36800	41050	37700	53	12100	500	28280	50	1	10542729	4333	95.80	8.19	12	0.82	429.00	5017.00	53900	20240502	-23.75	25100	20240627	63.75	53900	-23.75	20240502	25100	63.75	20240627	53900	-23.75	20240502	25100	63.75	20240627	2.11	N	347850	500	52 억	0	N	N	13	N	N
126	20241108	121047	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40900	500	2	1.24	3350829550	80456	40.86	40200	42400	40200	52500	28300	40400	41650.70	0.00	10197	43500	41950	40150	38600	36800	41050	37700	53	12100	500	28280	50	1	10542729	4312	95.34	8.15	12	0.76	429.00	5017.00	53900	20240502	-24.12	25100	20240627	62.95	53900	-24.12	20240502	25100	62.95	20240627	53900	-24.12	20240502	25100	62.95	20240627	2.11	N	347850	500	52 억	0	N	N	13	N	N
127	20241108	111045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41200	800	2	1.98	3167007400	75986	38.59	40200	42400	40200	52500	28300	40400	41681.78	0.00	11997	43500	41950	40150	38600	36800	41050	37700	53	12100	500	28280	50	1	10542729	4344	96.04	8.21	12	0.72	429.00	5017.00	53900	20240502	-23.56	25100	20240627	64.14	53900	-23.56	20240502	25100	64.14	20240627	53900	-23.56	20240502	25100	64.14	20240627	2.11	N	347850	500	52 억	0	N	N	13	N	N
128	20241108	101055	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41450	1050	2	2.60	2699254650	64702	32.86	40200	42400	40200	52500	28300	40400	41721.83	0.00	14204	43500	41950	40150	38600	36800	41050	37700	53	12100	500	28280	50	1	10542729	4370	96.62	8.26	12	0.61	429.00	5017.00	53900	20240502	-23.10	25100	20240627	65.14	53900	-23.10	20240502	25100	65.14	20240627	53900	-23.10	20240502	25100	65.14	20240627	2.11	N	347850	500	52 억	0	N	N	13	N	N
129	20241108	091041	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41750	1350	2	3.34	1044916950	25198	12.80	40200	42100	40200	52500	28300	40400	41475.72	0.00	13222	43500	41950	40150	38600	36800	41050	37700	53	12100	500	28280	50	1	10542729	4402	97.32	8.32	12	0.24	429.00	5017.00	53900	20240502	-22.54	25100	20240627	66.33	53900	-22.54	20240502	25100	66.33	20240627	53900	-22.54	20240502	25100	66.33	20240627	2.11	N	347850	500	52 억	0	N	N	13	N	N
130	20241107	161038	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40400	-1350	5	-3.23	7783028500	195956	156.17	41700	41700	38350	54200	29250	41750	39717.83	0.00	-12808	45550	43650	42200	40300	38850	42925	39575	53	12450	500	29220	50	1	10542729	4259	94.17	8.05	12	1.86	429.00	5017.00	53900	20240502	-25.05	25100	20240627	60.96	53900	-25.05	20240502	25100	60.96	20240627	53900	-25.05	20240502	25100	60.96	20240627	1.90	N	347850	500	52 억	0	N	N	13	N	N
131	20241107	151044	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40000	-1750	5	-4.19	7638023150	192351	153.29	41700	41700	38350	54200	29250	41750	39708.44	0.00	-13484	45550	43650	42200	40300	38850	42925	39575	53	12450	500	29220	50	1	10542729	4217	93.24	7.97	12	1.82	429.00	5017.00	53900	20240502	-25.79	25100	20240627	59.36	53900	-25.79	20240502	25100	59.36	20240627	53900	-25.79	20240502	25100	59.36	20240627	1.90	N	347850	500	52 억	0	N	N	252	N	N
132	20241107	141048	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40150	-1600	5	-3.83	6904520600	174012	138.68	41700	41700	38350	54200	29250	41750	39678.04	0.00	-11920	45550	43650	42200	40300	38850	42925	39575	53	12450	500	29220	50	1	10542729	4233	93.59	8.00	12	1.65	429.00	5017.00	53900	20240502	-25.51	25100	20240627	59.96	53900	-25.51	20240502	25100	59.96	20240627	53900	-25.51	20240502	25100	59.96	20240627	1.90	N	347850	500	52 억	0	N	N	252	N	N
133	20241107	131048	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40000	-1750	5	-4.19	6167479800	155762	124.13	41700	41700	38350	54200	29250	41750	39595.09	0.00	-14974	45550	43650	42200	40300	38850	42925	39575	53	12450	500	29220	50	1	10542729	4217	93.24	7.97	12	1.48	429.00	5017.00	53900	20240502	-25.79	25100	20240627	59.36	53900	-25.79	20240502	25100	59.36	20240627	53900	-25.79	20240502	25100	59.36	20240627	1.90	N	347850	500	52 억	0	N	N	252	N	N
134	20241107	121042	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40250	-1500	5	-3.59	5850378800	147850	117.83	41700	41700	38350	54200	29250	41750	39569.22	0.00	-13966	45550	43650	42200	40300	38850	42925	39575	53	12450	500	29220	50	1	10542729	4243	93.82	8.02	12	1.40	429.00	5017.00	53900	20240502	-25.32	25100	20240627	60.36	53900	-25.32	20240502	25100	60.36	20240627	53900	-25.32	20240502	25100	60.36	20240627	1.90	N	347850	500	52 억	0	N	N	252	N	N
135	20241107	111038	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39700	-2050	5	-4.91	5309402600	134336	107.06	41700	41700	38350	54200	29250	41750	39522.77	0.00	-11799	45550	43650	42200	40300	38850	42925	39575	53	12450	500	29220	50	1	10542729	4185	92.54	7.91	12	1.27	429.00	5017.00	53900	20240502	-26.35	25100	20240627	58.17	53900	-26.35	20240502	25100	58.17	20240627	53900	-26.35	20240502	25100	58.17	20240627	1.90	N	347850	500	52 억	0	N	N	252	N	N
136	20241107	101039	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39050	-2700	5	-6.47	3862081900	97145	77.42	41700	41700	38600	54200	29250	41750	39755.19	0.00	-9310	45550	43650	42200	40300	38850	42925	39575	53	12450	500	29220	50	1	10542729	4117	91.03	7.78	12	0.92	429.00	5017.00	53900	20240502	-27.55	25100	20240627	55.58	53900	-27.55	20240502	25100	55.58	20240627	53900	-27.55	20240502	25100	55.58	20240627	1.90	N	347850	500	52 억	0	N	N	252	N	N
137	20241107	091043	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40700	-1050	5	-2.51	387519300	9453	7.53	41700	41700	40650	54200	29250	41750	40991.75	0.00	-3000	45550	43650	42200	40300	38850	42925	39575	53	12450	500	29220	50	1	10542729	4291	94.87	8.11	12	0.09	429.00	5017.00	53900	20240502	-24.49	25100	20240627	62.15	53900	-24.49	20240502	25100	62.15	20240627	53900	-24.49	20240502	25100	62.15	20240627	1.90	N	347850	500	52 억	0	N	N	252	N	N
138	20241106	161052	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41750	-950	5	-2.22	5220370200	123781	86.16	43250	44100	40750	55500	29900	42700	42175.24	0.00	-9360	44766	43732	43116	42082	41466	43425	41775	53	12800	500	29890	50	1	10542729	4402	97.32	8.32	12	1.17	429.00	5017.00	53900	20240502	-22.54	25100	20240627	66.33	53900	-22.54	20240502	25100	66.33	20240627	53900	-22.54	20240502	25100	66.33	20240627	1.83	N	347850	500	52 억	0	N	N	252	N	N
139	20241106	151122	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41550	-1150	5	-2.69	4926621250	116716	81.25	43250	44100	40750	55500	29900	42700	42210.32	0.00	-10114	44766	43732	43116	42082	41466	43425	41775	53	12800	500	29890	50	1	10542729	4381	96.85	8.28	12	1.11	429.00	5017.00	53900	20240502	-22.91	25100	20240627	65.54	53900	-22.91	20240502	25100	65.54	20240627	53900	-22.91	20240502	25100	65.54	20240627	1.83	N	347850	500	52 억	0	N	N	12	N	N
140	20241106	141111	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41800	-900	5	-2.11	3976149400	93947	65.40	43250	44100	40750	55500	29900	42700	42323.32	0.00	-16343	44766	43732	43116	42082	41466	43425	41775	53	12800	500	29890	50	1	10542729	4407	97.44	8.33	12	0.89	429.00	5017.00	53900	20240502	-22.45	25100	20240627	66.53	53900	-22.45	20240502	25100	66.53	20240627	53900	-22.45	20240502	25100	66.53	20240627	1.83	N	347850	500	52 억	0	N	N	12	N	N
141	20241106	131122	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41650	-1050	5	-2.46	3469768250	81816	56.95	43250	44100	40750	55500	29900	42700	42409.40	0.00	-17401	44766	43732	43116	42082	41466	43425	41775	53	12800	500	29890	50	1	10542729	4391	97.09	8.30	12	0.78	429.00	5017.00	53900	20240502	-22.73	25100	20240627	65.94	53900	-22.73	20240502	25100	65.94	20240627	53900	-22.73	20240502	25100	65.94	20240627	1.83	N	347850	500	52 억	0	N	N	12	N	N
142	20241106	121047	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41400	-1300	5	-3.04	2625916750	61419	42.75	43250	44100	41200	55500	29900	42700	42754.15	0.00	-16527	44766	43732	43116	42082	41466	43425	41775	53	12800	500	29890	50	1	10542729	4365	96.50	8.25	12	0.58	429.00	5017.00	53900	20240502	-23.19	25100	20240627	64.94	53900	-23.19	20240502	25100	64.94	20240627	53900	-23.19	20240502	25100	64.94	20240627	1.83	N	347850	500	52 억	0	N	N	12	N	N
143	20241106	111053	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42400	-300	5	-0.70	1900673150	44058	30.67	43250	44100	42400	55500	29900	42700	43140.27	0.00	-14841	44766	43732	43116	42082	41466	43425	41775	53	12800	500	29890	50	1	10542729	4470	98.83	8.45	12	0.42	429.00	5017.00	53900	20240502	-21.34	25100	20240627	68.92	53900	-21.34	20240502	25100	68.92	20240627	53900	-21.34	20240502	25100	68.92	20240627	1.83	N	347850	500	52 억	0	N	N	12	N	N
144	20241106	101058	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43050	350	2	0.82	1284952900	29653	20.64	43250	44100	42700	55500	29900	42700	43333.02	0.00	-8214	44766	43732	43116	42082	41466	43425	41775	53	12800	500	29890	50	1	10542729	4539	100.35	8.58	12	0.28	429.00	5017.00	53900	20240502	-20.13	25100	20240627	71.51	53900	-20.13	20240502	25100	71.51	20240627	53900	-20.13	20240502	25100	71.51	20240627	1.83	N	347850	500	52 억	0	N	N	12	N	N
145	20241106	091051	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43450	750	2	1.76	222454350	5157	3.59	43250	43450	42700	55500	29900	42700	43136.56	0.00	1485	44766	43732	43116	42082	41466	43425	41775	53	12800	500	29890	50	1	10542729	4581	101.28	8.66	12	0.05	429.00	5017.00	53900	20240502	-19.39	25100	20240627	73.11	53900	-19.39	20240502	25100	73.11	20240627	53900	-19.39	20240502	25100	73.11	20240627	1.83	N	347850	500	52 억	0	N	N	12	N	N
146	20241105	161019	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42700	-400	5	-0.93	6197223000	143199	51.78	43100	44150	42500	56000	30200	43100	43280.21	0.43	-53089	46366	44732	42216	40582	38066	45550	41400	53	12900	500	30170	50	1	10542729	4502	99.53	8.51	12	1.36	429.00	5017.00	53900	20240502	-20.78	25100	20240627	70.12	53900	-20.78	20240502	25100	70.12	20240627	53900	-20.78	20240502	25100	70.12	20240627	1.79	N	347850	500	52 억	44979	N	N	12	N	N
147	20241105	151042	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42900	-200	5	-0.46	5944320750	137299	49.65	43100	44150	42500	56000	30200	43100	43295.59	0.43	-51818	46366	44732	42216	40582	38066	45550	41400	53	12900	500	30170	50	1	10542729	4523	100.00	8.55	12	1.30	429.00	5017.00	53900	20240502	-20.41	25100	20240627	70.92	53900	-20.41	20240502	25100	70.92	20240627	53900	-20.41	20240502	25100	70.92	20240627	1.79	N	347850	500	52 억	44979	N	N	198	N	N
148	20241105	141035	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42900	-200	5	-0.46	5630895400	129988	47.00	43100	44150	42500	56000	30200	43100	43319.62	0.43	-49520	46366	44732	42216	40582	38066	45550	41400	53	12900	500	30170	50	1	10542729	4523	100.00	8.55	12	1.23	429.00	5017.00	53900	20240502	-20.41	25100	20240627	70.92	53900	-20.41	20240502	25100	70.92	20240627	53900	-20.41	20240502	25100	70.92	20240627	1.79	N	347850	500	52 억	44979	N	N	198	N	N
149	20241105	131045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43300	200	2	0.46	5161397250	119065	43.05	43100	44150	42500	56000	30200	43100	43350.70	0.43	-46202	46366	44732	42216	40582	38066	45550	41400	53	12900	500	30170	50	1	10542729	4565	100.93	8.63	12	1.13	429.00	5017.00	53900	20240502	-19.67	25100	20240627	72.51	53900	-19.67	20240502	25100	72.51	20240627	53900	-19.67	20240502	25100	72.51	20240627	1.79	N	347850	500	52 억	44979	N	N	198	N	N
150	20241105	121034	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43100	0	3	0.00	4702128000	108460	39.22	43100	44150	42500	56000	30200	43100	43355.02	0.43	-43021	46366	44732	42216	40582	38066	45550	41400	53	12900	500	30170	50	1	10542729	4544	100.47	8.59	12	1.03	429.00	5017.00	53900	20240502	-20.04	25100	20240627	71.71	53900	-20.04	20240502	25100	71.71	20240627	53900	-20.04	20240502	25100	71.71	20240627	1.79	N	347850	500	52 억	44979	N	N	198	N	N
151	20241105	111020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42950	-150	5	-0.35	4318571100	99568	36.00	43100	44150	42500	56000	30200	43100	43374.78	0.43	-36419	46366	44732	42216	40582	38066	45550	41400	53	12900	500	30170	50	1	10542729	4528	100.12	8.56	12	0.94	429.00	5017.00	53900	20240502	-20.32	25100	20240627	71.12	53900	-20.32	20240502	25100	71.12	20240627	53900	-20.32	20240502	25100	71.12	20240627	1.79	N	347850	500	52 억	44979	N	N	198	N	N
152	20241105	101031	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42600	-500	5	-1.16	3934524150	90618	32.77	43100	44150	42500	56000	30200	43100	43420.97	0.43	-34230	46366	44732	42216	40582	38066	45550	41400	53	12900	500	30170	50	1	10542729	4491	99.30	8.49	12	0.86	429.00	5017.00	53900	20240502	-20.96	25100	20240627	69.72	53900	-20.96	20240502	25100	69.72	20240627	53900	-20.96	20240502	25100	69.72	20240627	1.79	N	347850	500	52 억	44979	N	N	198	N	N
153	20241105	091025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43900	800	2	1.86	1576104200	36198	13.09	43100	44150	42700	56000	30200	43100	43548.83	0.43	-9920	46366	44732	42216	40582	38066	45550	41400	53	12900	500	30170	50	1	10542729	4628	102.33	8.75	12	0.34	429.00	5017.00	53900	20240502	-18.55	25100	20240627	74.90	53900	-18.55	20240502	25100	74.90	20240627	53900	-18.55	20240502	25100	74.90	20240627	1.79	N	347850	500	52 억	44979	N	N	198	N	N
154	20241104	161019	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43100	1850	2	4.48	11489319750	271502	263.67	41000	43850	39700	53600	28900	41250	42318.40	0.22	21034	42650	41950	41200	40500	39750	42300	40850	53	12350	500	28870	50	1	10542729	4544	100.47	8.59	12	2.58	429.00	5017.00	53900	20240502	-20.04	25100	20240627	71.71	53900	-20.04	20240502	25100	71.71	20240627	53900	-20.04	20240502	25100	71.71	20240627	1.81	N	347850	500	52 억	23273	N	N	198	N	N
155	20241104	151037	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42850	1600	2	3.88	11232462800	265520	257.86	41000	43850	39700	53600	28900	41250	42306.67	0.22	21030	42650	41950	41200	40500	39750	42300	40850	53	12350	500	28870	50	1	10542729	4518	99.88	8.54	12	2.52	429.00	5017.00	53900	20240502	-20.50	25100	20240627	70.72	53900	-20.50	20240502	25100	70.72	20240627	53900	-20.50	20240502	25100	70.72	20240627	1.81	N	347850	500	52 억	23273	N	N	703	N	N
156	20241104	141020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43450	2200	2	5.33	9673663000	229354	222.73	41000	43850	39700	53600	28900	41250	42180.95	0.22	16782	42650	41950	41200	40500	39750	42300	40850	53	12350	500	28870	50	1	10542729	4581	101.28	8.66	12	2.18	429.00	5017.00	53900	20240502	-19.39	25100	20240627	73.11	53900	-19.39	20240502	25100	73.11	20240627	53900	-19.39	20240502	25100	73.11	20240627	1.81	N	347850	500	52 억	23273	N	N	703	N	N
157	20241104	130946	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43500	2250	2	5.45	8100244600	193145	187.57	41000	43850	39700	53600	28900	41250	41941.39	0.22	2810	42650	41950	41200	40500	39750	42300	40850	53	12350	500	28870	50	1	10542729	4586	101.40	8.67	12	1.83	429.00	5017.00	53900	20240502	-19.29	25100	20240627	73.31	53900	-19.29	20240502	25100	73.31	20240627	53900	-19.29	20240502	25100	73.31	20240627	1.81	N	347850	500	52 억	23273	N	N	703	N	N
158	20241104	121004	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43400	2150	2	5.21	7130353600	170798	165.87	41000	43850	39700	53600	28900	41250	41749.51	0.22	-1691	42650	41950	41200	40500	39750	42300	40850	53	12350	500	28870	50	1	10542729	4576	101.17	8.65	12	1.62	429.00	5017.00	53900	20240502	-19.48	25100	20240627	72.91	53900	-19.48	20240502	25100	72.91	20240627	53900	-19.48	20240502	25100	72.91	20240627	1.81	N	347850	500	52 억	23273	N	N	703	N	N
159	20241104	110958	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43000	1750	2	4.24	5904096350	142545	138.43	41000	43550	39700	53600	28900	41250	41420.08	0.22	-4285	42650	41950	41200	40500	39750	42300	40850	53	12350	500	28870	50	1	10542729	4533	100.23	8.57	12	1.35	429.00	5017.00	53900	20240502	-20.22	25100	20240627	71.31	53900	-20.22	20240502	25100	71.31	20240627	53900	-20.22	20240502	25100	71.31	20240627	1.81	N	347850	500	52 억	23273	N	N	703	N	N
160	20241104	100947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42200	950	2	2.30	3917986350	96030	93.26	41000	42250	39700	53600	28900	41250	40796.02	0.22	-4731	42650	41950	41200	40500	39750	42300	40850	53	12350	500	28870	50	1	10542729	4449	98.37	8.41	12	0.91	429.00	5017.00	53900	20240502	-21.71	25100	20240627	68.13	53900	-21.71	20240502	25100	68.13	20240627	53900	-21.71	20240502	25100	68.13	20240627	1.81	N	347850	500	52 억	23273	N	N	703	N	N
161	20241104	091007	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40950	-300	5	-0.73	496472350	12125	11.78	41000	41350	40600	53600	28900	41250	40925.86	0.22	-2972	42650	41950	41200	40500	39750	42300	40850	53	12350	500	28870	50	1	10542729	4317	95.45	8.16	12	0.12	429.00	5017.00	53900	20240502	-24.03	25100	20240627	63.15	53900	-24.03	20240502	25100	63.15	20240627	53900	-24.03	20240502	25100	63.15	20240627	1.81	N	347850	500	52 억	23273	N	N	703	N	N
162	20241101	160928	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41250	-50	5	-0.12	4165916100	101635	50.89	40850	41900	40450	53600	28950	41300	40988.86	0.15	8822	43400	42350	41750	40700	40100	42050	40400	53	12300	500	28910	50	1	10542729	4349	96.15	8.22	12	0.96	429.00	5017.00	53900	20240502	-23.47	25100	20240627	64.34	53900	-23.47	20240502	25100	64.34	20240627	53900	-23.47	20240502	25100	64.34	20240627	1.86	N	347850	500	52 억	16212	N	N	703	N	N
163	20241101	150947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41200	-100	5	-0.24	3802839050	92823	46.48	40850	41900	40450	53600	28950	41300	40968.72	0.15	6562	43400	42350	41750	40700	40100	42050	40400	53	12300	500	28910	50	1	10542729	4344	96.04	8.21	12	0.88	429.00	5017.00	53900	20240502	-23.56	25100	20240627	64.14	53900	-23.56	20240502	25100	64.14	20240627	53900	-23.56	20240502	25100	64.14	20240627	1.86	N	347850	500	52 억	16212	N	N	14	N	N
164	20241101	140906	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41100	-200	5	-0.48	2966716800	72582	36.34	40850	41900	40450	53600	28950	41300	40874.00	0.15	2596	43400	42350	41750	40700	40100	42050	40400	53	12300	500	28910	50	1	10542729	4333	95.80	8.19	12	0.69	429.00	5017.00	53900	20240502	-23.75	25100	20240627	63.75	53900	-23.75	20240502	25100	63.75	20240627	53900	-23.75	20240502	25100	63.75	20240627	1.86	N	347850	500	52 억	16212	N	N	14	N	N
165	20241101	131119	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40700	-600	5	-1.45	2745576700	67178	33.64	40850	41900	40450	53600	28950	41300	40870.18	0.15	760	43400	42350	41750	40700	40100	42050	40400	53	12300	500	28910	50	1	10542729	4291	94.87	8.11	12	0.64	429.00	5017.00	53900	20240502	-24.49	25100	20240627	62.15	53900	-24.49	20240502	25100	62.15	20240627	53900	-24.49	20240502	25100	62.15	20240627	1.86	N	347850	500	52 억	16212	N	N	14	N	N
166	20241101	121120	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40750	-550	5	-1.33	2515325600	61551	30.82	40850	41900	40450	53600	28950	41300	40865.71	0.15	2790	43400	42350	41750	40700	40100	42050	40400	53	12300	500	28910	50	1	10542729	4296	94.99	8.12	12	0.58	429.00	5017.00	53900	20240502	-24.40	25100	20240627	62.35	53900	-24.40	20240502	25100	62.35	20240627	53900	-24.40	20240502	25100	62.35	20240627	1.86	N	347850	500	52 억	16212	N	N	14	N	N
167	20241101	111116	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40700	-600	5	-1.45	2321902000	56813	28.45	40850	41900	40450	53600	28950	41300	40869.20	0.15	1207	43400	42350	41750	40700	40100	42050	40400	53	12300	500	28910	50	1	10542729	4291	94.87	8.11	12	0.54	429.00	5017.00	53900	20240502	-24.49	25100	20240627	62.15	53900	-24.49	20240502	25100	62.15	20240627	53900	-24.49	20240502	25100	62.15	20240627	1.86	N	347850	500	52 억	16212	N	N	14	N	N
168	20241101	101118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40700	-600	5	-1.45	1728779750	42204	21.13	40850	41900	40500	53600	28950	41300	40962.46	0.15	145	43400	42350	41750	40700	40100	42050	40400	53	12300	500	28910	50	1	10542729	4291	94.87	8.11	12	0.40	429.00	5017.00	53900	20240502	-24.49	25100	20240627	62.15	53900	-24.49	20240502	25100	62.15	20240627	53900	-24.49	20240502	25100	62.15	20240627	1.86	N	347850	500	52 억	16212	N	N	14	N	N
169	20241101	091114	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40650	-650	5	-1.57	378472450	9271	4.64	40850	41300	40550	53600	28950	41300	40823.26	0.15	-1220	43400	42350	41750	40700	40100	42050	40400	53	12300	500	28910	50	1	10542729	4286	94.76	8.10	12	0.09	429.00	5017.00	53900	20240502	-24.58	25100	20240627	61.95	53900	-24.58	20240502	25100	61.95	20240627	53900	-24.58	20240502	25100	61.95	20240627	1.86	N	347850	500	52 억	16212	N	N	14	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History