KissMeData/354200/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	195	2	7.37	934768315	344284	330.02	2660	2850	2530	3435	1855	2645	2715.01	0.54	-6804	2775	2710	2635	2570	2495	2742	2602	137	790	1000	1580	5	1	13738484	390	-2.86	2.25	12	2.51	-992.00	1264.00	6972	20240418	-59.27	2065	20240909	37.53	6972	-59.27	20240418	2065	37.53	20240909	7360	-61.41	20240418	2180	30.28	20240909	N	354200	1000	137 억	73778	N	N	N	N
3	20241129	151333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	145	2	5.48	770150935	285914	274.07	2660	2820	2530	3435	1855	2645	2693.65	0.54	-6792	2775	2710	2635	2570	2495	2742	2602	137	790	1000	1580	5	1	13738484	383	-2.81	2.21	12	2.08	-992.00	1264.00	6972	20240418	-59.98	2065	20240909	35.11	6972	-59.98	20240418	2065	35.11	20240909	7360	-62.09	20240418	2180	27.98	20240909	N	354200	1000	137 억	73778	N	N	N	N
4	20241129	141336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-65	5	-2.46	197291115	76580	73.41	2660	2660	2530	3435	1855	2645	2576.23	0.54	-6960	2775	2710	2635	2570	2495	2742	2602	137	790	1000	1580	5	1	13738484	354	-2.60	2.04	12	0.56	-992.00	1264.00	6972	20240418	-62.99	2065	20240909	24.94	6972	-62.99	20240418	2065	24.94	20240909	7360	-64.95	20240418	2180	18.35	20240909	N	354200	1000	137 억	73778	N	N	N	N
5	20241129	131330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-55	5	-2.08	187569975	72810	69.79	2660	2660	2530	3435	1855	2645	2576.11	0.54	-5182	2775	2710	2635	2570	2495	2742	2602	137	790	1000	1580	5	1	13738484	356	-2.61	2.05	12	0.53	-992.00	1264.00	6972	20240418	-62.85	2065	20240909	25.42	6972	-62.85	20240418	2065	25.42	20240909	7360	-64.81	20240418	2180	18.81	20240909	N	354200	1000	137 억	73778	N	N	N	N
6	20241129	121333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-40	5	-1.51	172748880	67036	64.26	2660	2660	2530	3435	1855	2645	2576.91	0.54	-6266	2775	2710	2635	2570	2495	2742	2602	137	790	1000	1580	5	1	13738484	358	-2.63	2.06	12	0.49	-992.00	1264.00	6972	20240418	-62.64	2065	20240909	26.15	6972	-62.64	20240418	2065	26.15	20240909	7360	-64.61	20240418	2180	19.50	20240909	N	354200	1000	137 억	73778	N	N	N	N
7	20241129	111335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-65	5	-2.46	141665080	55028	52.75	2660	2660	2530	3435	1855	2645	2574.35	0.54	-2603	2775	2710	2635	2570	2495	2742	2602	137	790	1000	1580	5	1	13738484	354	-2.60	2.04	12	0.40	-992.00	1264.00	6972	20240418	-62.99	2065	20240909	24.94	6972	-62.99	20240418	2065	24.94	20240909	7360	-64.95	20240418	2180	18.35	20240909	N	354200	1000	137 억	73778	N	N	N	N
8	20241129	101327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-55	5	-2.08	113374200	43903	42.08	2660	2660	2535	3435	1855	2645	2582.31	0.54	-3114	2775	2710	2635	2570	2495	2742	2602	137	790	1000	1580	5	1	13738484	356	-2.61	2.05	12	0.32	-992.00	1264.00	6972	20240418	-62.85	2065	20240909	25.42	6972	-62.85	20240418	2065	25.42	20240909	7360	-64.81	20240418	2180	18.81	20240909	N	354200	1000	137 억	73778	N	N	N	N
9	20241129	091332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-20	5	-0.76	41449220	15820	15.16	2660	2660	2595	3435	1855	2645	2619.97	0.54	-1977	2775	2710	2635	2570	2495	2742	2602	137	790	1000	1580	5	1	13738484	361	-2.65	2.08	12	0.12	-992.00	1264.00	6972	20240418	-62.35	2065	20240909	27.12	6972	-62.35	20240418	2065	27.12	20240909	7360	-64.33	20240418	2180	20.41	20240909	N	354200	1000	137 억	73778	N	N	N	N
10	20241128	161313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	50	2	1.93	272833350	103917	124.91	2615	2700	2560	3370	1820	2595	2625.43	0.44	13616	2685	2640	2575	2530	2465	2662	2552	137	775	1000	1550	5	1	13738484	363	-2.67	2.09	12	0.76	-992.00	1264.00	6972	20240418	-62.06	2065	20240909	28.09	6972	-62.06	20240418	2065	28.09	20240909	7360	-64.06	20240418	2180	21.33	20240909	N	354200	1000	137 억	60536	N	N	N	N
11	20241128	151338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	35	2	1.35	263376045	100332	120.60	2615	2700	2560	3370	1820	2595	2625.05	0.44	14299	2685	2640	2575	2530	2465	2662	2552	137	775	1000	1550	5	1	13738484	361	-2.65	2.08	12	0.73	-992.00	1264.00	6972	20240418	-62.28	2065	20240909	27.36	6972	-62.28	20240418	2065	27.36	20240909	7360	-64.27	20240418	2180	20.64	20240909	N	354200	1000	137 억	60536	N	N	N	N
12	20241128	141336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	75	2	2.89	216517345	82533	99.21	2615	2700	2560	3370	1820	2595	2623.40	0.44	5696	2685	2640	2575	2530	2465	2662	2552	137	775	1000	1550	5	1	13738484	367	-2.69	2.11	12	0.60	-992.00	1264.00	6972	20240418	-61.70	2065	20240909	29.30	6972	-61.70	20240418	2065	29.30	20240909	7360	-63.72	20240418	2180	22.48	20240909	N	354200	1000	137 억	60536	N	N	N	N
13	20241128	131334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	25	2	0.96	134895005	51830	62.30	2615	2635	2560	3370	1820	2595	2602.64	0.44	166	2685	2640	2575	2530	2465	2662	2552	137	775	1000	1550	5	1	13738484	360	-2.64	2.07	12	0.38	-992.00	1264.00	6972	20240418	-62.42	2065	20240909	26.88	6972	-62.42	20240418	2065	26.88	20240909	7360	-64.40	20240418	2180	20.18	20240909	N	354200	1000	137 억	60536	N	N	N	N
14	20241128	121333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	30	2	1.16	125305660	48151	57.88	2615	2635	2560	3370	1820	2595	2602.35	0.44	-1670	2685	2640	2575	2530	2465	2662	2552	137	775	1000	1550	5	1	13738484	361	-2.65	2.08	12	0.35	-992.00	1264.00	6972	20240418	-62.35	2065	20240909	27.12	6972	-62.35	20240418	2065	27.12	20240909	7360	-64.33	20240418	2180	20.41	20240909	N	354200	1000	137 억	60536	N	N	N	N
15	20241128	111336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	25	2	0.96	115963550	44578	53.59	2615	2635	2560	3370	1820	2595	2601.36	0.44	-1211	2685	2640	2575	2530	2465	2662	2552	137	775	1000	1550	5	1	13738484	360	-2.64	2.07	12	0.32	-992.00	1264.00	6972	20240418	-62.42	2065	20240909	26.88	6972	-62.42	20240418	2065	26.88	20240909	7360	-64.40	20240418	2180	20.18	20240909	N	354200	1000	137 억	60536	N	N	N	N
16	20241128	101333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	25	2	0.96	73484145	28288	34.00	2615	2620	2560	3370	1820	2595	2597.71	0.44	-1299	2685	2640	2575	2530	2465	2662	2552	137	775	1000	1550	5	1	13738484	360	-2.64	2.07	12	0.21	-992.00	1264.00	6972	20240418	-62.42	2065	20240909	26.88	6972	-62.42	20240418	2065	26.88	20240909	7360	-64.40	20240418	2180	20.18	20240909	N	354200	1000	137 억	60536	N	N	N	N
17	20241128	091332	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	10	2	0.39	19377705	7450	8.96	2615	2620	2575	3370	1820	2595	2601.03	0.44	445	2685	2640	2575	2530	2465	2662	2552	137	775	1000	1550	5	1	13738484	358	-2.63	2.06	12	0.05	-992.00	1264.00	6972	20240418	-62.64	2065	20240909	26.15	6972	-62.64	20240418	2065	26.15	20240909	7360	-64.61	20240418	2180	19.50	20240909	N	354200	1000	137 억	60536	N	N	N	N
18	20241127	161258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	60	2	2.37	213713315	83071	53.71	2530	2620	2510	3295	1775	2535	2572.63	0.44	-335	2685	2610	2555	2480	2425	2582	2452	137	760	1000	1520	5	1	13738484	357	-2.62	2.05	12	0.60	-992.00	1264.00	6972	20240418	-62.78	2065	20240909	25.67	6972	-62.78	20240418	2065	25.67	20240909	7360	-64.74	20240418	2180	19.04	20240909	N	354200	1000	137 억	60944	N	N	N	N
19	20241127	151325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	40	2	1.58	200776000	78082	50.48	2530	2620	2510	3295	1775	2535	2571.35	0.44	1710	2685	2610	2555	2480	2425	2582	2452	137	760	1000	1520	5	1	13738484	354	-2.60	2.04	12	0.57	-992.00	1264.00	6972	20240418	-63.07	2065	20240909	24.70	6972	-63.07	20240418	2065	24.70	20240909	7360	-65.01	20240418	2180	18.12	20240909	N	354200	1000	137 억	60944	N	N	N	N
20	20241127	141318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	45	2	1.78	183979615	71589	46.28	2530	2620	2510	3295	1775	2535	2569.94	0.44	1888	2685	2610	2555	2480	2425	2582	2452	137	760	1000	1520	5	1	13738484	354	-2.60	2.04	12	0.52	-992.00	1264.00	6972	20240418	-62.99	2065	20240909	24.94	6972	-62.99	20240418	2065	24.94	20240909	7360	-64.95	20240418	2180	18.35	20240909	N	354200	1000	137 억	60944	N	N	N	N
21	20241127	131314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	75	2	2.96	169508035	65986	42.66	2530	2620	2510	3295	1775	2535	2568.85	0.44	799	2685	2610	2555	2480	2425	2582	2452	137	760	1000	1520	5	1	13738484	359	-2.63	2.06	12	0.48	-992.00	1264.00	6972	20240418	-62.56	2065	20240909	26.39	6972	-62.56	20240418	2065	26.39	20240909	7360	-64.54	20240418	2180	19.72	20240909	N	354200	1000	137 억	60944	N	N	N	N
22	20241127	121328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	75	2	2.96	117447160	45972	29.72	2530	2610	2510	3295	1775	2535	2554.75	0.44	2410	2685	2610	2555	2480	2425	2582	2452	137	760	1000	1520	5	1	13738484	359	-2.63	2.06	12	0.33	-992.00	1264.00	6972	20240418	-62.56	2065	20240909	26.39	6972	-62.56	20240418	2065	26.39	20240909	7360	-64.54	20240418	2180	19.72	20240909	N	354200	1000	137 억	60944	N	N	N	N
23	20241127	111322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	50	2	1.97	111332345	43618	28.20	2530	2610	2510	3295	1775	2535	2552.44	0.44	2289	2685	2610	2555	2480	2425	2582	2452	137	760	1000	1520	5	1	13738484	355	-2.61	2.05	12	0.32	-992.00	1264.00	6972	20240418	-62.92	2065	20240909	25.18	6972	-62.92	20240418	2065	25.18	20240909	7360	-64.88	20240418	2180	18.58	20240909	N	354200	1000	137 억	60944	N	N	N	N
24	20241127	101323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	55	2	2.17	85853170	33788	21.84	2530	2600	2510	3295	1775	2535	2540.94	0.44	4386	2685	2610	2555	2480	2425	2582	2452	137	760	1000	1520	5	1	13738484	356	-2.61	2.05	12	0.25	-992.00	1264.00	6972	20240418	-62.85	2065	20240909	25.42	6972	-62.85	20240418	2065	25.42	20240909	7360	-64.81	20240418	2180	18.81	20240909	N	354200	1000	137 억	60944	N	N	N	N
25	20241127	091321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-10	5	-0.39	16913460	6683	4.32	2530	2580	2520	3295	1775	2535	2530.82	0.44	862	2685	2610	2555	2480	2425	2582	2452	137	760	1000	1520	5	1	13738484	347	-2.55	2.00	12	0.05	-992.00	1264.00	6972	20240418	-63.78	2065	20240909	22.28	6972	-63.78	20240418	2065	22.28	20240909	7360	-65.69	20240418	2180	15.83	20240909	N	354200	1000	137 억	60944	N	N	N	N
26	20241126	161300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-120	5	-4.52	395247195	154390	72.25	2610	2630	2500	3450	1860	2655	2560.05	0.28	22455	2831	2742	2666	2577	2501	2705	2540	137	795	1000	1590	5	1	13738484	348	-2.56	2.01	12	1.12	-992.00	1264.00	6972	20240418	-63.64	2065	20240909	22.76	6972	-63.64	20240418	2065	22.76	20240909	7360	-65.56	20240418	2180	16.28	20240909	N	354200	1000	137 억	38489	N	N	N	N
27	20241126	151314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-105	5	-3.95	378355670	147737	69.13	2610	2630	2500	3450	1860	2655	2560.99	0.28	23645	2831	2742	2666	2577	2501	2705	2540	137	795	1000	1590	5	1	13738484	350	-2.57	2.02	12	1.08	-992.00	1264.00	6972	20240418	-63.43	2065	20240909	23.49	6972	-63.43	20240418	2065	23.49	20240909	7360	-65.35	20240418	2180	16.97	20240909	N	354200	1000	137 억	38489	N	N	N	N
28	20241126	141317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-90	5	-3.39	301934655	117822	55.14	2610	2630	2500	3450	1860	2655	2562.61	0.28	19051	2831	2742	2666	2577	2501	2705	2540	137	795	1000	1590	5	1	13738484	352	-2.59	2.03	12	0.86	-992.00	1264.00	6972	20240418	-63.21	2065	20240909	24.21	6972	-63.21	20240418	2065	24.21	20240909	7360	-65.15	20240418	2180	17.66	20240909	N	354200	1000	137 억	38489	N	N	N	N
29	20241126	131310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-80	5	-3.01	276163930	107747	50.42	2610	2630	2500	3450	1860	2655	2563.05	0.28	15312	2831	2742	2666	2577	2501	2705	2540	137	795	1000	1590	5	1	13738484	354	-2.60	2.04	12	0.78	-992.00	1264.00	6972	20240418	-63.07	2065	20240909	24.70	6972	-63.07	20240418	2065	24.70	20240909	7360	-65.01	20240418	2180	18.12	20240909	N	354200	1000	137 억	38489	N	N	N	N
30	20241126	121318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-70	5	-2.64	234042660	91323	42.74	2610	2630	2500	3450	1860	2655	2562.77	0.28	12843	2831	2742	2666	2577	2501	2705	2540	137	795	1000	1590	5	1	13738484	355	-2.61	2.05	12	0.66	-992.00	1264.00	6972	20240418	-62.92	2065	20240909	25.18	6972	-62.92	20240418	2065	25.18	20240909	7360	-64.88	20240418	2180	18.58	20240909	N	354200	1000	137 억	38489	N	N	N	N
31	20241126	111321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-100	5	-3.77	218837055	85390	39.96	2610	2630	2500	3450	1860	2655	2562.76	0.28	12103	2831	2742	2666	2577	2501	2705	2540	137	795	1000	1590	5	1	13738484	351	-2.58	2.02	12	0.62	-992.00	1264.00	6972	20240418	-63.35	2065	20240909	23.73	6972	-63.35	20240418	2065	23.73	20240909	7360	-65.29	20240418	2180	17.20	20240909	N	354200	1000	137 억	38489	N	N	N	N
32	20241126	101333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-95	5	-3.58	163488270	63649	29.78	2610	2630	2500	3450	1860	2655	2568.55	0.28	9633	2831	2742	2666	2577	2501	2705	2540	137	795	1000	1590	5	1	13738484	352	-2.58	2.03	12	0.46	-992.00	1264.00	6972	20240418	-63.28	2065	20240909	23.97	6972	-63.28	20240418	2065	23.97	20240909	7360	-65.22	20240418	2180	17.43	20240909	N	354200	1000	137 억	38489	N	N	N	N
33	20241126	091319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-65	5	-2.45	39371840	15160	7.09	2610	2615	2580	3450	1860	2655	2596.97	0.28	-101	2831	2742	2666	2577	2501	2705	2540	137	795	1000	1590	5	1	13738484	356	-2.61	2.05	12	0.11	-992.00	1264.00	6972	20240418	-62.85	2065	20240909	25.42	6972	-62.85	20240418	2065	25.42	20240909	7360	-64.81	20240418	2180	18.81	20240909	N	354200	1000	137 억	38489	N	N	N	N
34	20241125	161244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	40	2	1.53	569511505	213483	79.37	2670	2755	2590	3395	1835	2615	2667.71	0.14	18977	2828	2721	2633	2526	2438	2712	2517	137	780	1000	1560	5	1	13738484	365	-2.68	2.10	12	1.55	-992.00	1264.00	6972	20240418	-61.92	2065	20240909	28.57	6972	-61.92	20240418	2065	28.57	20240909	7360	-63.93	20240418	2180	21.79	20240909	N	354200	1000	137 억	19751	N	N	N	N
35	20241125	151311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	55	2	2.10	564981255	211776	78.73	2670	2755	2590	3395	1835	2615	2667.83	0.14	18948	2828	2721	2633	2526	2438	2712	2517	137	780	1000	1560	5	1	13738484	367	-2.69	2.11	12	1.54	-992.00	1264.00	6972	20240418	-61.70	2065	20240909	29.30	6972	-61.70	20240418	2065	29.30	20240909	7360	-63.72	20240418	2180	22.48	20240909	N	354200	1000	137 억	19751	N	N	N	N
36	20241125	141307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	35	2	1.34	511087470	191461	71.18	2670	2755	2590	3395	1835	2615	2669.41	0.14	24231	2828	2721	2633	2526	2438	2712	2517	137	780	1000	1560	5	1	13738484	364	-2.67	2.10	12	1.39	-992.00	1264.00	6972	20240418	-61.99	2065	20240909	28.33	6972	-61.99	20240418	2065	28.33	20240909	7360	-63.99	20240418	2180	21.56	20240909	N	354200	1000	137 억	19751	N	N	N	N
37	20241125	131256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	60	2	2.29	451426970	168975	62.82	2670	2755	2590	3395	1835	2615	2671.56	0.14	19959	2828	2721	2633	2526	2438	2712	2517	137	780	1000	1560	5	1	13738484	368	-2.70	2.12	12	1.23	-992.00	1264.00	6972	20240418	-61.63	2065	20240909	29.54	6972	-61.63	20240418	2065	29.54	20240909	7360	-63.65	20240418	2180	22.71	20240909	N	354200	1000	137 억	19751	N	N	N	N
38	20241125	121313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	75	2	2.87	421755785	157933	58.71	2670	2755	2590	3395	1835	2615	2670.47	0.14	19553	2828	2721	2633	2526	2438	2712	2517	137	780	1000	1560	5	1	13738484	370	-2.71	2.13	12	1.15	-992.00	1264.00	6972	20240418	-61.42	2065	20240909	30.27	6972	-61.42	20240418	2065	30.27	20240909	7360	-63.45	20240418	2180	23.39	20240909	N	354200	1000	137 억	19751	N	N	N	N
39	20241125	111306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	55	2	2.10	298004520	112267	41.74	2670	2715	2590	3395	1835	2615	2654.43	0.14	14092	2828	2721	2633	2526	2438	2712	2517	137	780	1000	1560	5	1	13738484	367	-2.69	2.11	12	0.82	-992.00	1264.00	6972	20240418	-61.70	2065	20240909	29.30	6972	-61.70	20240418	2065	29.30	20240909	7360	-63.72	20240418	2180	22.48	20240909	N	354200	1000	137 억	19751	N	N	N	N
40	20241125	101250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	80	2	3.06	225487730	85226	31.68	2670	2715	2590	3395	1835	2615	2645.76	0.14	6420	2828	2721	2633	2526	2438	2712	2517	137	780	1000	1560	5	1	13738484	370	-2.72	2.13	12	0.62	-992.00	1264.00	6972	20240418	-61.35	2065	20240909	30.51	6972	-61.35	20240418	2065	30.51	20240909	7360	-63.38	20240418	2180	23.62	20240909	N	354200	1000	137 억	19751	N	N	N	N
41	20241125	091251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	15	2	0.57	46964930	17701	6.58	2670	2690	2620	3395	1835	2615	2653.24	0.14	-3370	2828	2721	2633	2526	2438	2712	2517	137	780	1000	1560	5	1	13738484	361	-2.65	2.08	12	0.13	-992.00	1264.00	6972	20240418	-62.28	2065	20240909	27.36	6972	-62.28	20240418	2065	27.36	20240909	7360	-64.27	20240418	2180	20.64	20240909	N	354200	1000	137 억	19751	N	N	N	N
42	20241122	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	15	2	0.58	695760475	264570	10.53	2615	2740	2545	3380	1820	2600	2629.78	0.01	20005	3400	3000	2800	2400	2200	2900	2300	137	780	1000	1560	5	1	13738484	359	-2.64	2.07	12	1.93	-992.00	1264.00	6972	20240418	-62.49	2065	20240909	26.63	6972	-62.49	20240418	2065	26.63	20240909	7360	-64.47	20240418	2180	19.95	20240909	N	354200	1000	137 억	839	N	N	N	N
43	20241122	151156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	65	2	2.50	619324130	236024	9.39	2615	2740	2545	3380	1820	2600	2623.99	0.01	22615	3400	3000	2800	2400	2200	2900	2300	137	780	1000	1560	5	1	13738484	366	-2.69	2.11	12	1.72	-992.00	1264.00	6972	20240418	-61.78	2065	20240909	29.06	6972	-61.78	20240418	2065	29.06	20240909	7360	-63.79	20240418	2180	22.25	20240909	N	354200	1000	137 억	839	N	N	N	N
44	20241122	141157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	75	2	2.88	548731080	209745	8.34	2615	2740	2545	3380	1820	2600	2616.18	0.01	22595	3400	3000	2800	2400	2200	2900	2300	137	780	1000	1560	5	1	13738484	368	-2.70	2.12	12	1.53	-992.00	1264.00	6972	20240418	-61.63	2065	20240909	29.54	6972	-61.63	20240418	2065	29.54	20240909	7360	-63.65	20240418	2180	22.71	20240909	N	354200	1000	137 억	839	N	N	N	N
45	20241122	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	85	2	3.27	511420665	195890	7.79	2615	2740	2545	3380	1820	2600	2610.75	0.01	22759	3400	3000	2800	2400	2200	2900	2300	137	780	1000	1560	5	1	13738484	369	-2.71	2.12	12	1.43	-992.00	1264.00	6972	20240418	-61.49	2065	20240909	30.02	6972	-61.49	20240418	2065	30.02	20240909	7360	-63.52	20240418	2180	23.17	20240909	N	354200	1000	137 억	839	N	N	N	N
46	20241122	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	20	2	0.77	369724560	143491	5.71	2615	2645	2545	3380	1820	2600	2576.64	0.01	28550	3400	3000	2800	2400	2200	2900	2300	137	780	1000	1560	5	1	13738484	360	-2.64	2.07	12	1.04	-992.00	1264.00	6972	20240418	-62.42	2065	20240909	26.88	6972	-62.42	20240418	2065	26.88	20240909	7360	-64.40	20240418	2180	20.18	20240909	N	354200	1000	137 억	839	N	N	N	N
47	20241122	111148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	288100555	111985	4.46	2615	2635	2545	3380	1820	2600	2572.67	0.01	19855	3400	3000	2800	2400	2200	2900	2300	137	780	1000	1560	5	1	13738484	354	-2.60	2.04	12	0.82	-992.00	1264.00	6972	20240418	-63.07	2065	20240909	24.70	6972	-63.07	20240418	2065	24.70	20240909	7360	-65.01	20240418	2180	18.12	20240909	N	354200	1000	137 억	839	N	N	N	N
48	20241122	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-35	5	-1.35	244854515	95130	3.78	2615	2635	2545	3380	1820	2600	2573.89	0.01	16341	3400	3000	2800	2400	2200	2900	2300	137	780	1000	1560	5	1	13738484	352	-2.59	2.03	12	0.69	-992.00	1264.00	6972	20240418	-63.21	2065	20240909	24.21	6972	-63.21	20240418	2065	24.21	20240909	7360	-65.15	20240418	2180	17.66	20240909	N	354200	1000	137 억	839	N	N	N	N
49	20241122	091200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-10	5	-0.38	113451390	43774	1.74	2615	2635	2560	3380	1820	2600	2591.75	0.01	7182	3400	3000	2800	2400	2200	2900	2300	137	780	1000	1560	5	1	13738484	356	-2.61	2.05	12	0.32	-992.00	1264.00	6972	20240418	-62.85	2065	20240909	25.42	6972	-62.85	20240418	2065	25.42	20240909	7360	-64.81	20240418	2180	18.81	20240909	N	354200	1000	137 억	839	N	N	N	N
50	20241121	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-95	5	-3.53	7486270015	2510978	3204.99	2695	3200	2600	3500	1890	2695	2981.44	0.27	-36385	2855	2775	2620	2540	2385	2815	2580	137	805	1000	1610	5	1	13738484	357	-2.62	2.06	12	18.28	-992.00	1264.00	6972	20240418	-62.71	2065	20240909	25.91	6972	-62.71	20240418	2065	25.91	20240909	7360	-64.67	20240418	2180	19.27	20240909	N	354200	1000	137 억	36849	N	N	N	N
51	20241121	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-55	5	-2.04	7441486580	2493802	3183.06	2695	3200	2600	3500	1890	2695	2983.99	0.27	-36369	2855	2775	2620	2540	2385	2815	2580	137	805	1000	1610	5	1	13738484	363	-2.66	2.09	12	18.15	-992.00	1264.00	6972	20240418	-62.13	2065	20240909	27.85	6972	-62.13	20240418	2065	27.85	20240909	7360	-64.13	20240418	2180	21.10	20240909	N	354200	1000	137 억	36849	N	N	N	N
52	20241121	141209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-65	5	-2.41	7290424630	2436045	3109.34	2695	3200	2615	3500	1890	2695	2992.73	0.27	-35146	2855	2775	2620	2540	2385	2815	2580	137	805	1000	1610	5	1	13738484	361	-2.65	2.08	12	17.73	-992.00	1264.00	6972	20240418	-62.28	2065	20240909	27.36	6972	-62.28	20240418	2065	27.36	20240909	7360	-64.27	20240418	2180	20.64	20240909	N	354200	1000	137 억	36849	N	N	N	N
53	20241121	131201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	35	2	1.30	7125632575	2374712	3031.06	2695	3200	2695	3500	1890	2695	3000.63	0.27	-35341	2855	2775	2620	2540	2385	2815	2580	137	805	1000	1610	5	1	13738484	375	-2.75	2.16	12	17.29	-992.00	1264.00	6972	20240418	-60.84	2065	20240909	32.20	6972	-60.84	20240418	2065	32.20	20240909	7360	-62.91	20240418	2180	25.23	20240909	N	354200	1000	137 억	36849	N	N	N	N
54	20241121	121202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	60	2	2.23	6978315155	2320934	2962.42	2695	3200	2695	3500	1890	2695	3006.68	0.27	-33466	2855	2775	2620	2540	2385	2815	2580	137	805	1000	1610	5	1	13738484	378	-2.78	2.18	12	16.89	-992.00	1264.00	6972	20240418	-60.48	2065	20240909	33.41	6972	-60.48	20240418	2065	33.41	20240909	7360	-62.57	20240418	2180	26.38	20240909	N	354200	1000	137 억	36849	N	N	N	N
55	20241121	111207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	85	2	3.15	6708524595	2222492	2836.77	2695	3200	2695	3500	1890	2695	3018.47	0.27	-9042	2855	2775	2620	2540	2385	2815	2580	137	805	1000	1610	5	1	13738484	382	-2.80	2.20	12	16.18	-992.00	1264.00	6972	20240418	-60.13	2065	20240909	34.62	6972	-60.13	20240418	2065	34.62	20240909	7360	-62.23	20240418	2180	27.52	20240909	N	354200	1000	137 억	36849	N	N	N	N
56	20241121	101205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	195	2	7.24	5914530215	1941106	2477.61	2695	3200	2695	3500	1890	2695	3046.99	0.27	-11549	2855	2775	2620	2540	2385	2815	2580	137	805	1000	1610	5	1	13738484	397	-2.91	2.29	12	14.13	-992.00	1264.00	6972	20240418	-58.55	2065	20240909	39.95	6972	-58.55	20240418	2065	39.95	20240909	7360	-60.73	20240418	2180	32.57	20240909	N	354200	1000	137 억	36849	N	N	N	N
57	20241121	091207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	175	2	6.49	1465322095	486290	620.70	2695	3150	2695	3500	1890	2695	3013.27	0.27	-20913	2855	2775	2620	2540	2385	2815	2580	137	805	1000	1610	5	1	13738484	394	-2.89	2.27	12	3.54	-992.00	1264.00	6972	20240418	-58.84	2065	20240909	38.98	6972	-58.84	20240418	2065	38.98	20240909	7360	-61.01	20240418	2180	31.65	20240909	N	354200	1000	137 억	36849	N	N	N	N
58	20241120	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	125	2	4.86	190450925	73451	177.84	2570	2700	2465	3340	1800	2570	2592.88	0.24	3893	2653	2611	2568	2526	2483	2632	2547	137	770	1000	1540	5	1	13738484	370	-2.72	2.13	12	0.53	-992.00	1264.00	6972	20240418	-61.35	2065	20240909	30.51	6972	-61.35	20240418	2065	30.51	20240909	7360	-63.38	20240418	2180	23.62	20240909	N	354200	1000	137 억	33113	N	N	N	N
59	20241120	151211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	80	2	3.11	138323030	54008	130.77	2570	2660	2465	3340	1800	2570	2561.16	0.24	6526	2653	2611	2568	2526	2483	2632	2547	137	770	1000	1540	5	1	13738484	364	-2.67	2.10	12	0.39	-992.00	1264.00	6972	20240418	-61.99	2065	20240909	28.33	6972	-61.99	20240418	2065	28.33	20240909	7360	-63.99	20240418	2180	21.56	20240909	N	354200	1000	137 억	33113	N	N	N	N
60	20241120	141213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	15	2	0.58	99573695	39192	94.89	2570	2640	2465	3340	1800	2570	2540.66	0.24	4289	2653	2611	2568	2526	2483	2632	2547	137	770	1000	1540	5	1	13738484	355	-2.61	2.05	12	0.29	-992.00	1264.00	6972	20240418	-62.92	2065	20240909	25.18	6972	-62.92	20240418	2065	25.18	20240909	7360	-64.88	20240418	2180	18.58	20240909	N	354200	1000	137 억	33113	N	N	N	N
61	20241120	131213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-25	5	-0.97	58230715	23200	56.17	2570	2580	2465	3340	1800	2570	2509.94	0.24	5583	2653	2611	2568	2526	2483	2632	2547	137	770	1000	1540	5	1	13738484	350	-2.57	2.01	12	0.17	-992.00	1264.00	6972	20240418	-63.50	2065	20240909	23.24	6972	-63.50	20240418	2065	23.24	20240909	7360	-65.42	20240418	2180	16.74	20240909	N	354200	1000	137 억	33113	N	N	N	N
62	20241120	121213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-20	5	-0.78	56824125	22642	54.82	2570	2580	2465	3340	1800	2570	2509.68	0.24	5543	2653	2611	2568	2526	2483	2632	2547	137	770	1000	1540	5	1	13738484	350	-2.57	2.02	12	0.16	-992.00	1264.00	6972	20240418	-63.43	2065	20240909	23.49	6972	-63.43	20240418	2065	23.49	20240909	7360	-65.35	20240418	2180	16.97	20240909	N	354200	1000	137 억	33113	N	N	N	N
63	20241120	111217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-65	5	-2.53	45894240	18308	44.33	2570	2580	2465	3340	1800	2570	2506.79	0.24	2064	2653	2611	2568	2526	2483	2632	2547	137	770	1000	1540	5	1	13738484	344	-2.53	1.98	12	0.13	-992.00	1264.00	6972	20240418	-64.07	2065	20240909	21.31	6972	-64.07	20240418	2065	21.31	20240909	7360	-65.96	20240418	2180	14.91	20240909	N	354200	1000	137 억	33113	N	N	N	N
64	20241120	101214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-65	5	-2.53	16164115	6397	15.49	2570	2580	2500	3340	1800	2570	2526.83	0.24	-286	2653	2611	2568	2526	2483	2632	2547	137	770	1000	1540	5	1	13738484	344	-2.53	1.98	12	0.05	-992.00	1264.00	6972	20240418	-64.07	2065	20240909	21.31	6972	-64.07	20240418	2065	21.31	20240909	7360	-65.96	20240418	2180	14.91	20240909	N	354200	1000	137 억	33113	N	N	N	N
65	20241120	091212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-20	5	-0.78	1579175	615	1.49	2570	2580	2545	3340	1800	2570	2567.76	0.24	-315	2653	2611	2568	2526	2483	2632	2547	137	770	1000	1540	5	1	13738484	350	-2.57	2.02	12	0.00	-992.00	1264.00	6972	20240418	-63.43	2065	20240909	23.49	6972	-63.43	20240418	2065	23.49	20240909	7360	-65.35	20240418	2180	16.97	20240909	N	354200	1000	137 억	33113	N	N	N	N
66	20241119	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	35	2	1.38	105808725	41194	111.82	2540	2610	2525	3295	1775	2535	2568.55	0.28	-5490	2708	2621	2568	2481	2428	2595	2455	137	760	1000	1520	5	1	13738484	353	-2.59	2.03	12	0.30	-992.00	1264.00	6972	20240418	-63.14	2065	20240909	24.46	6972	-63.14	20240418	2065	24.46	20240909	7360	-65.08	20240418	2180	17.89	20240909	N	354200	1000	137 억	38588	N	N	N	N
67	20241119	151126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	50	2	1.97	101557400	39537	107.32	2540	2610	2525	3295	1775	2535	2568.67	0.28	-5448	2708	2621	2568	2481	2428	2595	2455	137	760	1000	1520	5	1	13738484	355	-2.61	2.05	12	0.29	-992.00	1264.00	6972	20240418	-62.92	2065	20240909	25.18	6972	-62.92	20240418	2065	25.18	20240909	7360	-64.88	20240418	2180	18.58	20240909	N	354200	1000	137 억	38588	N	N	N	N
68	20241119	141124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	35	2	1.38	95424635	37136	100.80	2540	2610	2525	3295	1775	2535	2569.60	0.28	-5407	2708	2621	2568	2481	2428	2595	2455	137	760	1000	1520	5	1	13738484	353	-2.59	2.03	12	0.27	-992.00	1264.00	6972	20240418	-63.14	2065	20240909	24.46	6972	-63.14	20240418	2065	24.46	20240909	7360	-65.08	20240418	2180	17.89	20240909	N	354200	1000	137 억	38588	N	N	N	N
69	20241119	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	40	2	1.58	62920975	24583	66.73	2540	2610	2525	3295	1775	2535	2559.53	0.28	-2842	2708	2621	2568	2481	2428	2595	2455	137	760	1000	1520	5	1	13738484	354	-2.60	2.04	12	0.18	-992.00	1264.00	6972	20240418	-63.07	2065	20240909	24.70	6972	-63.07	20240418	2065	24.70	20240909	7360	-65.01	20240418	2180	18.12	20240909	N	354200	1000	137 억	38588	N	N	N	N
70	20241119	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	60	2	2.37	41285140	16232	44.06	2540	2600	2525	3295	1775	2535	2543.44	0.28	991	2708	2621	2568	2481	2428	2595	2455	137	760	1000	1520	5	1	13738484	357	-2.62	2.05	12	0.12	-992.00	1264.00	6972	20240418	-62.78	2065	20240909	25.67	6972	-62.78	20240418	2065	25.67	20240909	7360	-64.74	20240418	2180	19.04	20240909	N	354200	1000	137 억	38588	N	N	N	N
71	20241119	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	15	2	0.59	32657850	12863	34.91	2540	2570	2525	3295	1775	2535	2538.90	0.28	1105	2708	2621	2568	2481	2428	2595	2455	137	760	1000	1520	5	1	13738484	350	-2.57	2.02	12	0.09	-992.00	1264.00	6972	20240418	-63.43	2065	20240909	23.49	6972	-63.43	20240418	2065	23.49	20240909	7360	-65.35	20240418	2180	16.97	20240909	N	354200	1000	137 억	38588	N	N	N	N
72	20241119	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	15	2	0.59	11617175	4577	12.42	2540	2570	2525	3295	1775	2535	2538.16	0.28	361	2708	2621	2568	2481	2428	2595	2455	137	760	1000	1520	5	1	13738484	350	-2.57	2.02	12	0.03	-992.00	1264.00	6972	20240418	-63.43	2065	20240909	23.49	6972	-63.43	20240418	2065	23.49	20240909	7360	-65.35	20240418	2180	16.97	20240909	N	354200	1000	137 억	38588	N	N	N	N
73	20241119	091148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	30	2	1.18	1141875	447	1.21	2540	2570	2540	3295	1775	2535	2554.53	0.28	12	2708	2621	2568	2481	2428	2595	2455	137	760	1000	1520	5	1	13738484	352	-2.59	2.03	12	0.00	-992.00	1264.00	6972	20240418	-63.21	2065	20240909	24.21	6972	-63.21	20240418	2065	24.21	20240909	7360	-65.15	20240418	2180	17.66	20240909	N	354200	1000	137 억	38588	N	N	N	N
74	20241118	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-65	5	-2.50	94271285	36612	16.98	2600	2655	2515	3380	1820	2600	2574.88	0.30	-2977	2923	2761	2573	2411	2223	2842	2492	137	780	1000	1560	5	1	13738484	348	-2.56	2.01	12	0.27	-992.00	1264.00	6972	20240418	-63.64	2065	20240909	22.76	6972	-63.64	20240418	2065	22.76	20240909	7360	-65.56	20240418	2180	16.28	20240909	N	354200	1000	137 억	41516	N	N	N	N
75	20241118	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-65	5	-2.50	90924655	35294	16.37	2600	2655	2515	3380	1820	2600	2576.21	0.30	-2793	2923	2761	2573	2411	2223	2842	2492	137	780	1000	1560	5	1	13738484	348	-2.56	2.01	12	0.26	-992.00	1264.00	6972	20240418	-63.64	2065	20240909	22.76	6972	-63.64	20240418	2065	22.76	20240909	7360	-65.56	20240418	2180	16.28	20240909	N	354200	1000	137 억	41516	N	N	N	N
76	20241118	141126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-45	5	-1.73	79747685	30891	14.32	2600	2655	2515	3380	1820	2600	2581.58	0.30	-2690	2923	2761	2573	2411	2223	2842	2492	137	780	1000	1560	5	1	13738484	351	-2.58	2.02	12	0.22	-992.00	1264.00	6972	20240418	-63.35	2065	20240909	23.73	6972	-63.35	20240418	2065	23.73	20240909	7360	-65.29	20240418	2180	17.20	20240909	N	354200	1000	137 억	41516	N	N	N	N
77	20241118	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-50	5	-1.92	72294275	27978	12.97	2600	2655	2515	3380	1820	2600	2583.97	0.30	-2430	2923	2761	2573	2411	2223	2842	2492	137	780	1000	1560	5	1	13738484	350	-2.57	2.02	12	0.20	-992.00	1264.00	6972	20240418	-63.43	2065	20240909	23.49	6972	-63.43	20240418	2065	23.49	20240909	7360	-65.35	20240418	2180	16.97	20240909	N	354200	1000	137 억	41516	N	N	N	N
78	20241118	121124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-20	5	-0.77	61168175	23629	10.96	2600	2655	2515	3380	1820	2600	2588.69	0.30	-2829	2923	2761	2573	2411	2223	2842	2492	137	780	1000	1560	5	1	13738484	354	-2.60	2.04	12	0.17	-992.00	1264.00	6972	20240418	-62.99	2065	20240909	24.94	6972	-62.99	20240418	2065	24.94	20240909	7360	-64.95	20240418	2180	18.35	20240909	N	354200	1000	137 억	41516	N	N	N	N
79	20241118	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	10	2	0.38	50723570	19585	9.08	2600	2655	2515	3380	1820	2600	2589.92	0.30	-1603	2923	2761	2573	2411	2223	2842	2492	137	780	1000	1560	5	1	13738484	359	-2.63	2.06	12	0.14	-992.00	1264.00	6972	20240418	-62.56	2065	20240909	26.39	6972	-62.56	20240418	2065	26.39	20240909	7360	-64.54	20240418	2180	19.72	20240909	N	354200	1000	137 억	41516	N	N	N	N
80	20241118	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-30	5	-1.15	37326825	14409	6.68	2600	2655	2515	3380	1820	2600	2590.52	0.30	-2630	2923	2761	2573	2411	2223	2842	2492	137	780	1000	1560	5	1	13738484	353	-2.59	2.03	12	0.10	-992.00	1264.00	6972	20240418	-63.14	2065	20240909	24.46	6972	-63.14	20240418	2065	24.46	20240909	7360	-65.08	20240418	2180	17.89	20240909	N	354200	1000	137 억	41516	N	N	N	N
81	20241118	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	17120180	6629	3.07	2600	2655	2515	3380	1820	2600	2582.62	0.30	-1196	2923	2761	2573	2411	2223	2842	2492	137	780	1000	1560	5	1	13738484	354	-2.60	2.04	12	0.05	-992.00	1264.00	6972	20240418	-63.07	2065	20240909	24.70	6972	-63.07	20240418	2065	24.70	20240909	7360	-65.01	20240418	2180	18.12	20240909	N	354200	1000	137 억	41516	N	N	N	N
82	20241115	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	205	2	8.56	554818165	215145	252.33	2400	2735	2385	3110	1680	2395	2578.80	0.15	20977	2745	2570	2480	2305	2215	2525	2260	137	715	1000	1430	5	1	13738484	357	-2.62	2.06	12	1.57	-992.00	1264.00	6972	20240418	-62.71	2065	20240909	25.91	6972	-62.71	20240418	2065	25.91	20240909	7360	-64.67	20240418	2180	19.27	20240909	N	354200	1000	137 억	20778	N	N	N	N
83	20241115	151230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	210	2	8.77	533864490	207110	242.91	2400	2735	2385	3110	1680	2395	2577.69	0.15	18574	2745	2570	2480	2305	2215	2525	2260	137	715	1000	1430	5	1	13738484	358	-2.63	2.06	12	1.51	-992.00	1264.00	6972	20240418	-62.64	2065	20240909	26.15	6972	-62.64	20240418	2065	26.15	20240909	7360	-64.61	20240418	2180	19.50	20240909	N	354200	1000	137 억	20778	N	N	N	N
84	20241115	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	225	2	9.39	459569110	178549	209.41	2400	2735	2385	3110	1680	2395	2573.91	0.15	18466	2745	2570	2480	2305	2215	2525	2260	137	715	1000	1430	5	1	13738484	360	-2.64	2.07	12	1.30	-992.00	1264.00	6972	20240418	-62.42	2065	20240909	26.88	6972	-62.42	20240418	2065	26.88	20240909	7360	-64.40	20240418	2180	20.18	20240909	N	354200	1000	137 억	20778	N	N	N	N
85	20241115	131212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	215	2	8.98	301962430	118891	139.44	2400	2680	2385	3110	1680	2395	2539.83	0.15	-2257	2745	2570	2480	2305	2215	2525	2260	137	715	1000	1430	5	1	13738484	359	-2.63	2.06	12	0.87	-992.00	1264.00	6972	20240418	-62.56	2065	20240909	26.39	6972	-62.56	20240418	2065	26.39	20240909	7360	-64.54	20240418	2180	19.72	20240909	N	354200	1000	137 억	20778	N	N	N	N
86	20241115	121213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	110	2	4.59	115732920	47174	55.33	2400	2540	2385	3110	1680	2395	2453.32	0.15	-1481	2745	2570	2480	2305	2215	2525	2260	137	715	1000	1430	5	1	13738484	344	-2.53	1.98	12	0.34	-992.00	1264.00	6972	20240418	-64.07	2065	20240909	21.31	6972	-64.07	20240418	2065	21.31	20240909	7360	-65.96	20240418	2180	14.91	20240909	N	354200	1000	137 억	20778	N	N	N	N
87	20241115	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	75	2	3.13	69007480	28490	33.41	2400	2470	2385	3110	1680	2395	2422.16	0.15	-2790	2745	2570	2480	2305	2215	2525	2260	137	715	1000	1430	5	1	13738484	339	-2.49	1.95	12	0.21	-992.00	1264.00	6972	20240418	-64.57	2065	20240909	19.61	6972	-64.57	20240418	2065	19.61	20240909	7360	-66.44	20240418	2180	13.30	20240909	N	354200	1000	137 억	20778	N	N	N	N
88	20241115	101145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	20	2	0.84	37268200	15494	18.17	2400	2445	2385	3110	1680	2395	2405.33	0.15	-6510	2745	2570	2480	2305	2215	2525	2260	137	715	1000	1430	5	1	13738484	332	-2.43	1.91	12	0.11	-992.00	1264.00	6972	20240418	-65.36	2065	20240909	16.95	6972	-65.36	20240418	2065	16.95	20240909	7360	-67.19	20240418	2180	10.78	20240909	N	354200	1000	137 억	20778	N	N	N	N
89	20241115	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	30	2	1.25	8677740	3596	4.22	2400	2445	2385	3110	1680	2395	2413.16	0.15	-1684	2745	2570	2480	2305	2215	2525	2260	137	715	1000	1430	5	1	13738484	333	-2.44	1.92	12	0.03	-992.00	1264.00	6972	20240418	-65.22	2065	20240909	17.43	6972	-65.22	20240418	2065	17.43	20240909	7360	-67.05	20240418	2180	11.24	20240909	N	354200	1000	137 억	20778	N	N	N	N
90	20241114	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-105	5	-4.17	208309905	81990	59.19	2570	2655	2405	3265	1765	2515	2540.67	0.34	-25248	2645	2580	2450	2385	2255	2612	2417	137	750	1000	1500	5	1	13738484	331	-2.43	1.91	12	0.60	-992.00	1264.00	6972	20240418	-65.43	2065	20240909	16.71	6972	-65.43	20240418	2065	16.71	20240909	7360	-67.26	20240418	2180	10.55	20240909	N	354200	1000	137 억	46271	N	N	N	N
91	20241114	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-90	5	-3.58	193394550	75847	54.76	2570	2655	2425	3265	1765	2515	2549.80	0.34	-24848	2645	2580	2450	2385	2255	2612	2417	137	750	1000	1500	5	1	13738484	333	-2.44	1.92	12	0.55	-992.00	1264.00	6972	20240418	-65.22	2065	20240909	17.43	6972	-65.22	20240418	2065	17.43	20240909	7360	-67.05	20240418	2180	11.24	20240909	N	354200	1000	137 억	46271	N	N	N	N
92	20241114	141137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-30	5	-1.19	178831785	69905	50.47	2570	2655	2455	3265	1765	2515	2558.21	0.34	-25048	2645	2580	2450	2385	2255	2612	2417	137	750	1000	1500	5	1	13738484	341	-2.51	1.97	12	0.51	-992.00	1264.00	6972	20240418	-64.36	2065	20240909	20.34	6972	-64.36	20240418	2065	20.34	20240909	7360	-66.24	20240418	2180	13.99	20240909	N	354200	1000	137 억	46271	N	N	N	N
93	20241114	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-15	5	-0.60	160267340	62464	45.10	2570	2655	2470	3265	1765	2515	2565.76	0.34	-20692	2645	2580	2450	2385	2255	2612	2417	137	750	1000	1500	5	1	13738484	343	-2.52	1.98	12	0.45	-992.00	1264.00	6972	20240418	-64.14	2065	20240909	21.07	6972	-64.14	20240418	2065	21.07	20240909	7360	-66.03	20240418	2180	14.68	20240909	N	354200	1000	137 억	46271	N	N	N	N
94	20241114	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-40	5	-1.59	154458225	60132	43.41	2570	2655	2470	3265	1765	2515	2568.65	0.34	-21287	2645	2580	2450	2385	2255	2612	2417	137	750	1000	1500	5	1	13738484	340	-2.49	1.96	12	0.44	-992.00	1264.00	6972	20240418	-64.50	2065	20240909	19.85	6972	-64.50	20240418	2065	19.85	20240909	7360	-66.37	20240418	2180	13.53	20240909	N	354200	1000	137 억	46271	N	N	N	N
95	20241114	111135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-25	5	-0.99	132395640	51251	37.00	2570	2655	2490	3265	1765	2515	2583.28	0.34	-19026	2645	2580	2450	2385	2255	2612	2417	137	750	1000	1500	5	1	13738484	342	-2.51	1.97	12	0.37	-992.00	1264.00	6972	20240418	-64.29	2065	20240909	20.58	6972	-64.29	20240418	2065	20.58	20240909	7360	-66.17	20240418	2180	14.22	20240909	N	354200	1000	137 억	46271	N	N	N	N
96	20241114	101154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	115	2	4.57	47154930	18145	13.10	2570	2655	2555	3265	1765	2515	2598.78	0.34	-4002	2645	2580	2450	2385	2255	2612	2417	137	750	1000	1500	5	1	13738484	361	-2.65	2.08	12	0.13	-992.00	1264.00	6972	20240418	-62.28	2065	20240909	27.36	6972	-62.28	20240418	2065	27.36	20240909	7360	-64.27	20240418	2180	20.64	20240909	N	354200	1000	137 억	46271	N	N	N	N
97	20241114	091129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	0	3	0.00	0	0	0.00	0	0	0	3265	1765	2515	0.00	0.34	0	2645	2580	2450	2385	2255	2612	2417	137	750	1000	1500	5	1	13738484	346	-2.54	1.99	12	0.00	-992.00	1264.00	6972	20240418	-63.93	2065	20240909	21.79	6972	-63.93	20240418	2065	21.79	20240909	7360	-65.83	20240418	2180	15.37	20240909	N	354200	1000	137 억	46271	N	N	N	N
98	20241113	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	95	2	3.93	313743640	128193	158.50	2415	2515	2320	3145	1695	2420	2414.27	0.27	8401	2580	2500	2445	2365	2310	2472	2337	137	725	1000	1450	5	1	13738484	346	-2.54	1.99	12	0.93	-992.00	1264.00	6972	20240418	-63.93	2065	20240909	21.79	6972	-63.93	20240418	2065	21.79	20240909	7360	-65.83	20240418	2180	15.37	20240909	N	354200	1000	137 억	36808	N	N	N	N
99	20241113	150829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	15	2	0.62	146539995	61322	75.82	2415	2460	2320	3145	1695	2420	2389.68	0.27	6537	2580	2500	2445	2365	2310	2472	2337	137	725	1000	1450	5	1	13738484	335	-2.45	1.93	12	0.45	-992.00	1264.00	6972	20240418	-65.07	2065	20240909	17.92	6972	-65.07	20240418	2065	17.92	20240909	7360	-66.92	20240418	2180	11.70	20240909	N	354200	1000	137 억	36808	N	N	N	N
100	20241113	140826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	15	2	0.62	112086765	47183	58.34	2415	2460	2320	3145	1695	2420	2375.58	0.27	8869	2580	2500	2445	2365	2310	2472	2337	137	725	1000	1450	5	1	13738484	335	-2.45	1.93	12	0.34	-992.00	1264.00	6972	20240418	-65.07	2065	20240909	17.92	6972	-65.07	20240418	2065	17.92	20240909	7360	-66.92	20240418	2180	11.70	20240909	N	354200	1000	137 억	36808	N	N	N	N
101	20241113	130828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-60	5	-2.48	80447220	33897	41.91	2415	2415	2320	3145	1695	2420	2373.28	0.27	9994	2580	2500	2445	2365	2310	2472	2337	137	725	1000	1450	5	1	13738484	324	-2.38	1.87	12	0.25	-992.00	1264.00	6972	20240418	-66.15	2065	20240909	14.29	6972	-66.15	20240418	2065	14.29	20240909	7360	-67.93	20240418	2180	8.26	20240909	N	354200	1000	137 억	36808	N	N	N	N
102	20241113	120817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-10	5	-0.41	69063200	29097	35.98	2415	2415	2320	3145	1695	2420	2373.55	0.27	8072	2580	2500	2445	2365	2310	2472	2337	137	725	1000	1450	5	1	13738484	331	-2.43	1.91	12	0.21	-992.00	1264.00	6972	20240418	-65.43	2065	20240909	16.71	6972	-65.43	20240418	2065	16.71	20240909	7360	-67.26	20240418	2180	10.55	20240909	N	354200	1000	137 억	36808	N	N	N	N
103	20241113	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-45	5	-1.86	59679860	25142	31.09	2415	2415	2320	3145	1695	2420	2373.71	0.27	7517	2580	2500	2445	2365	2310	2472	2337	137	725	1000	1450	5	1	13738484	326	-2.39	1.88	12	0.18	-992.00	1264.00	6972	20240418	-65.94	2065	20240909	15.01	6972	-65.94	20240418	2065	15.01	20240909	7360	-67.73	20240418	2180	8.94	20240909	N	354200	1000	137 억	36808	N	N	N	N
104	20241113	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-55	5	-2.27	46324895	19483	24.09	2415	2415	2320	3145	1695	2420	2377.71	0.27	5856	2580	2500	2445	2365	2310	2472	2337	137	725	1000	1450	5	1	13738484	325	-2.38	1.87	12	0.14	-992.00	1264.00	6972	20240418	-66.08	2065	20240909	14.53	6972	-66.08	20240418	2065	14.53	20240909	7360	-67.87	20240418	2180	8.49	20240909	N	354200	1000	137 억	36808	N	N	N	N
105	20241113	090805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-50	5	-2.07	11593150	4880	6.03	2415	2415	2320	3145	1695	2420	2375.65	0.27	1776	2580	2500	2445	2365	2310	2472	2337	137	725	1000	1450	5	1	13738484	326	-2.39	1.88	12	0.04	-992.00	1264.00	6972	20240418	-66.01	2065	20240909	14.77	6972	-66.01	20240418	2065	14.77	20240909	7360	-67.80	20240418	2180	8.72	20240909	N	354200	1000	137 억	36808	N	N	N	N
106	20241112	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-90	5	-3.59	195810615	80876	107.67	2505	2525	2390	3260	1760	2510	2421.12	0.37	-13690	2580	2545	2525	2490	2470	2535	2480	137	750	1000	1500	5	1	13738484	332	-2.44	1.91	12	0.59	-992.00	1264.00	6972	20240418	-65.29	2065	20240909	17.19	6972	-65.29	20240418	2065	17.19	20240909	7360	-67.12	20240418	2180	11.01	20240909	N	354200	1000	137 억	50511	N	N	N	N
107	20241112	151107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-100	5	-3.98	184553415	76213	101.47	2505	2525	2390	3260	1760	2510	2421.55	0.37	-13399	2580	2545	2525	2490	2470	2535	2480	137	750	1000	1500	5	1	13738484	331	-2.43	1.91	12	0.55	-992.00	1264.00	6972	20240418	-65.43	2065	20240909	16.71	6972	-65.43	20240418	2065	16.71	20240909	7360	-67.26	20240418	2180	10.55	20240909	N	354200	1000	137 억	50511	N	N	N	N
108	20241112	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-100	5	-3.98	145334000	59890	79.73	2505	2525	2395	3260	1760	2510	2426.68	0.37	-9030	2580	2545	2525	2490	2470	2535	2480	137	750	1000	1500	5	1	13738484	331	-2.43	1.91	12	0.44	-992.00	1264.00	6972	20240418	-65.43	2065	20240909	16.71	6972	-65.43	20240418	2065	16.71	20240909	7360	-67.26	20240418	2180	10.55	20240909	N	354200	1000	137 억	50511	N	N	N	N
109	20241112	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-85	5	-3.39	132121575	54406	72.43	2505	2525	2395	3260	1760	2510	2428.44	0.37	-5885	2580	2545	2525	2490	2470	2535	2480	137	750	1000	1500	5	1	13738484	333	-2.44	1.92	12	0.40	-992.00	1264.00	6972	20240418	-65.22	2065	20240909	17.43	6972	-65.22	20240418	2065	17.43	20240909	7360	-67.05	20240418	2180	11.24	20240909	N	354200	1000	137 억	50511	N	N	N	N
110	20241112	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-80	5	-3.19	116297380	47856	63.71	2505	2525	2395	3260	1760	2510	2430.15	0.37	-6268	2580	2545	2525	2490	2470	2535	2480	137	750	1000	1500	5	1	13738484	334	-2.45	1.92	12	0.35	-992.00	1264.00	6972	20240418	-65.15	2065	20240909	17.68	6972	-65.15	20240418	2065	17.68	20240909	7360	-66.98	20240418	2180	11.47	20240909	N	354200	1000	137 억	50511	N	N	N	N
111	20241112	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-60	5	-2.39	97103660	39966	53.21	2505	2525	2395	3260	1760	2510	2429.66	0.37	-4595	2580	2545	2525	2490	2470	2535	2480	137	750	1000	1500	5	1	13738484	337	-2.47	1.94	12	0.29	-992.00	1264.00	6972	20240418	-64.86	2065	20240909	18.64	6972	-64.86	20240418	2065	18.64	20240909	7360	-66.71	20240418	2180	12.39	20240909	N	354200	1000	137 억	50511	N	N	N	N
112	20241112	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-100	5	-3.98	89098425	36659	48.81	2505	2525	2395	3260	1760	2510	2430.47	0.37	-5042	2580	2545	2525	2490	2470	2535	2480	137	750	1000	1500	5	1	13738484	331	-2.43	1.91	12	0.27	-992.00	1264.00	6972	20240418	-65.43	2065	20240909	16.71	6972	-65.43	20240418	2065	16.71	20240909	7360	-67.26	20240418	2180	10.55	20240909	N	354200	1000	137 억	50511	N	N	N	N
113	20241112	091101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-45	5	-1.79	9494810	3811	5.07	2505	2525	2455	3260	1760	2510	2491.42	0.37	-2580	2580	2545	2525	2490	2470	2535	2480	137	750	1000	1500	5	1	13738484	339	-2.48	1.95	12	0.03	-992.00	1264.00	6972	20240418	-64.64	2065	20240909	19.37	6972	-64.64	20240418	2065	19.37	20240909	7360	-66.51	20240418	2180	13.07	20240909	N	354200	1000	137 억	50511	N	N	N	N
114	20241111	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-35	5	-1.38	189104220	75068	124.38	2545	2560	2505	3305	1785	2545	2519.10	0.38	-1441	2611	2577	2531	2497	2451	2555	2475	137	760	1000	1520	5	1	13738484	345	-2.53	1.99	12	0.55	-992.00	1264.00	6972	20240418	-64.00	2065	20240909	21.55	6972	-64.00	20240418	2065	21.55	20240909	7360	-65.90	20240418	2180	15.14	20240909	N	354200	1000	137 억	51919	N	N	N	N
115	20241111	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-35	5	-1.38	182286385	72351	119.88	2545	2560	2505	3305	1785	2545	2519.47	0.38	-3094	2611	2577	2531	2497	2451	2555	2475	137	760	1000	1520	5	1	13738484	345	-2.53	1.99	12	0.53	-992.00	1264.00	6972	20240418	-64.00	2065	20240909	21.55	6972	-64.00	20240418	2065	21.55	20240909	7360	-65.90	20240418	2180	15.14	20240909	N	354200	1000	137 억	51919	N	N	N	N
116	20241111	141109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-40	5	-1.57	147322705	58447	96.84	2545	2560	2505	3305	1785	2545	2520.62	0.38	-5936	2611	2577	2531	2497	2451	2555	2475	137	760	1000	1520	5	1	13738484	344	-2.53	1.98	12	0.43	-992.00	1264.00	6972	20240418	-64.07	2065	20240909	21.31	6972	-64.07	20240418	2065	21.31	20240909	7360	-65.96	20240418	2180	14.91	20240909	N	354200	1000	137 억	51919	N	N	N	N
117	20241111	131108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-40	5	-1.57	118342880	46903	77.71	2545	2560	2505	3305	1785	2545	2523.14	0.38	-4137	2611	2577	2531	2497	2451	2555	2475	137	760	1000	1520	5	1	13738484	344	-2.53	1.98	12	0.34	-992.00	1264.00	6972	20240418	-64.07	2065	20240909	21.31	6972	-64.07	20240418	2065	21.31	20240909	7360	-65.96	20240418	2180	14.91	20240909	N	354200	1000	137 억	51919	N	N	N	N
118	20241111	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-25	5	-0.98	91062545	36040	59.72	2545	2560	2510	3305	1785	2545	2526.70	0.38	-3194	2611	2577	2531	2497	2451	2555	2475	137	760	1000	1520	5	1	13738484	346	-2.54	1.99	12	0.26	-992.00	1264.00	6972	20240418	-63.86	2065	20240909	22.03	6972	-63.86	20240418	2065	22.03	20240909	7360	-65.76	20240418	2180	15.60	20240909	N	354200	1000	137 억	51919	N	N	N	N
119	20241111	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-20	5	-0.79	70618225	28008	46.41	2545	2560	2510	3305	1785	2545	2521.35	0.38	-2339	2611	2577	2531	2497	2451	2555	2475	137	760	1000	1520	5	1	13738484	347	-2.55	2.00	12	0.20	-992.00	1264.00	6972	20240418	-63.78	2065	20240909	22.28	6972	-63.78	20240418	2065	22.28	20240909	7360	-65.69	20240418	2180	15.83	20240909	N	354200	1000	137 억	51919	N	N	N	N
120	20241111	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-20	5	-0.79	57552535	22838	37.84	2545	2560	2510	3305	1785	2545	2520.02	0.38	-2446	2611	2577	2531	2497	2451	2555	2475	137	760	1000	1520	5	1	13738484	347	-2.55	2.00	12	0.17	-992.00	1264.00	6972	20240418	-63.78	2065	20240909	22.28	6972	-63.78	20240418	2065	22.28	20240909	7360	-65.69	20240418	2180	15.83	20240909	N	354200	1000	137 억	51919	N	N	N	N
121	20241111	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-25	5	-0.98	19617355	7750	12.84	2545	2560	2510	3305	1785	2545	2531.25	0.38	-800	2611	2577	2531	2497	2451	2555	2475	137	760	1000	1520	5	1	13738484	346	-2.54	1.99	12	0.06	-992.00	1264.00	6972	20240418	-63.86	2065	20240909	22.03	6972	-63.86	20240418	2065	22.03	20240909	7360	-65.76	20240418	2180	15.60	20240909	N	354200	1000	137 억	51919	N	N	N	N
122	20241108	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	10	2	0.39	149740415	59246	59.07	2550	2565	2485	3295	1775	2535	2527.43	0.42	-6266	2638	2586	2538	2486	2438	2562	2462	137	760	1000	1520	5	1	13738484	350	-2.57	2.01	12	0.43	-992.00	1264.00	6972	20240418	-63.50	2065	20240909	23.24	6972	-63.50	20240418	2065	23.24	20240909	7360	-65.42	20240418	2180	16.74	20240909	N	354200	1000	137 억	58164	N	N	N	N
123	20241108	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	10	2	0.39	147062470	58190	58.02	2550	2565	2485	3295	1775	2535	2527.28	0.42	-6330	2638	2586	2538	2486	2438	2562	2462	137	760	1000	1520	5	1	13738484	350	-2.57	2.01	12	0.42	-992.00	1264.00	6972	20240418	-63.50	2065	20240909	23.24	6972	-63.50	20240418	2065	23.24	20240909	7360	-65.42	20240418	2180	16.74	20240909	N	354200	1000	137 억	58164	N	N	N	N
124	20241108	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	0	3	0.00	139091300	55052	54.89	2550	2565	2485	3295	1775	2535	2526.54	0.42	-7389	2638	2586	2538	2486	2438	2562	2462	137	760	1000	1520	5	1	13738484	348	-2.56	2.01	12	0.40	-992.00	1264.00	6972	20240418	-63.64	2065	20240909	22.76	6972	-63.64	20240418	2065	22.76	20240909	7360	-65.56	20240418	2180	16.28	20240909	N	354200	1000	137 억	58164	N	N	N	N
125	20241108	131054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-25	5	-0.99	114866175	45455	45.32	2550	2565	2485	3295	1775	2535	2527.03	0.42	-5508	2638	2586	2538	2486	2438	2562	2462	137	760	1000	1520	5	1	13738484	345	-2.53	1.99	12	0.33	-992.00	1264.00	6972	20240418	-64.00	2065	20240909	21.55	6972	-64.00	20240418	2065	21.55	20240909	7360	-65.90	20240418	2180	15.14	20240909	N	354200	1000	137 억	58164	N	N	N	N
126	20241108	121054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	0	3	0.00	90734110	35859	35.75	2550	2565	2485	3295	1775	2535	2530.30	0.42	-7049	2638	2586	2538	2486	2438	2562	2462	137	760	1000	1520	5	1	13738484	348	-2.56	2.01	12	0.26	-992.00	1264.00	6972	20240418	-63.64	2065	20240909	22.76	6972	-63.64	20240418	2065	22.76	20240909	7360	-65.56	20240418	2180	16.28	20240909	N	354200	1000	137 억	58164	N	N	N	N
127	20241108	111052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-25	5	-0.99	77133860	30475	30.38	2550	2565	2485	3295	1775	2535	2531.05	0.42	-7859	2638	2586	2538	2486	2438	2562	2462	137	760	1000	1520	5	1	13738484	345	-2.53	1.99	12	0.22	-992.00	1264.00	6972	20240418	-64.00	2065	20240909	21.55	6972	-64.00	20240418	2065	21.55	20240909	7360	-65.90	20240418	2180	15.14	20240909	N	354200	1000	137 억	58164	N	N	N	N
128	20241108	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-10	5	-0.39	53531415	21095	21.03	2550	2565	2485	3295	1775	2535	2537.64	0.42	-8809	2638	2586	2538	2486	2438	2562	2462	137	760	1000	1520	5	1	13738484	347	-2.55	2.00	12	0.15	-992.00	1264.00	6972	20240418	-63.78	2065	20240909	22.28	6972	-63.78	20240418	2065	22.28	20240909	7360	-65.69	20240418	2180	15.83	20240909	N	354200	1000	137 억	58164	N	N	N	N
129	20241108	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-25	5	-0.99	14489010	5743	5.73	2550	2550	2485	3295	1775	2535	2522.90	0.42	-665	2638	2586	2538	2486	2438	2562	2462	137	760	1000	1520	5	1	13738484	345	-2.53	1.99	12	0.04	-992.00	1264.00	6972	20240418	-64.00	2065	20240909	21.55	6972	-64.00	20240418	2065	21.55	20240909	7360	-65.90	20240418	2180	15.14	20240909	N	354200	1000	137 억	58164	N	N	N	N
130	20241107	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-40	5	-1.55	251039135	99638	66.69	2575	2590	2490	3345	1805	2575	2519.51	0.32	14304	2795	2685	2630	2520	2465	2657	2492	137	770	1000	1540	5	1	13738484	348	-2.56	2.01	12	0.73	-992.00	1264.00	6972	20240418	-63.64	2065	20240909	22.76	6972	-63.64	20240418	2065	22.76	20240909	7360	-65.56	20240418	2180	16.28	20240909	N	354200	1000	137 억	43860	N	N	N	N
131	20241107	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-65	5	-2.52	239630765	95123	63.67	2575	2590	2490	3345	1805	2575	2519.17	0.32	16264	2795	2685	2630	2520	2465	2657	2492	137	770	1000	1540	5	1	13738484	345	-2.53	1.99	12	0.69	-992.00	1264.00	6972	20240418	-64.00	2065	20240909	21.55	6972	-64.00	20240418	2065	21.55	20240909	7360	-65.90	20240418	2180	15.14	20240909	N	354200	1000	137 억	43860	N	N	N	N
132	20241107	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-65	5	-2.52	202769480	80409	53.82	2575	2590	2490	3345	1805	2575	2521.73	0.32	18051	2795	2685	2630	2520	2465	2657	2492	137	770	1000	1540	5	1	13738484	345	-2.53	1.99	12	0.59	-992.00	1264.00	6972	20240418	-64.00	2065	20240909	21.55	6972	-64.00	20240418	2065	21.55	20240909	7360	-65.90	20240418	2180	15.14	20240909	N	354200	1000	137 억	43860	N	N	N	N
133	20241107	131054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-60	5	-2.33	192182520	76195	51.00	2575	2590	2490	3345	1805	2575	2522.25	0.32	17802	2795	2685	2630	2520	2465	2657	2492	137	770	1000	1540	5	1	13738484	346	-2.54	1.99	12	0.55	-992.00	1264.00	6972	20240418	-63.93	2065	20240909	21.79	6972	-63.93	20240418	2065	21.79	20240909	7360	-65.83	20240418	2180	15.37	20240909	N	354200	1000	137 억	43860	N	N	N	N
134	20241107	121048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-50	5	-1.94	185014195	73352	49.10	2575	2590	2490	3345	1805	2575	2522.28	0.32	17595	2795	2685	2630	2520	2465	2657	2492	137	770	1000	1540	5	1	13738484	347	-2.55	2.00	12	0.53	-992.00	1264.00	6972	20240418	-63.78	2065	20240909	22.28	6972	-63.78	20240418	2065	22.28	20240909	7360	-65.69	20240418	2180	15.83	20240909	N	354200	1000	137 억	43860	N	N	N	N
135	20241107	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-70	5	-2.72	121220035	48123	32.21	2575	2590	2490	3345	1805	2575	2518.96	0.32	-5313	2795	2685	2630	2520	2465	2657	2492	137	770	1000	1540	5	1	13738484	344	-2.53	1.98	12	0.35	-992.00	1264.00	6972	20240418	-64.07	2065	20240909	21.31	6972	-64.07	20240418	2065	21.31	20240909	7360	-65.96	20240418	2180	14.91	20240909	N	354200	1000	137 억	43860	N	N	N	N
136	20241107	101046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-75	5	-2.91	100647580	39933	26.73	2575	2590	2490	3345	1805	2575	2520.41	0.32	-5941	2795	2685	2630	2520	2465	2657	2492	137	770	1000	1540	5	1	13738484	343	-2.52	1.98	12	0.29	-992.00	1264.00	6972	20240418	-64.14	2065	20240909	21.07	6972	-64.14	20240418	2065	21.07	20240909	7360	-66.03	20240418	2180	14.68	20240909	N	354200	1000	137 억	43860	N	N	N	N
137	20241107	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-65	5	-2.52	29647320	11678	7.82	2575	2590	2500	3345	1805	2575	2538.73	0.32	-2739	2795	2685	2630	2520	2465	2657	2492	137	770	1000	1540	5	1	13738484	345	-2.53	1.99	12	0.09	-992.00	1264.00	6972	20240418	-64.00	2065	20240909	21.55	6972	-64.00	20240418	2065	21.55	20240909	7360	-65.90	20240418	2180	15.14	20240909	N	354200	1000	137 억	43860	N	N	N	N
138	20241106	161058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-125	5	-4.63	393554030	148916	159.90	2730	2740	2575	3510	1890	2700	2642.80	0.39	-10112	2800	2750	2710	2660	2620	2775	2685	137	810	1000	1620	5	1	13738484	354	-2.60	2.04	12	1.08	-992.00	1264.00	6972	20240418	-63.07	2065	20240909	24.70	6972	-63.07	20240418	2065	24.70	20240909	7360	-65.01	20240418	2180	18.12	20240909	N	354200	1000	137 억	53934	N	N	N	N
139	20241106	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-115	5	-4.26	371165480	140236	150.58	2730	2740	2580	3510	1890	2700	2646.72	0.39	-8477	2800	2750	2710	2660	2620	2775	2685	137	810	1000	1620	5	1	13738484	355	-2.61	2.05	12	1.02	-992.00	1264.00	6972	20240418	-62.92	2065	20240909	25.18	6972	-62.92	20240418	2065	25.18	20240909	7360	-64.88	20240418	2180	18.58	20240909	N	354200	1000	137 억	53934	N	N	N	N
140	20241106	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-110	5	-4.07	342135075	129028	138.54	2730	2740	2590	3510	1890	2700	2651.63	0.39	-7923	2800	2750	2710	2660	2620	2775	2685	137	810	1000	1620	5	1	13738484	356	-2.61	2.05	12	0.94	-992.00	1264.00	6972	20240418	-62.85	2065	20240909	25.42	6972	-62.85	20240418	2065	25.42	20240909	7360	-64.81	20240418	2180	18.81	20240909	N	354200	1000	137 억	53934	N	N	N	N
141	20241106	131129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-90	5	-3.33	278069505	104350	112.05	2730	2740	2610	3510	1890	2700	2664.78	0.39	-7968	2800	2750	2710	2660	2620	2775	2685	137	810	1000	1620	5	1	13738484	359	-2.63	2.06	12	0.76	-992.00	1264.00	6972	20240418	-62.56	2065	20240909	26.39	6972	-62.56	20240418	2065	26.39	20240909	7360	-64.54	20240418	2180	19.72	20240909	N	354200	1000	137 억	53934	N	N	N	N
142	20241106	121054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-35	5	-1.30	189504440	70610	75.82	2730	2740	2650	3510	1890	2700	2683.82	0.39	-869	2800	2750	2710	2660	2620	2775	2685	137	810	1000	1620	5	1	13738484	366	-2.69	2.11	12	0.51	-992.00	1264.00	6972	20240418	-61.78	2065	20240909	29.06	6972	-61.78	20240418	2065	29.06	20240909	7360	-63.79	20240418	2180	22.25	20240909	N	354200	1000	137 억	53934	N	N	N	N
143	20241106	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-20	5	-0.74	142721250	53051	56.96	2730	2740	2670	3510	1890	2700	2690.27	0.39	12099	2800	2750	2710	2660	2620	2775	2685	137	810	1000	1620	5	1	13738484	368	-2.70	2.12	12	0.39	-992.00	1264.00	6972	20240418	-61.56	2065	20240909	29.78	6972	-61.56	20240418	2065	29.78	20240909	7360	-63.59	20240418	2180	22.94	20240909	N	354200	1000	137 억	53934	N	N	N	N
144	20241106	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	0	3	0.00	92539865	34373	36.91	2730	2740	2670	3510	1890	2700	2692.23	0.39	8623	2800	2750	2710	2660	2620	2775	2685	137	810	1000	1620	5	1	13738484	371	-2.72	2.14	12	0.25	-992.00	1264.00	6972	20240418	-61.27	2065	20240909	30.75	6972	-61.27	20240418	2065	30.75	20240909	7360	-63.32	20240418	2180	23.85	20240909	N	354200	1000	137 억	53934	N	N	N	N
145	20241106	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	15	2	0.56	37068110	13790	14.81	2730	2730	2670	3510	1890	2700	2688.04	0.39	5770	2800	2750	2710	2660	2620	2775	2685	137	810	1000	1620	5	1	13738484	373	-2.74	2.15	12	0.10	-992.00	1264.00	6972	20240418	-61.06	2065	20240909	31.48	6972	-61.06	20240418	2065	31.48	20240909	7360	-63.11	20240418	2180	24.54	20240909	N	354200	1000	137 억	53934	N	N	N	N
146	20241105	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-35	5	-1.28	252215320	92918	63.57	2695	2760	2670	3555	1915	2735	2714.39	0.46	-10906	2855	2795	2685	2625	2515	2825	2655	137	820	1000	1640	5	1	13738484	371	-2.72	2.14	12	0.68	-992.00	1264.00	6972	20240418	-61.27	2065	20240909	30.75	6972	-61.27	20240418	2065	30.75	20240909	7360	-63.32	20240418	2180	23.85	20240909	N	354200	1000	137 억	62535	N	N	N	N
147	20241105	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-40	5	-1.46	241139965	88811	60.76	2695	2760	2670	3555	1915	2735	2715.20	0.46	-10124	2855	2795	2685	2625	2515	2825	2655	137	820	1000	1640	5	1	13738484	370	-2.72	2.13	12	0.65	-992.00	1264.00	6972	20240418	-61.35	2065	20240909	30.51	6972	-61.35	20240418	2065	30.51	20240909	7360	-63.38	20240418	2180	23.62	20240909	N	354200	1000	137 억	62535	N	N	N	N
148	20241105	141043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-35	5	-1.28	212003795	78023	53.38	2695	2760	2670	3555	1915	2735	2717.20	0.46	-8459	2855	2795	2685	2625	2515	2825	2655	137	820	1000	1640	5	1	13738484	371	-2.72	2.14	12	0.57	-992.00	1264.00	6972	20240418	-61.27	2065	20240909	30.75	6972	-61.27	20240418	2065	30.75	20240909	7360	-63.32	20240418	2180	23.85	20240909	N	354200	1000	137 억	62535	N	N	N	N
149	20241105	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-15	5	-0.55	181567145	66771	45.68	2695	2760	2670	3555	1915	2735	2719.25	0.46	-5359	2855	2795	2685	2625	2515	2825	2655	137	820	1000	1640	5	1	13738484	374	-2.74	2.15	12	0.49	-992.00	1264.00	6972	20240418	-60.99	2065	20240909	31.72	6972	-60.99	20240418	2065	31.72	20240909	7360	-63.04	20240418	2180	24.77	20240909	N	354200	1000	137 억	62535	N	N	N	N
150	20241105	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-25	5	-0.91	171662095	63123	43.18	2695	2760	2670	3555	1915	2735	2719.49	0.46	-3811	2855	2795	2685	2625	2515	2825	2655	137	820	1000	1640	5	1	13738484	372	-2.73	2.14	12	0.46	-992.00	1264.00	6972	20240418	-61.13	2065	20240909	31.23	6972	-61.13	20240418	2065	31.23	20240909	7360	-63.18	20240418	2180	24.31	20240909	N	354200	1000	137 억	62535	N	N	N	N
151	20241105	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	0	3	0.00	149552760	54994	37.62	2695	2760	2670	3555	1915	2735	2719.44	0.46	-969	2855	2795	2685	2625	2515	2825	2655	137	820	1000	1640	5	1	13738484	376	-2.76	2.16	12	0.40	-992.00	1264.00	6972	20240418	-60.77	2065	20240909	32.45	6972	-60.77	20240418	2065	32.45	20240909	7360	-62.84	20240418	2180	25.46	20240909	N	354200	1000	137 억	62535	N	N	N	N
152	20241105	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	0	3	0.00	123077140	45279	30.98	2695	2760	2670	3555	1915	2735	2718.19	0.46	532	2855	2795	2685	2625	2515	2825	2655	137	820	1000	1640	5	1	13738484	376	-2.76	2.16	12	0.33	-992.00	1264.00	6972	20240418	-60.77	2065	20240909	32.45	6972	-60.77	20240418	2065	32.45	20240909	7360	-62.84	20240418	2180	25.46	20240909	N	354200	1000	137 억	62535	N	N	N	N
153	20241105	091032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	10	2	0.37	21395185	7919	5.42	2695	2745	2670	3555	1915	2735	2701.75	0.46	3346	2855	2795	2685	2625	2515	2825	2655	137	820	1000	1640	5	1	13738484	377	-2.77	2.17	12	0.06	-992.00	1264.00	6972	20240418	-60.63	2065	20240909	32.93	6972	-60.63	20240418	2065	32.93	20240909	7360	-62.70	20240418	2180	25.92	20240909	N	354200	1000	137 억	62535	N	N	N	N
154	20241104	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	40	2	1.48	386742425	145755	65.30	2695	2745	2575	3500	1890	2695	2653.23	0.36	8372	2878	2786	2728	2636	2578	2757	2607	137	805	1000	1610	5	1	13738484	376	-2.76	2.16	12	1.06	-992.00	1264.00	6972	20240418	-60.77	2065	20240909	32.45	6972	-60.77	20240418	2065	32.45	20240909	7360	-62.84	20240418	2180	25.46	20240909	N	354200	1000	137 억	50000	N	N	N	N
155	20241104	151044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	15	2	0.56	363013045	137064	61.40	2695	2740	2575	3500	1890	2695	2648.49	0.36	11791	2878	2786	2728	2636	2578	2757	2607	137	805	1000	1610	5	1	13738484	372	-2.73	2.14	12	1.00	-992.00	1264.00	6972	20240418	-61.13	2065	20240909	31.23	6972	-61.13	20240418	2065	31.23	20240909	7360	-63.18	20240418	2180	24.31	20240909	N	354200	1000	137 억	50000	N	N	N	N
156	20241104	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-30	5	-1.11	304390965	115257	51.63	2695	2695	2575	3500	1890	2695	2640.98	0.36	11176	2878	2786	2728	2636	2578	2757	2607	137	805	1000	1610	5	1	13738484	366	-2.69	2.11	12	0.84	-992.00	1264.00	6972	20240418	-61.78	2065	20240909	29.06	6972	-61.78	20240418	2065	29.06	20240909	7360	-63.79	20240418	2180	22.25	20240909	N	354200	1000	137 억	50000	N	N	N	N
157	20241104	130952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-55	5	-2.04	266639490	101002	45.25	2695	2695	2575	3500	1890	2695	2639.94	0.36	9291	2878	2786	2728	2636	2578	2757	2607	137	805	1000	1610	5	1	13738484	363	-2.66	2.09	12	0.74	-992.00	1264.00	6972	20240418	-62.13	2065	20240909	27.85	6972	-62.13	20240418	2065	27.85	20240909	7360	-64.13	20240418	2180	21.10	20240909	N	354200	1000	137 억	50000	N	N	N	N
158	20241104	121011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-55	5	-2.04	231051050	87497	39.20	2695	2695	2575	3500	1890	2695	2640.67	0.36	10447	2878	2786	2728	2636	2578	2757	2607	137	805	1000	1610	5	1	13738484	363	-2.66	2.09	12	0.64	-992.00	1264.00	6972	20240418	-62.13	2065	20240909	27.85	6972	-62.13	20240418	2065	27.85	20240909	7360	-64.13	20240418	2180	21.10	20240909	N	354200	1000	137 억	50000	N	N	N	N
159	20241104	111005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-50	5	-1.86	199424425	75577	33.86	2695	2695	2575	3500	1890	2695	2638.69	0.36	13197	2878	2786	2728	2636	2578	2757	2607	137	805	1000	1610	5	1	13738484	363	-2.67	2.09	12	0.55	-992.00	1264.00	6972	20240418	-62.06	2065	20240909	28.09	6972	-62.06	20240418	2065	28.09	20240909	7360	-64.06	20240418	2180	21.33	20240909	N	354200	1000	137 억	50000	N	N	N	N
160	20241104	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-25	5	-0.93	130338660	49515	22.18	2695	2695	2575	3500	1890	2695	2632.31	0.36	7525	2878	2786	2728	2636	2578	2757	2607	137	805	1000	1610	5	1	13738484	367	-2.69	2.11	12	0.36	-992.00	1264.00	6972	20240418	-61.70	2065	20240909	29.30	6972	-61.70	20240418	2065	29.30	20240909	7360	-63.72	20240418	2180	22.48	20240909	N	354200	1000	137 억	50000	N	N	N	N
161	20241104	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-85	5	-3.15	38853820	14685	6.58	2695	2695	2610	3500	1890	2695	2645.82	0.36	1421	2878	2786	2728	2636	2578	2757	2607	137	805	1000	1610	5	1	13738484	359	-2.63	2.06	12	0.11	-992.00	1264.00	6972	20240418	-62.56	2065	20240909	26.39	6972	-62.56	20240418	2065	26.39	20240909	7360	-64.54	20240418	2180	19.72	20240909	N	354200	1000	137 억	50000	N	N	N	N
162	20241101	160934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-95	5	-3.41	602177160	221851	39.68	2810	2820	2670	3625	1955	2790	2714.34	0.47	-16689	3105	2947	2854	2696	2603	2901	2650	137	835	1000	1670	5	1	13738484	370	-2.72	2.13	12	1.61	-992.00	1264.00	6972	20240418	-61.35	2065	20240909	30.51	6972	-61.35	20240418	2065	30.51	20240909	7360	-63.38	20240418	2180	23.62	20240909	N	354200	1000	137 억	64263	N	N	N	N
163	20241101	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-95	5	-3.41	574927375	211756	37.88	2810	2820	2670	3625	1955	2790	2715.05	0.47	-18482	3105	2947	2854	2696	2603	2901	2650	137	835	1000	1670	5	1	13738484	370	-2.72	2.13	12	1.54	-992.00	1264.00	6972	20240418	-61.35	2065	20240909	30.51	6972	-61.35	20240418	2065	30.51	20240909	7360	-63.38	20240418	2180	23.62	20240909	N	354200	1000	137 억	64263	N	N	N	N
164	20241101	140911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	-85	5	-3.05	532959105	196213	35.10	2810	2820	2670	3625	1955	2790	2716.23	0.47	-15243	3105	2947	2854	2696	2603	2901	2650	137	835	1000	1670	5	1	13738484	372	-2.73	2.14	12	1.43	-992.00	1264.00	6972	20240418	-61.20	2065	20240909	30.99	6972	-61.20	20240418	2065	30.99	20240909	7360	-63.25	20240418	2180	24.08	20240909	N	354200	1000	137 억	64263	N	N	N	N
165	20241101	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-90	5	-3.23	496251985	182643	32.67	2810	2820	2670	3625	1955	2790	2717.06	0.47	-14029	3105	2947	2854	2696	2603	2901	2650	137	835	1000	1670	5	1	13738484	371	-2.72	2.14	12	1.33	-992.00	1264.00	6972	20240418	-61.27	2065	20240909	30.75	6972	-61.27	20240418	2065	30.75	20240909	7360	-63.32	20240418	2180	23.85	20240909	N	354200	1000	137 억	64263	N	N	N	N
166	20241101	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	-95	5	-3.41	461778360	169927	30.39	2810	2820	2670	3625	1955	2790	2717.51	0.47	-13351	3105	2947	2854	2696	2603	2901	2650	137	835	1000	1670	5	1	13738484	370	-2.72	2.13	12	1.24	-992.00	1264.00	6972	20240418	-61.35	2065	20240909	30.51	6972	-61.35	20240418	2065	30.51	20240909	7360	-63.38	20240418	2180	23.62	20240909	N	354200	1000	137 억	64263	N	N	N	N
167	20241101	111123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-90	5	-3.23	354545060	130256	23.30	2810	2820	2690	3625	1955	2790	2721.91	0.47	-5322	3105	2947	2854	2696	2603	2901	2650	137	835	1000	1670	5	1	13738484	371	-2.72	2.14	12	0.95	-992.00	1264.00	6972	20240418	-61.27	2065	20240909	30.75	6972	-61.27	20240418	2065	30.75	20240909	7360	-63.32	20240418	2180	23.85	20240909	N	354200	1000	137 억	64263	N	N	N	N
168	20241101	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-45	5	-1.61	196047200	71715	12.83	2810	2820	2700	3625	1955	2790	2733.70	0.47	3692	3105	2947	2854	2696	2603	2901	2650	137	835	1000	1670	5	1	13738484	377	-2.77	2.17	12	0.52	-992.00	1264.00	6972	20240418	-60.63	2065	20240909	32.93	6972	-60.63	20240418	2065	32.93	20240909	7360	-62.70	20240418	2180	25.92	20240909	N	354200	1000	137 억	64263	N	N	N	N
169	20241101	091122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-50	5	-1.79	67958010	24733	4.42	2810	2820	2700	3625	1955	2790	2747.67	0.47	-1020	3105	2947	2854	2696	2603	2901	2650	137	835	1000	1670	5	1	13738484	376	-2.76	2.17	12	0.18	-992.00	1264.00	6972	20240418	-60.70	2065	20240909	32.69	6972	-60.70	20240418	2065	32.69	20240909	7360	-62.77	20240418	2180	25.69	20240909	N	354200	1000	137 억	64263	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History