KissMeData/215380/price/prices-20241101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1713	-68	5	-3.82	256536999	148362	112.18	1785	1806	1707	2315	1247	1781	1729.18	1.12	-8109	1851	1816	1780	1745	1709	1833	1762	79	534	500	1060	1	1	15879576	272	-5.08	1.07	12	0.93	-337.00	1598.00	4300	20240821	-60.16	1100	20240624	55.73	4300	-60.16	20240821	1100	55.73	20240624	4300	-60.16	20240821	1100	55.73	20240624	0.02	N	215380	500	79 억	177550	N	N	N	N
3	20241129	151059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	-54	5	-3.03	248563002	143709	108.66	1785	1806	1707	2315	1247	1781	1729.63	1.12	-6681	1851	1816	1780	1745	1709	1833	1762	79	534	500	1060	1	1	15879576	274	-5.12	1.08	12	0.90	-337.00	1598.00	4300	20240821	-59.84	1100	20240624	57.00	4300	-59.84	20240821	1100	57.00	20240624	4300	-59.84	20240821	1100	57.00	20240624	0.02	N	215380	500	79 억	177550	N	N	N	N
4	20241129	141102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	-57	5	-3.20	224703815	129843	98.18	1785	1806	1707	2315	1247	1781	1730.58	1.12	1662	1851	1816	1780	1745	1709	1833	1762	79	534	500	1060	1	1	15879576	274	-5.12	1.08	12	0.82	-337.00	1598.00	4300	20240821	-59.91	1100	20240624	56.73	4300	-59.91	20240821	1100	56.73	20240624	4300	-59.91	20240821	1100	56.73	20240624	0.02	N	215380	500	79 억	177550	N	N	N	N
5	20241129	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1727	-54	5	-3.03	208757656	120632	91.21	1785	1806	1707	2315	1247	1781	1730.53	1.12	6307	1851	1816	1780	1745	1709	1833	1762	79	534	500	1060	1	1	15879576	274	-5.12	1.08	12	0.76	-337.00	1598.00	4300	20240821	-59.84	1100	20240624	57.00	4300	-59.84	20240821	1100	57.00	20240624	4300	-59.84	20240821	1100	57.00	20240624	0.02	N	215380	500	79 억	177550	N	N	N	N
6	20241129	121058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	-60	5	-3.37	198876753	114883	86.87	1785	1806	1707	2315	1247	1781	1731.12	1.12	5613	1851	1816	1780	1745	1709	1833	1762	79	534	500	1060	1	1	15879576	273	-5.11	1.08	12	0.72	-337.00	1598.00	4300	20240821	-59.98	1100	20240624	56.45	4300	-59.98	20240821	1100	56.45	20240624	4300	-59.98	20240821	1100	56.45	20240624	0.02	N	215380	500	79 억	177550	N	N	N	N
7	20241129	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	-61	5	-3.43	189626151	109492	82.79	1785	1806	1707	2315	1247	1781	1731.87	1.12	8801	1851	1816	1780	1745	1709	1833	1762	79	534	500	1060	1	1	15879576	273	-5.10	1.08	12	0.69	-337.00	1598.00	4300	20240821	-60.00	1100	20240624	56.36	4300	-60.00	20240821	1100	56.36	20240624	4300	-60.00	20240821	1100	56.36	20240624	0.02	N	215380	500	79 억	177550	N	N	N	N
8	20241129	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1737	-44	5	-2.47	155453092	89593	67.74	1785	1806	1707	2315	1247	1781	1735.10	1.12	9288	1851	1816	1780	1745	1709	1833	1762	79	534	500	1060	1	1	15879576	276	-5.15	1.09	12	0.56	-337.00	1598.00	4300	20240821	-59.60	1100	20240624	57.91	4300	-59.60	20240821	1100	57.91	20240624	4300	-59.60	20240821	1100	57.91	20240624	0.02	N	215380	500	79 억	177550	N	N	N	N
9	20241129	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	-15	5	-0.84	25616750	14395	10.88	1785	1806	1765	2315	1247	1781	1779.56	1.12	-544	1851	1816	1780	1745	1709	1833	1762	79	534	500	1060	1	1	15879576	280	-5.24	1.11	12	0.09	-337.00	1598.00	4300	20240821	-58.93	1100	20240624	60.55	4300	-58.93	20240821	1100	60.55	20240624	4300	-58.93	20240821	1100	60.55	20240624	0.02	N	215380	500	79 억	177550	N	N	N	N
10	20241128	161044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1781	16	2	0.91	234552974	131134	32.95	1765	1815	1744	2290	1236	1765	1788.65	0.82	46760	2015	1890	1821	1696	1627	1855	1661	79	525	500	1050	1	1	15879576	283	-5.28	1.11	12	0.83	-337.00	1598.00	4300	20240821	-58.58	1100	20240624	61.91	4300	-58.58	20240821	1100	61.91	20240624	4300	-58.58	20240821	1100	61.91	20240624	0.02	N	215380	500	79 억	130394	N	N	N	N
11	20241128	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1771	6	2	0.34	225057708	125786	31.60	1765	1815	1744	2290	1236	1765	1789.21	0.82	47423	2015	1890	1821	1696	1627	1855	1661	79	525	500	1050	1	1	15879576	281	-5.26	1.11	12	0.79	-337.00	1598.00	4300	20240821	-58.81	1100	20240624	61.00	4300	-58.81	20240821	1100	61.00	20240624	4300	-58.81	20240821	1100	61.00	20240624	0.02	N	215380	500	79 억	130394	N	N	N	N
12	20241128	141101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	38	2	2.15	172644523	96369	24.21	1765	1815	1764	2290	1236	1765	1791.49	0.82	42854	2015	1890	1821	1696	1627	1855	1661	79	525	500	1050	1	1	15879576	286	-5.35	1.13	12	0.61	-337.00	1598.00	4300	20240821	-58.07	1100	20240624	63.91	4300	-58.07	20240821	1100	63.91	20240624	4300	-58.07	20240821	1100	63.91	20240624	0.02	N	215380	500	79 억	130394	N	N	N	N
13	20241128	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	27	2	1.53	146811124	82089	20.63	1765	1815	1764	2290	1236	1765	1788.44	0.82	35149	2015	1890	1821	1696	1627	1855	1661	79	525	500	1050	1	1	15879576	285	-5.32	1.12	12	0.52	-337.00	1598.00	4300	20240821	-58.33	1100	20240624	62.91	4300	-58.33	20240821	1100	62.91	20240624	4300	-58.33	20240821	1100	62.91	20240624	0.02	N	215380	500	79 억	130394	N	N	N	N
14	20241128	121101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	14	2	0.79	122547457	68580	17.23	1765	1815	1764	2290	1236	1765	1786.93	0.82	24795	2015	1890	1821	1696	1627	1855	1661	79	525	500	1050	1	1	15879576	282	-5.28	1.11	12	0.43	-337.00	1598.00	4300	20240821	-58.63	1100	20240624	61.73	4300	-58.63	20240821	1100	61.73	20240624	4300	-58.63	20240821	1100	61.73	20240624	0.02	N	215380	500	79 억	130394	N	N	N	N
15	20241128	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	40	2	2.27	107582707	60197	15.12	1765	1815	1764	2290	1236	1765	1787.18	0.82	24010	2015	1890	1821	1696	1627	1855	1661	79	525	500	1050	1	1	15879576	287	-5.36	1.13	12	0.38	-337.00	1598.00	4300	20240821	-58.02	1100	20240624	64.09	4300	-58.02	20240821	1100	64.09	20240624	4300	-58.02	20240821	1100	64.09	20240624	0.02	N	215380	500	79 억	130394	N	N	N	N
16	20241128	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	12	2	0.68	58494104	32844	8.25	1765	1800	1764	2290	1236	1765	1780.97	0.82	9324	2015	1890	1821	1696	1627	1855	1661	79	525	500	1050	1	1	15879576	282	-5.27	1.11	12	0.21	-337.00	1598.00	4300	20240821	-58.67	1100	20240624	61.55	4300	-58.67	20240821	1100	61.55	20240624	4300	-58.67	20240821	1100	61.55	20240624	0.02	N	215380	500	79 억	130394	N	N	N	N
17	20241128	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	11	2	0.62	17405361	9794	2.46	1765	1800	1764	2290	1236	1765	1777.15	0.82	5131	2015	1890	1821	1696	1627	1855	1661	79	525	500	1050	1	1	15879576	282	-5.27	1.11	12	0.06	-337.00	1598.00	4300	20240821	-58.70	1100	20240624	61.45	4300	-58.70	20240821	1100	61.45	20240624	4300	-58.70	20240821	1100	61.45	20240624	0.02	N	215380	500	79 억	130394	N	N	N	N
18	20241127	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	25	2	1.44	720958459	397916	249.21	1770	1946	1752	2260	1218	1740	1811.84	1.16	-54459	1864	1801	1751	1688	1638	1777	1664	79	520	500	1040	1	1	15879576	280	-5.24	1.10	12	2.51	-337.00	1598.00	4300	20240821	-58.95	1100	20240624	60.45	4300	-58.95	20240821	1100	60.45	20240624	4300	-58.95	20240821	1100	60.45	20240624	0.02	N	215380	500	79 억	184693	N	N	N	N
19	20241127	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1762	22	2	1.26	717549449	395982	248.00	1770	1946	1752	2260	1218	1740	1812.08	1.16	-54313	1864	1801	1751	1688	1638	1777	1664	79	520	500	1040	1	1	15879576	280	-5.23	1.10	12	2.49	-337.00	1598.00	4300	20240821	-59.02	1100	20240624	60.18	4300	-59.02	20240821	1100	60.18	20240624	4300	-59.02	20240821	1100	60.18	20240624	0.02	N	215380	500	79 억	184693	N	N	N	N
20	20241127	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	40	2	2.30	665894973	366736	229.68	1770	1946	1752	2260	1218	1740	1815.73	1.16	-36768	1864	1801	1751	1688	1638	1777	1664	79	520	500	1040	1	1	15879576	283	-5.28	1.11	12	2.31	-337.00	1598.00	4300	20240821	-58.60	1100	20240624	61.82	4300	-58.60	20240821	1100	61.82	20240624	4300	-58.60	20240821	1100	61.82	20240624	0.02	N	215380	500	79 억	184693	N	N	N	N
21	20241127	131046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1763	23	2	1.32	641878199	353180	221.19	1770	1946	1752	2260	1218	1740	1817.43	1.16	-40419	1864	1801	1751	1688	1638	1777	1664	79	520	500	1040	1	1	15879576	280	-5.23	1.10	12	2.22	-337.00	1598.00	4300	20240821	-59.00	1100	20240624	60.27	4300	-59.00	20240821	1100	60.27	20240624	4300	-59.00	20240821	1100	60.27	20240624	0.02	N	215380	500	79 억	184693	N	N	N	N
22	20241127	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	36	2	2.07	618280247	339839	212.84	1770	1946	1752	2260	1218	1740	1819.33	1.16	-41347	1864	1801	1751	1688	1638	1777	1664	79	520	500	1040	1	1	15879576	282	-5.27	1.11	12	2.14	-337.00	1598.00	4300	20240821	-58.70	1100	20240624	61.45	4300	-58.70	20240821	1100	61.45	20240624	4300	-58.70	20240821	1100	61.45	20240624	0.02	N	215380	500	79 억	184693	N	N	N	N
23	20241127	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	48	2	2.76	605248538	332525	208.26	1770	1946	1752	2260	1218	1740	1820.16	1.16	-38298	1864	1801	1751	1688	1638	1777	1664	79	520	500	1040	1	1	15879576	284	-5.31	1.12	12	2.09	-337.00	1598.00	4300	20240821	-58.42	1100	20240624	62.55	4300	-58.42	20240821	1100	62.55	20240624	4300	-58.42	20240821	1100	62.55	20240624	0.02	N	215380	500	79 억	184693	N	N	N	N
24	20241127	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	16	2	0.92	560485933	307433	192.54	1770	1946	1752	2260	1218	1740	1823.12	1.16	-36016	1864	1801	1751	1688	1638	1777	1664	79	520	500	1040	1	1	15879576	279	-5.21	1.10	12	1.94	-337.00	1598.00	4300	20240821	-59.16	1100	20240624	59.64	4300	-59.16	20240821	1100	59.64	20240624	4300	-59.16	20240821	1100	59.64	20240624	0.02	N	215380	500	79 억	184693	N	N	N	N
25	20241127	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	64	2	3.68	376299249	204604	128.14	1770	1946	1770	2260	1218	1740	1839.16	1.16	8056	1864	1801	1751	1688	1638	1777	1664	79	520	500	1040	1	1	15879576	286	-5.35	1.13	12	1.29	-337.00	1598.00	4300	20240821	-58.05	1100	20240624	64.00	4300	-58.05	20240821	1100	64.00	20240624	4300	-58.05	20240821	1100	64.00	20240624	0.02	N	215380	500	79 억	184693	N	N	N	N
26	20241126	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	-27	5	-1.53	275397995	159630	99.48	1813	1814	1701	2295	1237	1767	1725.20	1.07	14299	1811	1788	1774	1751	1737	1782	1745	79	528	500	1060	1	1	15879576	276	-5.16	1.09	12	1.01	-337.00	1598.00	4300	20240821	-59.53	1100	20240624	58.18	4300	-59.53	20240821	1100	58.18	20240624	4300	-59.53	20240821	1100	58.18	20240624	0.02	N	215380	500	79 억	169304	N	N	N	N
27	20241126	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	-35	5	-1.98	272374141	157892	98.39	1813	1814	1701	2295	1237	1767	1725.04	1.07	14465	1811	1788	1774	1751	1737	1782	1745	79	528	500	1060	1	1	15879576	275	-5.14	1.08	12	0.99	-337.00	1598.00	4300	20240821	-59.72	1100	20240624	57.45	4300	-59.72	20240821	1100	57.45	20240624	4300	-59.72	20240821	1100	57.45	20240624	0.02	N	215380	500	79 억	169304	N	N	N	N
28	20241126	141046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	-45	5	-2.55	252093218	146147	91.07	1813	1814	1701	2295	1237	1767	1724.90	1.07	8427	1811	1788	1774	1751	1737	1782	1745	79	528	500	1060	1	1	15879576	273	-5.11	1.08	12	0.92	-337.00	1598.00	4300	20240821	-59.95	1100	20240624	56.55	4300	-59.95	20240821	1100	56.55	20240624	4300	-59.95	20240821	1100	56.55	20240624	0.02	N	215380	500	79 억	169304	N	N	N	N
29	20241126	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	-53	5	-3.00	212600157	123117	76.72	1813	1814	1701	2295	1237	1767	1726.79	1.07	8953	1811	1788	1774	1751	1737	1782	1745	79	528	500	1060	1	1	15879576	272	-5.09	1.07	12	0.78	-337.00	1598.00	4300	20240821	-60.14	1100	20240624	55.82	4300	-60.14	20240821	1100	55.82	20240624	4300	-60.14	20240821	1100	55.82	20240624	0.02	N	215380	500	79 억	169304	N	N	N	N
30	20241126	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	-41	5	-2.32	190401008	110180	68.66	1813	1814	1701	2295	1237	1767	1728.06	1.07	4719	1811	1788	1774	1751	1737	1782	1745	79	528	500	1060	1	1	15879576	274	-5.12	1.08	12	0.69	-337.00	1598.00	4300	20240821	-59.86	1100	20240624	56.91	4300	-59.86	20240821	1100	56.91	20240624	4300	-59.86	20240821	1100	56.91	20240624	0.02	N	215380	500	79 억	169304	N	N	N	N
31	20241126	111052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1713	-54	5	-3.06	169438247	97987	61.06	1813	1814	1701	2295	1237	1767	1729.16	1.07	1332	1811	1788	1774	1751	1737	1782	1745	79	528	500	1060	1	1	15879576	272	-5.08	1.07	12	0.62	-337.00	1598.00	4300	20240821	-60.16	1100	20240624	55.73	4300	-60.16	20240821	1100	55.73	20240624	4300	-60.16	20240821	1100	55.73	20240624	0.02	N	215380	500	79 억	169304	N	N	N	N
32	20241126	101059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	-57	5	-3.23	102232995	58739	36.60	1813	1814	1701	2295	1237	1767	1740.42	1.07	-11305	1811	1788	1774	1751	1737	1782	1745	79	528	500	1060	1	1	15879576	272	-5.07	1.07	12	0.37	-337.00	1598.00	4300	20240821	-60.23	1100	20240624	55.45	4300	-60.23	20240821	1100	55.45	20240624	4300	-60.23	20240821	1100	55.45	20240624	0.02	N	215380	500	79 억	169304	N	N	N	N
33	20241126	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1776	9	2	0.51	18221251	10244	6.38	1813	1814	1754	2295	1237	1767	1778.82	1.07	-3442	1811	1788	1774	1751	1737	1782	1745	79	528	500	1060	1	1	15879576	282	-5.27	1.11	12	0.06	-337.00	1598.00	4300	20240821	-58.70	1100	20240624	61.45	4300	-58.70	20240821	1100	61.45	20240624	4300	-58.70	20240821	1100	61.45	20240624	0.02	N	215380	500	79 억	169304	N	N	N	N
34	20241125	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1767	-6	5	-0.34	284281653	160134	126.57	1770	1797	1760	2300	1242	1773	1775.29	0.84	33954	1881	1827	1800	1746	1719	1813	1732	79	527	500	1060	1	1	15879576	281	-5.24	1.11	12	1.01	-337.00	1598.00	4300	20240821	-58.91	1100	20240624	60.64	4300	-58.91	20240821	1100	60.64	20240624	4300	-58.91	20240821	1100	60.64	20240624	0.02	N	215380	500	79 억	133148	N	N	N	N
35	20241125	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	0	3	0.00	275639367	155246	122.70	1770	1797	1760	2300	1242	1773	1775.50	0.84	33950	1881	1827	1800	1746	1719	1813	1732	79	527	500	1060	1	1	15879576	282	-5.26	1.11	12	0.98	-337.00	1598.00	4300	20240821	-58.77	1100	20240624	61.18	4300	-58.77	20240821	1100	61.18	20240624	4300	-58.77	20240821	1100	61.18	20240624	0.02	N	215380	500	79 억	133148	N	N	N	N
36	20241125	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	7	2	0.39	248144194	139747	110.45	1770	1797	1760	2300	1242	1773	1775.67	0.84	41052	1881	1827	1800	1746	1719	1813	1732	79	527	500	1060	1	1	15879576	283	-5.28	1.11	12	0.88	-337.00	1598.00	4300	20240821	-58.60	1100	20240624	61.82	4300	-58.60	20240821	1100	61.82	20240624	4300	-58.60	20240821	1100	61.82	20240624	0.02	N	215380	500	79 억	133148	N	N	N	N
37	20241125	131032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	17	2	0.96	196329535	110534	87.36	1770	1797	1760	2300	1242	1773	1776.20	0.84	22734	1881	1827	1800	1746	1719	1813	1732	79	527	500	1060	1	1	15879576	284	-5.31	1.12	12	0.70	-337.00	1598.00	4300	20240821	-58.37	1100	20240624	62.73	4300	-58.37	20240821	1100	62.73	20240624	4300	-58.37	20240821	1100	62.73	20240624	0.02	N	215380	500	79 억	133148	N	N	N	N
38	20241125	121044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	7	2	0.39	134000398	75627	59.77	1770	1794	1760	2300	1242	1773	1771.86	0.84	4160	1881	1827	1800	1746	1719	1813	1732	79	527	500	1060	1	1	15879576	283	-5.28	1.11	12	0.48	-337.00	1598.00	4300	20240821	-58.60	1100	20240624	61.82	4300	-58.60	20240821	1100	61.82	20240624	4300	-58.60	20240821	1100	61.82	20240624	0.02	N	215380	500	79 억	133148	N	N	N	N
39	20241125	111038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1782	9	2	0.51	130586987	73707	58.26	1770	1794	1760	2300	1242	1773	1771.70	0.84	4860	1881	1827	1800	1746	1719	1813	1732	79	527	500	1060	1	1	15879576	283	-5.29	1.12	12	0.46	-337.00	1598.00	4300	20240821	-58.56	1100	20240624	62.00	4300	-58.56	20240821	1100	62.00	20240624	4300	-58.56	20240821	1100	62.00	20240624	0.02	N	215380	500	79 억	133148	N	N	N	N
40	20241125	101024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-3	5	-0.17	92903520	52452	41.46	1770	1794	1760	2300	1242	1773	1771.21	0.84	-2122	1881	1827	1800	1746	1719	1813	1732	79	527	500	1060	1	1	15879576	281	-5.25	1.11	12	0.33	-337.00	1598.00	4300	20240821	-58.84	1100	20240624	60.91	4300	-58.84	20240821	1100	60.91	20240624	4300	-58.84	20240821	1100	60.91	20240624	0.02	N	215380	500	79 억	133148	N	N	N	N
41	20241125	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1781	8	2	0.45	35505311	20065	15.86	1770	1783	1760	2300	1242	1773	1769.49	0.84	7462	1881	1827	1800	1746	1719	1813	1732	79	527	500	1060	1	1	15879576	283	-5.28	1.11	12	0.13	-337.00	1598.00	4300	20240821	-58.58	1100	20240624	61.91	4300	-58.58	20240821	1100	61.91	20240624	4300	-58.58	20240821	1100	61.91	20240624	0.02	N	215380	500	79 억	133148	N	N	N	N
42	20241122	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1773	-15	5	-0.84	224381562	125289	52.32	1796	1854	1773	2320	1252	1788	1790.92	0.66	27468	1933	1860	1805	1732	1677	1833	1705	79	532	500	1070	1	1	15879576	282	-5.26	1.11	12	0.79	-337.00	1598.00	4300	20240821	-58.77	1100	20240624	61.18	4300	-58.77	20240821	1100	61.18	20240624	4300	-58.77	20240821	1100	61.18	20240624	0.10	N	215380	500	79 억	104980	N	N	N	N
43	20241122	150942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	2	2	0.11	187945873	104763	43.74	1796	1854	1778	2320	1252	1788	1794.01	0.66	28895	1933	1860	1805	1732	1677	1833	1705	79	532	500	1070	1	1	15879576	284	-5.31	1.12	12	0.66	-337.00	1598.00	4300	20240821	-58.37	1100	20240624	62.73	4300	-58.37	20240821	1100	62.73	20240624	4300	-58.37	20240821	1100	62.73	20240624	0.10	N	215380	500	79 억	104980	N	N	N	N
44	20241122	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1780	-8	5	-0.45	141551468	78730	32.87	1796	1854	1780	2320	1252	1788	1797.94	0.66	26565	1933	1860	1805	1732	1677	1833	1705	79	532	500	1070	1	1	15879576	283	-5.28	1.11	12	0.50	-337.00	1598.00	4300	20240821	-58.60	1100	20240624	61.82	4300	-58.60	20240821	1100	61.82	20240624	4300	-58.60	20240821	1100	61.82	20240624	0.10	N	215380	500	79 억	104980	N	N	N	N
45	20241122	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1808	20	2	1.12	102372922	56833	23.73	1796	1854	1780	2320	1252	1788	1801.29	0.66	13197	1933	1860	1805	1732	1677	1833	1705	79	532	500	1070	1	1	15879576	287	-5.36	1.13	12	0.36	-337.00	1598.00	4300	20240821	-57.95	1100	20240624	64.36	4300	-57.95	20240821	1100	64.36	20240624	4300	-57.95	20240821	1100	64.36	20240624	0.10	N	215380	500	79 억	104980	N	N	N	N
46	20241122	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	6	2	0.34	69658064	38609	16.12	1796	1854	1782	2320	1252	1788	1804.19	0.66	9217	1933	1860	1805	1732	1677	1833	1705	79	532	500	1070	1	1	15879576	285	-5.32	1.12	12	0.24	-337.00	1598.00	4300	20240821	-58.28	1100	20240624	63.09	4300	-58.28	20240821	1100	63.09	20240624	4300	-58.28	20240821	1100	63.09	20240624	0.10	N	215380	500	79 억	104980	N	N	N	N
47	20241122	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1813	25	2	1.40	53142484	29432	12.29	1796	1854	1782	2320	1252	1788	1805.60	0.66	4900	1933	1860	1805	1732	1677	1833	1705	79	532	500	1070	1	1	15879576	288	-5.38	1.13	12	0.19	-337.00	1598.00	4300	20240821	-57.84	1100	20240624	64.82	4300	-57.84	20240821	1100	64.82	20240624	4300	-57.84	20240821	1100	64.82	20240624	0.10	N	215380	500	79 억	104980	N	N	N	N
48	20241122	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1799	11	2	0.62	37531252	20781	8.68	1796	1854	1782	2320	1252	1788	1806.04	0.66	1125	1933	1860	1805	1732	1677	1833	1705	79	532	500	1070	1	1	15879576	286	-5.34	1.13	12	0.13	-337.00	1598.00	4300	20240821	-58.16	1100	20240624	63.55	4300	-58.16	20240821	1100	63.55	20240624	4300	-58.16	20240821	1100	63.55	20240624	0.10	N	215380	500	79 억	104980	N	N	N	N
49	20241122	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1796	8	2	0.45	3298888	1837	0.77	1796	1805	1791	2320	1252	1788	1795.80	0.66	1183	1933	1860	1805	1732	1677	1833	1705	79	532	500	1070	1	1	15879576	285	-5.33	1.12	12	0.01	-337.00	1598.00	4300	20240821	-58.23	1100	20240624	63.27	4300	-58.23	20240821	1100	63.27	20240624	4300	-58.23	20240821	1100	63.27	20240624	0.10	N	215380	500	79 억	104980	N	N	N	N
50	20241121	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1788	-61	5	-3.30	431873209	237384	11.86	1852	1878	1750	2400	1295	1849	1819.13	0.55	18183	2517	2183	2016	1682	1515	2099	1598	79	551	500	1100	1	1	15879576	284	-5.31	1.12	12	1.49	-337.00	1598.00	4300	20240821	-58.42	1100	20240624	62.55	4300	-58.42	20240821	1100	62.55	20240624	4300	-58.42	20240821	1100	62.55	20240624	0.10	N	215380	500	79 억	86585	N	N	N	N
51	20241121	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-49	5	-2.65	395504882	217114	10.85	1852	1878	1750	2400	1295	1849	1821.40	0.55	15940	2517	2183	2016	1682	1515	2099	1598	79	551	500	1100	1	1	15879576	286	-5.34	1.13	12	1.37	-337.00	1598.00	4300	20240821	-58.14	1100	20240624	63.64	4300	-58.14	20240821	1100	63.64	20240624	4300	-58.14	20240821	1100	63.64	20240624	0.10	N	215380	500	79 억	86585	N	N	N	N
52	20241121	140953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-49	5	-2.65	366783276	201161	10.05	1852	1878	1750	2400	1295	1849	1823.09	0.55	16657	2517	2183	2016	1682	1515	2099	1598	79	551	500	1100	1	1	15879576	286	-5.34	1.13	12	1.27	-337.00	1598.00	4300	20240821	-58.14	1100	20240624	63.64	4300	-58.14	20240821	1100	63.64	20240624	4300	-58.14	20240821	1100	63.64	20240624	0.10	N	215380	500	79 억	86585	N	N	N	N
53	20241121	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-49	5	-2.65	342172507	187495	9.37	1852	1878	1750	2400	1295	1849	1824.72	0.55	12170	2517	2183	2016	1682	1515	2099	1598	79	551	500	1100	1	1	15879576	286	-5.34	1.13	12	1.18	-337.00	1598.00	4300	20240821	-58.14	1100	20240624	63.64	4300	-58.14	20240821	1100	63.64	20240624	4300	-58.14	20240821	1100	63.64	20240624	0.10	N	215380	500	79 억	86585	N	N	N	N
54	20241121	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	-42	5	-2.27	290780523	159058	7.95	1852	1878	1750	2400	1295	1849	1827.89	0.55	16123	2517	2183	2016	1682	1515	2099	1598	79	551	500	1100	1	1	15879576	287	-5.36	1.13	12	1.00	-337.00	1598.00	4300	20240821	-57.98	1100	20240624	64.27	4300	-57.98	20240821	1100	64.27	20240624	4300	-57.98	20240821	1100	64.27	20240624	0.10	N	215380	500	79 억	86585	N	N	N	N
55	20241121	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1827	-22	5	-1.19	246257052	134518	6.72	1852	1878	1750	2400	1295	1849	1830.40	0.55	15528	2517	2183	2016	1682	1515	2099	1598	79	551	500	1100	1	1	15879576	290	-5.42	1.14	12	0.85	-337.00	1598.00	4300	20240821	-57.51	1100	20240624	66.09	4300	-57.51	20240821	1100	66.09	20240624	4300	-57.51	20240821	1100	66.09	20240624	0.10	N	215380	500	79 억	86585	N	N	N	N
56	20241121	100949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1841	-8	5	-0.43	205327240	112067	5.60	1852	1878	1750	2400	1295	1849	1831.89	0.55	11471	2517	2183	2016	1682	1515	2099	1598	79	551	500	1100	1	1	15879576	292	-5.46	1.15	12	0.71	-337.00	1598.00	4300	20240821	-57.19	1100	20240624	67.36	4300	-57.19	20240821	1100	67.36	20240624	4300	-57.19	20240821	1100	67.36	20240624	0.10	N	215380	500	79 억	86585	N	N	N	N
57	20241121	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	-1	5	-0.05	77296110	42365	2.12	1852	1870	1750	2400	1295	1849	1823.37	0.55	7970	2517	2183	2016	1682	1515	2099	1598	79	551	500	1100	1	1	15879576	293	-5.48	1.16	12	0.27	-337.00	1598.00	4300	20240821	-57.02	1100	20240624	68.00	4300	-57.02	20240821	1100	68.00	20240624	4300	-57.02	20240821	1100	68.00	20240624	0.10	N	215380	500	79 억	86585	N	N	N	N
58	20241120	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1849	-186	5	-9.14	4066414413	1980737	261.64	2030	2350	1849	2645	1425	2035	2053.17	2.15	-259601	2256	2145	1979	1868	1702	2201	1924	79	610	500	1220	1	1	15879576	294	-5.49	1.16	12	12.47	-337.00	1598.00	4300	20240821	-57.00	1100	20240624	68.09	4300	-57.00	20240821	1100	68.09	20240624	4300	-57.00	20240821	1100	68.09	20240624	0.10	N	215380	500	79 억	340769	N	N	N	N
59	20241120	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1868	-167	5	-8.21	3956183211	1921569	253.82	2030	2350	1868	2645	1425	2035	2058.83	2.15	-254334	2256	2145	1979	1868	1702	2201	1924	79	610	500	1220	1	1	15879576	297	-5.54	1.17	12	12.10	-337.00	1598.00	4300	20240821	-56.56	1100	20240624	69.82	4300	-56.56	20240821	1100	69.82	20240624	4300	-56.56	20240821	1100	69.82	20240624	0.10	N	215380	500	79 억	340769	N	N	N	N
60	20241120	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1924	-111	5	-5.45	3491483047	1675792	221.36	2030	2350	1922	2645	1425	2035	2083.48	2.15	-210097	2256	2145	1979	1868	1702	2201	1924	79	610	500	1220	1	1	15879576	306	-5.71	1.20	12	10.55	-337.00	1598.00	4300	20240821	-55.26	1100	20240624	74.91	4300	-55.26	20240821	1100	74.91	20240624	4300	-55.26	20240821	1100	74.91	20240624	0.10	N	215380	500	79 억	340769	N	N	N	N
61	20241120	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	5	2	0.25	528450574	265104	35.02	2030	2080	1925	2645	1425	2035	1993.37	2.15	-41590	2256	2145	1979	1868	1702	2201	1924	79	610	500	1220	5	1	15879576	324	-6.05	1.28	12	1.67	-337.00	1598.00	4300	20240821	-52.56	1100	20240624	85.45	4300	-52.56	20240821	1100	85.45	20240624	4300	-52.56	20240821	1100	85.45	20240624	0.10	N	215380	500	79 억	340769	N	N	N	N
62	20241120	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	10	2	0.49	469816949	236566	31.25	2030	2075	1925	2645	1425	2035	1985.99	2.15	-38427	2256	2145	1979	1868	1702	2201	1924	79	610	500	1220	5	1	15879576	325	-6.07	1.28	12	1.49	-337.00	1598.00	4300	20240821	-52.44	1100	20240624	85.91	4300	-52.44	20240821	1100	85.91	20240624	4300	-52.44	20240821	1100	85.91	20240624	0.10	N	215380	500	79 억	340769	N	N	N	N
63	20241120	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1998	-37	5	-1.82	361279553	183270	24.21	2030	2035	1925	2645	1425	2035	1971.30	2.15	-37130	2256	2145	1979	1868	1702	2201	1924	79	610	500	1220	1	1	15879576	317	-5.93	1.25	12	1.15	-337.00	1598.00	4300	20240821	-53.53	1100	20240624	81.64	4300	-53.53	20240821	1100	81.64	20240624	4300	-53.53	20240821	1100	81.64	20240624	0.10	N	215380	500	79 억	340769	N	N	N	N
64	20241120	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1959	-76	5	-3.73	234072390	119297	15.76	2030	2035	1925	2645	1425	2035	1962.10	2.15	-22170	2256	2145	1979	1868	1702	2201	1924	79	610	500	1220	1	1	15879576	311	-5.81	1.23	12	0.75	-337.00	1598.00	4300	20240821	-54.44	1100	20240624	78.09	4300	-54.44	20240821	1100	78.09	20240624	4300	-54.44	20240821	1100	78.09	20240624	0.10	N	215380	500	79 억	340769	N	N	N	N
65	20241120	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1987	-48	5	-2.36	81251688	40842	5.39	2030	2035	1961	2645	1425	2035	1989.42	2.15	7335	2256	2145	1979	1868	1702	2201	1924	79	610	500	1220	1	1	15879576	316	-5.90	1.24	12	0.26	-337.00	1598.00	4300	20240821	-53.79	1100	20240624	80.64	4300	-53.79	20240821	1100	80.64	20240624	4300	-53.79	20240821	1100	80.64	20240624	0.10	N	215380	500	79 억	340769	N	N	N	N
66	20241119	160902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	222	2	12.24	1467805783	746012	660.00	1813	2090	1813	2355	1270	1813	1967.45	2.07	15789	1936	1874	1837	1775	1738	1856	1757	79	542	500	1080	5	1	15879576	323	-6.04	1.27	12	4.70	-337.00	1598.00	4300	20240821	-52.67	1100	20240624	85.00	4300	-52.67	20240821	1100	85.00	20240624	4300	-52.67	20240821	1100	85.00	20240624	0.10	N	215380	500	79 억	328325	N	N	N	N
67	20241119	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	202	2	11.14	1417203993	721017	637.89	1813	2090	1813	2355	1270	1813	1965.56	2.07	18571	1936	1874	1837	1775	1738	1856	1757	79	542	500	1080	5	1	15879576	320	-5.98	1.26	12	4.54	-337.00	1598.00	4300	20240821	-53.14	1100	20240624	83.18	4300	-53.14	20240821	1100	83.18	20240624	4300	-53.14	20240821	1100	83.18	20240624	0.10	N	215380	500	79 억	328325	N	N	N	N
68	20241119	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	192	2	10.59	1025156441	527262	466.47	1813	2050	1813	2355	1270	1813	1944.30	2.07	8209	1936	1874	1837	1775	1738	1856	1757	79	542	500	1080	5	1	15879576	318	-5.95	1.25	12	3.32	-337.00	1598.00	4300	20240821	-53.37	1100	20240624	82.27	4300	-53.37	20240821	1100	82.27	20240624	4300	-53.37	20240821	1100	82.27	20240624	0.10	N	215380	500	79 억	328325	N	N	N	N
69	20241119	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1921	108	2	5.96	825976715	426379	377.22	1813	2050	1813	2355	1270	1813	1937.19	2.07	-11395	1936	1874	1837	1775	1738	1856	1757	79	542	500	1080	1	1	15879576	305	-5.70	1.20	12	2.69	-337.00	1598.00	4300	20240821	-55.33	1100	20240624	74.64	4300	-55.33	20240821	1100	74.64	20240624	4300	-55.33	20240821	1100	74.64	20240624	0.10	N	215380	500	79 억	328325	N	N	N	N
70	20241119	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	122	2	6.73	727567420	375595	332.29	1813	2050	1813	2355	1270	1813	1937.11	2.07	-21989	1936	1874	1837	1775	1738	1856	1757	79	542	500	1080	1	1	15879576	307	-5.74	1.21	12	2.37	-337.00	1598.00	4300	20240821	-55.00	1100	20240624	75.91	4300	-55.00	20240821	1100	75.91	20240624	4300	-55.00	20240821	1100	75.91	20240624	0.10	N	215380	500	79 억	328325	N	N	N	N
71	20241119	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	66	2	3.64	603501031	311349	275.45	1813	2050	1813	2355	1270	1813	1938.34	2.07	-46239	1936	1874	1837	1775	1738	1856	1757	79	542	500	1080	1	1	15879576	298	-5.58	1.18	12	1.96	-337.00	1598.00	4300	20240821	-56.30	1100	20240624	70.82	4300	-56.30	20240821	1100	70.82	20240624	4300	-56.30	20240821	1100	70.82	20240624	0.10	N	215380	500	79 억	328325	N	N	N	N
72	20241119	100942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1832	19	2	1.05	36478453	19861	17.57	1813	1845	1813	2355	1270	1813	1836.69	2.07	6424	1936	1874	1837	1775	1738	1856	1757	79	542	500	1080	1	1	15879576	291	-5.44	1.15	12	0.13	-337.00	1598.00	4300	20240821	-57.40	1100	20240624	66.55	4300	-57.40	20240821	1100	66.55	20240624	4300	-57.40	20240821	1100	66.55	20240624	0.10	N	215380	500	79 억	328325	N	N	N	N
73	20241119	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1837	24	2	1.32	5077545	2781	2.46	1813	1844	1813	2355	1270	1813	1825.80	2.07	-713	1936	1874	1837	1775	1738	1856	1757	79	542	500	1080	1	1	15879576	292	-5.45	1.15	12	0.02	-337.00	1598.00	4300	20240821	-57.28	1100	20240624	67.00	4300	-57.28	20240821	1100	67.00	20240624	4300	-57.28	20240821	1100	67.00	20240624	0.10	N	215380	500	79 억	328325	N	N	N	N
74	20241118	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1813	-56	5	-3.00	206750685	112774	55.39	1868	1899	1800	2425	1309	1869	1833.33	2.03	6502	2073	1971	1862	1760	1651	1916	1705	79	556	500	1120	1	1	15879576	288	-5.38	1.13	12	0.71	-337.00	1598.00	4300	20240821	-57.84	1100	20240624	64.82	4300	-57.84	20240821	1100	64.82	20240624	4300	-57.84	20240821	1100	64.82	20240624	0.10	N	215380	500	79 억	321786	N	N	N	N
75	20241118	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	-51	5	-2.73	191509083	104391	51.28	1868	1899	1800	2425	1309	1869	1834.54	2.03	8361	2073	1971	1862	1760	1651	1916	1705	79	556	500	1120	1	1	15879576	289	-5.39	1.14	12	0.66	-337.00	1598.00	4300	20240821	-57.72	1100	20240624	65.27	4300	-57.72	20240821	1100	65.27	20240624	4300	-57.72	20240821	1100	65.27	20240624	0.10	N	215380	500	79 억	321786	N	N	N	N
76	20241118	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	-49	5	-2.62	178248630	97105	47.70	1868	1899	1800	2425	1309	1869	1835.63	2.03	10057	2073	1971	1862	1760	1651	1916	1705	79	556	500	1120	1	1	15879576	289	-5.40	1.14	12	0.61	-337.00	1598.00	4300	20240821	-57.67	1100	20240624	65.45	4300	-57.67	20240821	1100	65.45	20240624	4300	-57.67	20240821	1100	65.45	20240624	0.10	N	215380	500	79 억	321786	N	N	N	N
77	20241118	130915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	-51	5	-2.73	152259301	82807	40.67	1868	1899	1800	2425	1309	1869	1838.72	2.03	3584	2073	1971	1862	1760	1651	1916	1705	79	556	500	1120	1	1	15879576	289	-5.39	1.14	12	0.52	-337.00	1598.00	4300	20240821	-57.72	1100	20240624	65.27	4300	-57.72	20240821	1100	65.27	20240624	4300	-57.72	20240821	1100	65.27	20240624	0.10	N	215380	500	79 억	321786	N	N	N	N
78	20241118	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1851	-18	5	-0.96	124686087	67659	33.23	1868	1899	1800	2425	1309	1869	1842.86	2.03	4537	2073	1971	1862	1760	1651	1916	1705	79	556	500	1120	1	1	15879576	294	-5.49	1.16	12	0.43	-337.00	1598.00	4300	20240821	-56.95	1100	20240624	68.27	4300	-56.95	20240821	1100	68.27	20240624	4300	-56.95	20240821	1100	68.27	20240624	0.10	N	215380	500	79 억	321786	N	N	N	N
79	20241118	110918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	-7	5	-0.37	105854755	57511	28.25	1868	1899	1800	2425	1309	1869	1840.60	2.03	11017	2073	1971	1862	1760	1651	1916	1705	79	556	500	1120	1	1	15879576	296	-5.53	1.17	12	0.36	-337.00	1598.00	4300	20240821	-56.70	1100	20240624	69.27	4300	-56.70	20240821	1100	69.27	20240624	4300	-56.70	20240821	1100	69.27	20240624	0.10	N	215380	500	79 억	321786	N	N	N	N
80	20241118	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	1	2	0.05	88567482	48232	23.69	1868	1899	1800	2425	1309	1869	1836.28	2.03	11419	2073	1971	1862	1760	1651	1916	1705	79	556	500	1120	1	1	15879576	297	-5.55	1.17	12	0.30	-337.00	1598.00	4300	20240821	-56.51	1100	20240624	70.00	4300	-56.51	20240821	1100	70.00	20240624	4300	-56.51	20240821	1100	70.00	20240624	0.10	N	215380	500	79 억	321786	N	N	N	N
81	20241118	090907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	-16	5	-0.86	18321213	9954	4.89	1868	1868	1831	2425	1309	1869	1840.59	2.03	-128	2073	1971	1862	1760	1651	1916	1705	79	556	500	1120	1	1	15879576	294	-5.50	1.16	12	0.06	-337.00	1598.00	4300	20240821	-56.91	1100	20240624	68.45	4300	-56.91	20240821	1100	68.45	20240624	4300	-56.91	20240821	1100	68.45	20240624	0.10	N	215380	500	79 억	321786	N	N	N	N
82	20241115	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	-45	5	-2.35	371435921	203314	117.66	1964	1964	1753	2485	1340	1914	1826.91	2.09	-9097	2095	2004	1929	1838	1763	2050	1884	79	571	500	1140	1	1	15879576	297	-5.55	1.17	12	1.28	-337.00	1598.00	4300	20240821	-56.53	1100	20240624	69.91	4300	-56.53	20240821	1100	69.91	20240624	4300	-56.53	20240821	1100	69.91	20240624	0.10	N	215380	500	79 억	331601	N	N	N	N
83	20241115	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1874	-40	5	-2.09	340890912	186887	108.15	1964	1964	1753	2485	1340	1914	1824.05	2.09	-11577	2095	2004	1929	1838	1763	2050	1884	79	571	500	1140	1	1	15879576	298	-5.56	1.17	12	1.18	-337.00	1598.00	4300	20240821	-56.42	1100	20240624	70.36	4300	-56.42	20240821	1100	70.36	20240624	4300	-56.42	20240821	1100	70.36	20240624	0.10	N	215380	500	79 억	331601	N	N	N	N
84	20241115	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	-49	5	-2.56	289468834	159633	92.38	1964	1964	1753	2485	1340	1914	1813.34	2.09	-8046	2095	2004	1929	1838	1763	2050	1884	79	571	500	1140	1	1	15879576	296	-5.53	1.17	12	1.01	-337.00	1598.00	4300	20240821	-56.63	1100	20240624	69.55	4300	-56.63	20240821	1100	69.55	20240624	4300	-56.63	20240821	1100	69.55	20240624	0.10	N	215380	500	79 억	331601	N	N	N	N
85	20241115	130956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	-39	5	-2.04	259941446	143729	83.18	1964	1964	1753	2485	1340	1914	1808.55	2.09	-894	2095	2004	1929	1838	1763	2050	1884	79	571	500	1140	1	1	15879576	298	-5.56	1.17	12	0.91	-337.00	1598.00	4300	20240821	-56.40	1100	20240624	70.45	4300	-56.40	20240821	1100	70.45	20240624	4300	-56.40	20240821	1100	70.45	20240624	0.10	N	215380	500	79 억	331601	N	N	N	N
86	20241115	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	-94	5	-4.91	235557950	130442	75.49	1964	1964	1753	2485	1340	1914	1805.84	2.09	343	2095	2004	1929	1838	1763	2050	1884	79	571	500	1140	1	1	15879576	289	-5.40	1.14	12	0.82	-337.00	1598.00	4300	20240821	-57.67	1100	20240624	65.45	4300	-57.67	20240821	1100	65.45	20240624	4300	-57.67	20240821	1100	65.45	20240624	0.10	N	215380	500	79 억	331601	N	N	N	N
87	20241115	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-149	5	-7.78	175773125	96917	56.09	1964	1964	1753	2485	1340	1914	1813.65	2.09	-7844	2095	2004	1929	1838	1763	2050	1884	79	571	500	1140	1	1	15879576	280	-5.24	1.10	12	0.61	-337.00	1598.00	4300	20240821	-58.95	1100	20240624	60.45	4300	-58.95	20240821	1100	60.45	20240624	4300	-58.95	20240821	1100	60.45	20240624	0.10	N	215380	500	79 억	331601	N	N	N	N
88	20241115	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	-107	5	-5.59	97204984	52835	30.58	1964	1964	1785	2485	1340	1914	1839.78	2.09	-6081	2095	2004	1929	1838	1763	2050	1884	79	571	500	1140	1	1	15879576	287	-5.36	1.13	12	0.33	-337.00	1598.00	4300	20240821	-57.98	1100	20240624	64.27	4300	-57.98	20240821	1100	64.27	20240624	4300	-57.98	20240821	1100	64.27	20240624	0.10	N	215380	500	79 억	331601	N	N	N	N
89	20241115	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	6	2	0.31	16753906	8840	5.12	1964	1964	1857	2485	1340	1914	1895.24	2.09	-5854	2095	2004	1929	1838	1763	2050	1884	79	571	500	1140	1	1	15879576	305	-5.70	1.20	12	0.06	-337.00	1598.00	4300	20240821	-55.35	1100	20240624	74.55	4300	-55.35	20240821	1100	74.55	20240624	4300	-55.35	20240821	1100	74.55	20240624	0.10	N	215380	500	79 억	331601	N	N	N	N
90	20241114	160929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	13	2	0.68	335240200	172153	113.76	1910	2020	1854	2470	1330	1900	1947.34	2.41	-50644	1980	1940	1860	1820	1740	1960	1840	79	570	500	1140	1	1	15879576	304	-5.68	1.20	12	1.08	-337.00	1598.00	4300	20240821	-55.51	1100	20240624	73.91	4300	-55.51	20240821	1100	73.91	20240624	4300	-55.51	20240821	1100	73.91	20240624	0.10	N	215380	500	79 억	382258	N	N	N	N
91	20241114	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	13	2	0.68	323104565	165770	109.54	1910	2020	1854	2470	1330	1900	1949.11	2.41	-51422	1980	1940	1860	1820	1740	1960	1840	79	570	500	1140	1	1	15879576	304	-5.68	1.20	12	1.04	-337.00	1598.00	4300	20240821	-55.51	1100	20240624	73.91	4300	-55.51	20240821	1100	73.91	20240624	4300	-55.51	20240821	1100	73.91	20240624	0.10	N	215380	500	79 억	382258	N	N	N	N
92	20241114	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-7	5	-0.37	293681169	150377	99.37	1910	2020	1854	2470	1330	1900	1952.97	2.41	-48601	1980	1940	1860	1820	1740	1960	1840	79	570	500	1140	1	1	15879576	301	-5.62	1.18	12	0.95	-337.00	1598.00	4300	20240821	-55.98	1100	20240624	72.09	4300	-55.98	20240821	1100	72.09	20240624	4300	-55.98	20240821	1100	72.09	20240624	0.10	N	215380	500	79 억	382258	N	N	N	N
93	20241114	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	10	2	0.53	277853122	142074	93.88	1910	2020	1854	2470	1330	1900	1955.69	2.41	-42270	1980	1940	1860	1820	1740	1960	1840	79	570	500	1140	1	1	15879576	303	-5.67	1.20	12	0.89	-337.00	1598.00	4300	20240821	-55.58	1100	20240624	73.64	4300	-55.58	20240821	1100	73.64	20240624	4300	-55.58	20240821	1100	73.64	20240624	0.10	N	215380	500	79 억	382258	N	N	N	N
94	20241114	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	0	3	0.00	243150654	123659	81.71	1910	2020	1891	2470	1330	1900	1966.30	2.41	-38344	1980	1940	1860	1820	1740	1960	1840	79	570	500	1140	1	1	15879576	302	-5.64	1.19	12	0.78	-337.00	1598.00	4300	20240821	-55.81	1100	20240624	72.73	4300	-55.81	20240821	1100	72.73	20240624	4300	-55.81	20240821	1100	72.73	20240624	0.10	N	215380	500	79 억	382258	N	N	N	N
95	20241114	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1918	18	2	0.95	218995467	111009	73.35	1910	2020	1902	2470	1330	1900	1972.77	2.41	-34629	1980	1940	1860	1820	1740	1960	1840	79	570	500	1140	1	1	15879576	305	-5.69	1.20	12	0.70	-337.00	1598.00	4300	20240821	-55.40	1100	20240624	74.36	4300	-55.40	20240821	1100	74.36	20240624	4300	-55.40	20240821	1100	74.36	20240624	0.10	N	215380	500	79 억	382258	N	N	N	N
96	20241114	100945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1960	60	2	3.16	96396041	48333	31.94	1910	2020	1910	2470	1330	1900	1994.41	2.41	-21494	1980	1940	1860	1820	1740	1960	1840	79	570	500	1140	1	1	15879576	311	-5.82	1.23	12	0.30	-337.00	1598.00	4300	20240821	-54.42	1100	20240624	78.18	4300	-54.42	20240821	1100	78.18	20240624	4300	-54.42	20240821	1100	78.18	20240624	0.10	N	215380	500	79 억	382258	N	N	N	N
97	20241114	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	0	3	0.00	0	0	0.00	0	0	0	2470	1330	1900	0.00	2.41	0	1980	1940	1860	1820	1740	1960	1840	79	570	500	1140	1	1	15879576	302	-5.64	1.19	12	0.00	-337.00	1598.00	4300	20240821	-55.81	1100	20240624	72.73	4300	-55.81	20240821	1100	72.73	20240624	4300	-55.81	20240821	1100	72.73	20240624	0.10	N	215380	500	79 억	382258	N	N	N	N
98	20241113	160604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1900	50	2	2.70	271592775	148889	80.74	1850	1900	1780	2405	1295	1850	1824.04	2.34	9118	2007	1928	1889	1810	1771	1909	1791	79	555	500	1110	1	1	15879576	302	-5.64	1.19	12	0.94	-337.00	1598.00	4300	20240821	-55.81	1100	20240624	72.73	4300	-55.81	20240821	1100	72.73	20240624	4300	-55.81	20240821	1100	72.73	20240624	0.10	N	215380	500	79 억	371841	N	N	N	N
99	20241113	150634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	15	2	0.81	234006858	128951	69.93	1850	1880	1780	2405	1295	1850	1814.69	2.34	18795	2007	1928	1889	1810	1771	1909	1791	79	555	500	1110	1	1	15879576	296	-5.53	1.17	12	0.81	-337.00	1598.00	4300	20240821	-56.63	1100	20240624	69.55	4300	-56.63	20240821	1100	69.55	20240624	4300	-56.63	20240821	1100	69.55	20240624	0.10	N	215380	500	79 억	371841	N	N	N	N
100	20241113	140631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1852	2	2	0.11	200102639	110716	60.04	1850	1880	1780	2405	1295	1850	1807.35	2.34	25356	2007	1928	1889	1810	1771	1909	1791	79	555	500	1110	1	1	15879576	294	-5.50	1.16	12	0.70	-337.00	1598.00	4300	20240821	-56.93	1100	20240624	68.36	4300	-56.93	20240821	1100	68.36	20240624	4300	-56.93	20240821	1100	68.36	20240624	0.10	N	215380	500	79 억	371841	N	N	N	N
101	20241113	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	-40	5	-2.16	172651936	95728	51.91	1850	1880	1780	2405	1295	1850	1803.57	2.34	24141	2007	1928	1889	1810	1771	1909	1791	79	555	500	1110	1	1	15879576	287	-5.37	1.13	12	0.60	-337.00	1598.00	4300	20240821	-57.91	1100	20240624	64.55	4300	-57.91	20240821	1100	64.55	20240624	4300	-57.91	20240821	1100	64.55	20240624	0.10	N	215380	500	79 억	371841	N	N	N	N
102	20241113	120625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	-43	5	-2.32	156415671	86734	47.04	1850	1880	1780	2405	1295	1850	1803.39	2.34	23009	2007	1928	1889	1810	1771	1909	1791	79	555	500	1110	1	1	15879576	287	-5.36	1.13	12	0.55	-337.00	1598.00	4300	20240821	-57.98	1100	20240624	64.27	4300	-57.98	20240821	1100	64.27	20240624	4300	-57.98	20240821	1100	64.27	20240624	0.10	N	215380	500	79 억	371841	N	N	N	N
103	20241113	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	-32	5	-1.73	110015044	60950	33.05	1850	1880	1780	2405	1295	1850	1805.00	2.34	9256	2007	1928	1889	1810	1771	1909	1791	79	555	500	1110	1	1	15879576	289	-5.39	1.14	12	0.38	-337.00	1598.00	4300	20240821	-57.72	1100	20240624	65.27	4300	-57.72	20240821	1100	65.27	20240624	4300	-57.72	20240821	1100	65.27	20240624	0.10	N	215380	500	79 억	371841	N	N	N	N
104	20241113	100624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1804	-46	5	-2.49	64163599	35371	19.18	1850	1880	1780	2405	1295	1850	1814.01	2.34	1654	2007	1928	1889	1810	1771	1909	1791	79	555	500	1110	1	1	15879576	286	-5.35	1.13	12	0.22	-337.00	1598.00	4300	20240821	-58.05	1100	20240624	64.00	4300	-58.05	20240821	1100	64.00	20240624	4300	-58.05	20240821	1100	64.00	20240624	0.10	N	215380	500	79 억	371841	N	N	N	N
105	20241113	090615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	15	2	0.81	5925829	3207	1.74	1850	1880	1827	2405	1295	1850	1847.78	2.34	-175	2007	1928	1889	1810	1771	1909	1791	79	555	500	1110	1	1	15879576	296	-5.53	1.17	12	0.02	-337.00	1598.00	4300	20240821	-56.63	1100	20240624	69.55	4300	-56.63	20240821	1100	69.55	20240624	4300	-56.63	20240821	1100	69.55	20240624	0.10	N	215380	500	79 억	371841	N	N	N	N
106	20241112	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	-102	5	-5.23	344403314	183158	146.87	1949	1968	1850	2535	1367	1952	1880.22	2.16	29342	2036	1994	1968	1926	1900	1981	1913	79	583	500	1170	1	1	15879576	294	-5.49	1.16	12	1.15	-337.00	1598.00	4300	20240821	-56.98	1100	20240624	68.18	4300	-56.98	20240821	1100	68.18	20240624	4300	-56.98	20240821	1100	68.18	20240624	0.10	N	215380	500	79 억	342467	N	N	N	N
107	20241112	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1863	-89	5	-4.56	318732678	169303	135.76	1949	1968	1853	2535	1367	1952	1882.45	2.16	29203	2036	1994	1968	1926	1900	1981	1913	79	583	500	1170	1	1	15879576	296	-5.53	1.17	12	1.07	-337.00	1598.00	4300	20240821	-56.67	1100	20240624	69.36	4300	-56.67	20240821	1100	69.36	20240624	4300	-56.67	20240821	1100	69.36	20240624	0.10	N	215380	500	79 억	342467	N	N	N	N
108	20241112	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	-90	5	-4.61	267590688	141809	113.71	1949	1968	1855	2535	1367	1952	1886.80	2.16	19581	2036	1994	1968	1926	1900	1981	1913	79	583	500	1170	1	1	15879576	296	-5.53	1.17	12	0.89	-337.00	1598.00	4300	20240821	-56.70	1100	20240624	69.27	4300	-56.70	20240821	1100	69.27	20240624	4300	-56.70	20240821	1100	69.27	20240624	0.10	N	215380	500	79 억	342467	N	N	N	N
109	20241112	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1855	-97	5	-4.97	250573756	132695	106.40	1949	1968	1855	2535	1367	1952	1888.15	2.16	21167	2036	1994	1968	1926	1900	1981	1913	79	583	500	1170	1	1	15879576	295	-5.50	1.16	12	0.84	-337.00	1598.00	4300	20240821	-56.86	1100	20240624	68.64	4300	-56.86	20240821	1100	68.64	20240624	4300	-56.86	20240821	1100	68.64	20240624	0.10	N	215380	500	79 억	342467	N	N	N	N
110	20241112	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	-64	5	-3.28	195537796	103187	82.74	1949	1968	1865	2535	1367	1952	1894.76	2.16	12377	2036	1994	1968	1926	1900	1981	1913	79	583	500	1170	1	1	15879576	300	-5.60	1.18	12	0.65	-337.00	1598.00	4300	20240821	-56.09	1100	20240624	71.64	4300	-56.09	20240821	1100	71.64	20240624	4300	-56.09	20240821	1100	71.64	20240624	0.10	N	215380	500	79 억	342467	N	N	N	N
111	20241112	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	-72	5	-3.69	179002818	94409	75.70	1949	1968	1865	2535	1367	1952	1895.80	2.16	10541	2036	1994	1968	1926	1900	1981	1913	79	583	500	1170	1	1	15879576	299	-5.58	1.18	12	0.59	-337.00	1598.00	4300	20240821	-56.28	1100	20240624	70.91	4300	-56.28	20240821	1100	70.91	20240624	4300	-56.28	20240821	1100	70.91	20240624	0.10	N	215380	500	79 억	342467	N	N	N	N
112	20241112	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	-64	5	-3.28	112241352	58862	47.20	1949	1968	1876	2535	1367	1952	1906.55	2.16	-9357	2036	1994	1968	1926	1900	1981	1913	79	583	500	1170	1	1	15879576	300	-5.60	1.18	12	0.37	-337.00	1598.00	4300	20240821	-56.09	1100	20240624	71.64	4300	-56.09	20240821	1100	71.64	20240624	4300	-56.09	20240821	1100	71.64	20240624	0.10	N	215380	500	79 억	342467	N	N	N	N
113	20241112	090859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	-10	5	-0.51	21715471	11166	8.95	1949	1968	1930	2535	1367	1952	1944.52	2.16	-4444	2036	1994	1968	1926	1900	1981	1913	79	583	500	1170	1	1	15879576	308	-5.76	1.22	12	0.07	-337.00	1598.00	4300	20240821	-54.84	1100	20240624	76.55	4300	-54.84	20240821	1100	76.55	20240624	4300	-54.84	20240821	1100	76.55	20240624	0.10	N	215380	500	79 억	342467	N	N	N	N
114	20241111	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1952	-58	5	-2.89	241401961	122958	108.98	1980	2010	1942	2610	1410	2010	1963.13	2.04	18610	2130	2070	1995	1935	1860	2100	1965	79	600	500	1200	1	1	15879576	310	-5.79	1.22	12	0.77	-337.00	1598.00	4300	20240821	-54.60	1100	20240624	77.45	4300	-54.60	20240821	1100	77.45	20240624	4300	-54.60	20240821	1100	77.45	20240624	0.10	N	215380	500	79 억	323863	N	N	N	N
115	20241111	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1969	-41	5	-2.04	226796447	115483	102.35	1980	2010	1942	2610	1410	2010	1963.73	2.04	15236	2130	2070	1995	1935	1860	2100	1965	79	600	500	1200	1	1	15879576	313	-5.84	1.23	12	0.73	-337.00	1598.00	4300	20240821	-54.21	1100	20240624	79.00	4300	-54.21	20240821	1100	79.00	20240624	4300	-54.21	20240821	1100	79.00	20240624	0.10	N	215380	500	79 억	323863	N	N	N	N
116	20241111	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1959	-51	5	-2.54	204273242	103997	92.17	1980	2010	1942	2610	1410	2010	1964.04	2.04	14767	2130	2070	1995	1935	1860	2100	1965	79	600	500	1200	1	1	15879576	311	-5.81	1.23	12	0.65	-337.00	1598.00	4300	20240821	-54.44	1100	20240624	78.09	4300	-54.44	20240821	1100	78.09	20240624	4300	-54.44	20240821	1100	78.09	20240624	0.10	N	215380	500	79 억	323863	N	N	N	N
117	20241111	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1949	-61	5	-3.03	158234701	80351	71.22	1980	2010	1945	2610	1410	2010	1969.08	2.04	6400	2130	2070	1995	1935	1860	2100	1965	79	600	500	1200	1	1	15879576	309	-5.78	1.22	12	0.51	-337.00	1598.00	4300	20240821	-54.67	1100	20240624	77.18	4300	-54.67	20240821	1100	77.18	20240624	4300	-54.67	20240821	1100	77.18	20240624	0.10	N	215380	500	79 억	323863	N	N	N	N
118	20241111	120859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1958	-52	5	-2.59	138397687	70208	62.23	1980	2010	1945	2610	1410	2010	1971.02	2.04	3769	2130	2070	1995	1935	1860	2100	1965	79	600	500	1200	1	1	15879576	311	-5.81	1.23	12	0.44	-337.00	1598.00	4300	20240821	-54.47	1100	20240624	78.00	4300	-54.47	20240821	1100	78.00	20240624	4300	-54.47	20240821	1100	78.00	20240624	0.10	N	215380	500	79 억	323863	N	N	N	N
119	20241111	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1954	-56	5	-2.79	128573944	65179	57.77	1980	2010	1945	2610	1410	2010	1972.38	2.04	116	2130	2070	1995	1935	1860	2100	1965	79	600	500	1200	1	1	15879576	310	-5.80	1.22	12	0.41	-337.00	1598.00	4300	20240821	-54.56	1100	20240624	77.64	4300	-54.56	20240821	1100	77.64	20240624	4300	-54.56	20240821	1100	77.64	20240624	0.10	N	215380	500	79 억	323863	N	N	N	N
120	20241111	100852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1960	-50	5	-2.49	92022871	46463	41.18	1980	2010	1950	2610	1410	2010	1980.29	2.04	-6135	2130	2070	1995	1935	1860	2100	1965	79	600	500	1200	1	1	15879576	311	-5.82	1.23	12	0.29	-337.00	1598.00	4300	20240821	-54.42	1100	20240624	78.18	4300	-54.42	20240821	1100	78.18	20240624	4300	-54.42	20240821	1100	78.18	20240624	0.10	N	215380	500	79 억	323863	N	N	N	N
121	20241111	090849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-5	5	-0.25	15777601	7936	7.03	1980	2010	1980	2610	1410	2010	1986.88	2.04	3994	2130	2070	1995	1935	1860	2100	1965	79	600	500	1200	5	1	15879576	318	-5.95	1.25	12	0.05	-337.00	1598.00	4300	20240821	-53.37	1100	20240624	82.27	4300	-53.37	20240821	1100	82.27	20240624	4300	-53.37	20240821	1100	82.27	20240624	0.10	N	215380	500	79 억	323863	N	N	N	N
122	20241108	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	5	2	0.25	227181724	112370	90.46	1984	2055	1920	2605	1405	2005	2021.86	1.88	25578	2085	2045	2010	1970	1935	2027	1952	79	600	500	1200	5	1	15879576	319	-5.96	1.26	12	0.71	-337.00	1598.00	4300	20240821	-53.26	1100	20240624	82.73	4300	-53.26	20240821	1100	82.73	20240624	4300	-53.26	20240821	1100	82.73	20240624	0.10	N	215380	500	79 억	298148	N	N	N	N
123	20241108	150854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	10	2	0.50	217079239	107389	86.45	1984	2055	1920	2605	1405	2005	2021.56	1.88	25285	2085	2045	2010	1970	1935	2027	1952	79	600	500	1200	5	1	15879576	320	-5.98	1.26	12	0.68	-337.00	1598.00	4300	20240821	-53.14	1100	20240624	83.18	4300	-53.14	20240821	1100	83.18	20240624	4300	-53.14	20240821	1100	83.18	20240624	0.10	N	215380	500	79 억	298148	N	N	N	N
124	20241108	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	30	2	1.50	154694254	76429	61.53	1984	2055	1920	2605	1405	2005	2024.24	1.88	6836	2085	2045	2010	1970	1935	2027	1952	79	600	500	1200	5	1	15879576	323	-6.04	1.27	12	0.48	-337.00	1598.00	4300	20240821	-52.67	1100	20240624	85.00	4300	-52.67	20240821	1100	85.00	20240624	4300	-52.67	20240821	1100	85.00	20240624	0.10	N	215380	500	79 억	298148	N	N	N	N
125	20241108	130853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	35	2	1.75	142008179	70187	56.50	1984	2055	1920	2605	1405	2005	2023.51	1.88	6919	2085	2045	2010	1970	1935	2027	1952	79	600	500	1200	5	1	15879576	324	-6.05	1.28	12	0.44	-337.00	1598.00	4300	20240821	-52.56	1100	20240624	85.45	4300	-52.56	20240821	1100	85.45	20240624	4300	-52.56	20240821	1100	85.45	20240624	0.10	N	215380	500	79 억	298148	N	N	N	N
126	20241108	120853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	40	2	2.00	130242279	64427	51.86	1984	2055	1920	2605	1405	2005	2021.77	1.88	6896	2085	2045	2010	1970	1935	2027	1952	79	600	500	1200	5	1	15879576	325	-6.07	1.28	12	0.41	-337.00	1598.00	4300	20240821	-52.44	1100	20240624	85.91	4300	-52.44	20240821	1100	85.91	20240624	4300	-52.44	20240821	1100	85.91	20240624	0.10	N	215380	500	79 억	298148	N	N	N	N
127	20241108	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	35	2	1.75	107655219	53413	43.00	1984	2055	1920	2605	1405	2005	2015.70	1.88	2586	2085	2045	2010	1970	1935	2027	1952	79	600	500	1200	5	1	15879576	324	-6.05	1.28	12	0.34	-337.00	1598.00	4300	20240821	-52.56	1100	20240624	85.45	4300	-52.56	20240821	1100	85.45	20240624	4300	-52.56	20240821	1100	85.45	20240624	0.10	N	215380	500	79 억	298148	N	N	N	N
128	20241108	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	45	2	2.24	91288324	45408	36.55	1984	2055	1920	2605	1405	2005	2010.51	1.88	-2766	2085	2045	2010	1970	1935	2027	1952	79	600	500	1200	5	1	15879576	326	-6.08	1.28	12	0.29	-337.00	1598.00	4300	20240821	-52.33	1100	20240624	86.36	4300	-52.33	20240821	1100	86.36	20240624	4300	-52.33	20240821	1100	86.36	20240624	0.10	N	215380	500	79 억	298148	N	N	N	N
129	20241108	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1987	-18	5	-0.90	51694772	25939	20.88	1984	2020	1920	2605	1405	2005	1992.53	1.88	-7885	2085	2045	2010	1970	1935	2027	1952	79	600	500	1200	1	1	15879576	316	-5.90	1.24	12	0.16	-337.00	1598.00	4300	20240821	-53.79	1100	20240624	80.64	4300	-53.79	20240821	1100	80.64	20240624	4300	-53.79	20240821	1100	80.64	20240624	0.10	N	215380	500	79 억	298148	N	N	N	N
130	20241107	160845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-45	5	-2.20	248044698	124198	83.55	2045	2050	1975	2665	1435	2050	1997.13	1.81	10206	2153	2101	2068	2016	1983	2085	2000	79	615	500	1230	5	1	15879576	318	-5.95	1.25	12	0.78	-337.00	1598.00	4300	20240821	-53.37	1100	20240624	82.27	4300	-53.37	20240821	1100	82.27	20240624	4300	-53.37	20240821	1100	82.27	20240624	0.10	N	215380	500	79 억	287889	N	N	N	N
131	20241107	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-60	5	-2.93	233361658	116853	78.61	2045	2050	1975	2665	1435	2050	1997.01	1.81	11367	2153	2101	2068	2016	1983	2085	2000	79	615	500	1230	1	1	15879576	316	-5.91	1.25	12	0.74	-337.00	1598.00	4300	20240821	-53.72	1100	20240624	80.91	4300	-53.72	20240821	1100	80.91	20240624	4300	-53.72	20240821	1100	80.91	20240624	0.10	N	215380	500	79 억	287889	N	N	N	N
132	20241107	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-40	5	-1.95	200443353	100312	67.48	2045	2050	1975	2665	1435	2050	1998.15	1.81	15218	2153	2101	2068	2016	1983	2085	2000	79	615	500	1230	5	1	15879576	319	-5.96	1.26	12	0.63	-337.00	1598.00	4300	20240821	-53.26	1100	20240624	82.73	4300	-53.26	20240821	1100	82.73	20240624	4300	-53.26	20240821	1100	82.73	20240624	0.10	N	215380	500	79 억	287889	N	N	N	N
133	20241107	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-40	5	-1.95	184923150	92540	62.26	2045	2050	1975	2665	1435	2050	1998.25	1.81	16566	2153	2101	2068	2016	1983	2085	2000	79	615	500	1230	5	1	15879576	319	-5.96	1.26	12	0.58	-337.00	1598.00	4300	20240821	-53.26	1100	20240624	82.73	4300	-53.26	20240821	1100	82.73	20240624	4300	-53.26	20240821	1100	82.73	20240624	0.10	N	215380	500	79 억	287889	N	N	N	N
134	20241107	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-50	5	-2.44	156459434	78304	52.68	2045	2050	1975	2665	1435	2050	1998.04	1.81	10527	2153	2101	2068	2016	1983	2085	2000	79	615	500	1230	5	1	15879576	318	-5.93	1.25	12	0.49	-337.00	1598.00	4300	20240821	-53.49	1100	20240624	81.82	4300	-53.49	20240821	1100	81.82	20240624	4300	-53.49	20240821	1100	81.82	20240624	0.10	N	215380	500	79 억	287889	N	N	N	N
135	20241107	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1984	-66	5	-3.22	133223361	66641	44.83	2045	2050	1975	2665	1435	2050	1999.05	1.81	1546	2153	2101	2068	2016	1983	2085	2000	79	615	500	1230	1	1	15879576	315	-5.89	1.24	12	0.42	-337.00	1598.00	4300	20240821	-53.86	1100	20240624	80.36	4300	-53.86	20240821	1100	80.36	20240624	4300	-53.86	20240821	1100	80.36	20240624	0.10	N	215380	500	79 억	287889	N	N	N	N
136	20241107	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-45	5	-2.20	75823703	37802	25.43	2045	2050	1993	2665	1435	2050	2005.70	1.81	5558	2153	2101	2068	2016	1983	2085	2000	79	615	500	1230	5	1	15879576	318	-5.95	1.25	12	0.24	-337.00	1598.00	4300	20240821	-53.37	1100	20240624	82.27	4300	-53.37	20240821	1100	82.27	20240624	4300	-53.37	20240821	1100	82.27	20240624	0.10	N	215380	500	79 억	287889	N	N	N	N
137	20241107	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-50	5	-2.44	21304210	10530	7.08	2045	2050	2000	2665	1435	2050	2022.95	1.81	1757	2153	2101	2068	2016	1983	2085	2000	79	615	500	1230	5	1	15879576	318	-5.93	1.25	12	0.07	-337.00	1598.00	4300	20240821	-53.49	1100	20240624	81.82	4300	-53.49	20240821	1100	81.82	20240624	4300	-53.49	20240821	1100	81.82	20240624	0.10	N	215380	500	79 억	287889	N	N	N	N
138	20241106	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-50	5	-2.38	303376165	147294	103.47	2080	2120	2035	2730	1470	2100	2059.65	1.68	21680	2170	2135	2085	2050	2000	2152	2067	79	630	500	1260	5	1	15879576	326	-6.08	1.28	12	0.93	-337.00	1598.00	4300	20240821	-52.33	1100	20240624	86.36	4300	-52.33	20240821	1100	86.36	20240624	4300	-52.33	20240821	1100	86.36	20240624	0.10	N	215380	500	79 억	266263	N	N	N	N
139	20241106	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	-65	5	-3.10	276811875	134260	94.31	2080	2120	2035	2730	1470	2100	2061.74	1.68	17013	2170	2135	2085	2050	2000	2152	2067	79	630	500	1260	5	1	15879576	323	-6.04	1.27	12	0.85	-337.00	1598.00	4300	20240821	-52.67	1100	20240624	85.00	4300	-52.67	20240821	1100	85.00	20240624	4300	-52.67	20240821	1100	85.00	20240624	0.10	N	215380	500	79 억	266263	N	N	N	N
140	20241106	140912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	-55	5	-2.62	243248120	117851	82.79	2080	2120	2035	2730	1470	2100	2064.01	1.68	15349	2170	2135	2085	2050	2000	2152	2067	79	630	500	1260	5	1	15879576	325	-6.07	1.28	12	0.74	-337.00	1598.00	4300	20240821	-52.44	1100	20240624	85.91	4300	-52.44	20240821	1100	85.91	20240624	4300	-52.44	20240821	1100	85.91	20240624	0.10	N	215380	500	79 억	266263	N	N	N	N
141	20241106	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-45	5	-2.14	216024045	104515	73.42	2080	2120	2040	2730	1470	2100	2066.90	1.68	7759	2170	2135	2085	2050	2000	2152	2067	79	630	500	1260	5	1	15879576	326	-6.10	1.29	12	0.66	-337.00	1598.00	4300	20240821	-52.21	1100	20240624	86.82	4300	-52.21	20240821	1100	86.82	20240624	4300	-52.21	20240821	1100	86.82	20240624	0.10	N	215380	500	79 억	266263	N	N	N	N
142	20241106	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-45	5	-2.14	188878900	91273	64.12	2080	2120	2050	2730	1470	2100	2069.36	1.68	11046	2170	2135	2085	2050	2000	2152	2067	79	630	500	1260	5	1	15879576	326	-6.10	1.29	12	0.57	-337.00	1598.00	4300	20240821	-52.21	1100	20240624	86.82	4300	-52.21	20240821	1100	86.82	20240624	4300	-52.21	20240821	1100	86.82	20240624	0.10	N	215380	500	79 억	266263	N	N	N	N
143	20241106	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	-25	5	-1.19	155160215	74923	52.63	2080	2120	2055	2730	1470	2100	2070.90	1.68	13364	2170	2135	2085	2050	2000	2152	2067	79	630	500	1260	5	1	15879576	330	-6.16	1.30	12	0.47	-337.00	1598.00	4300	20240821	-51.74	1100	20240624	88.64	4300	-51.74	20240821	1100	88.64	20240624	4300	-51.74	20240821	1100	88.64	20240624	0.10	N	215380	500	79 억	266263	N	N	N	N
144	20241106	100903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	-30	5	-1.43	126483510	61020	42.87	2080	2120	2055	2730	1470	2100	2072.79	1.68	11714	2170	2135	2085	2050	2000	2152	2067	79	630	500	1260	5	1	15879576	329	-6.14	1.30	12	0.38	-337.00	1598.00	4300	20240821	-51.86	1100	20240624	88.18	4300	-51.86	20240821	1100	88.18	20240624	4300	-51.86	20240821	1100	88.18	20240624	0.10	N	215380	500	79 억	266263	N	N	N	N
145	20241106	090856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	-20	5	-0.95	36306710	17426	12.24	2080	2120	2055	2730	1470	2100	2083.42	1.68	2306	2170	2135	2085	2050	2000	2152	2067	79	630	500	1260	5	1	15879576	330	-6.17	1.30	12	0.11	-337.00	1598.00	4300	20240821	-51.63	1100	20240624	89.09	4300	-51.63	20240821	1100	89.09	20240624	4300	-51.63	20240821	1100	89.09	20240624	0.10	N	215380	500	79 억	266263	N	N	N	N
146	20241105	160831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	25	2	1.20	295592725	142191	74.98	2070	2120	2035	2695	1455	2075	2078.82	1.72	-7128	2141	2107	2056	2022	1971	2125	2040	79	620	500	1240	5	1	15879576	333	-6.23	1.31	12	0.90	-337.00	1598.00	4300	20240821	-51.16	1100	20240624	90.91	4300	-51.16	20240821	1100	90.91	20240624	4300	-51.16	20240821	1100	90.91	20240624	0.10	N	215380	500	79 억	273371	N	N	N	N
147	20241105	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	5	2	0.24	275259275	132474	69.86	2070	2120	2035	2695	1455	2075	2077.84	1.72	-6112	2141	2107	2056	2022	1971	2125	2040	79	620	500	1240	5	1	15879576	330	-6.17	1.30	12	0.83	-337.00	1598.00	4300	20240821	-51.63	1100	20240624	89.09	4300	-51.63	20240821	1100	89.09	20240624	4300	-51.63	20240821	1100	89.09	20240624	0.10	N	215380	500	79 억	273371	N	N	N	N
148	20241105	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-10	5	-0.48	224876680	108195	57.06	2070	2120	2035	2695	1455	2075	2078.44	1.72	-3556	2141	2107	2056	2022	1971	2125	2040	79	620	500	1240	5	1	15879576	328	-6.13	1.29	12	0.68	-337.00	1598.00	4300	20240821	-51.98	1100	20240624	87.73	4300	-51.98	20240821	1100	87.73	20240624	4300	-51.98	20240821	1100	87.73	20240624	0.10	N	215380	500	79 억	273371	N	N	N	N
149	20241105	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	5	2	0.24	201754015	96966	51.13	2070	2120	2035	2695	1455	2075	2080.67	1.72	-2598	2141	2107	2056	2022	1971	2125	2040	79	620	500	1240	5	1	15879576	330	-6.17	1.30	12	0.61	-337.00	1598.00	4300	20240821	-51.63	1100	20240624	89.09	4300	-51.63	20240821	1100	89.09	20240624	4300	-51.63	20240821	1100	89.09	20240624	0.10	N	215380	500	79 억	273371	N	N	N	N
150	20241105	120841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	0	3	0.00	199113785	95692	50.46	2070	2120	2035	2695	1455	2075	2080.78	1.72	-2645	2141	2107	2056	2022	1971	2125	2040	79	620	500	1240	5	1	15879576	330	-6.16	1.30	12	0.60	-337.00	1598.00	4300	20240821	-51.74	1100	20240624	88.64	4300	-51.74	20240821	1100	88.64	20240624	4300	-51.74	20240821	1100	88.64	20240624	0.10	N	215380	500	79 억	273371	N	N	N	N
151	20241105	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	10	2	0.48	189739310	91161	48.07	2070	2120	2035	2695	1455	2075	2081.36	1.72	-2515	2141	2107	2056	2022	1971	2125	2040	79	620	500	1240	5	1	15879576	331	-6.19	1.30	12	0.57	-337.00	1598.00	4300	20240821	-51.51	1100	20240624	89.55	4300	-51.51	20240821	1100	89.55	20240624	4300	-51.51	20240821	1100	89.55	20240624	0.10	N	215380	500	79 억	273371	N	N	N	N
152	20241105	100838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	0	3	0.00	133400845	63802	33.65	2070	2120	2050	2695	1455	2075	2090.86	1.72	-8165	2141	2107	2056	2022	1971	2125	2040	79	620	500	1240	5	1	15879576	330	-6.16	1.30	12	0.40	-337.00	1598.00	4300	20240821	-51.74	1100	20240624	88.64	4300	-51.74	20240821	1100	88.64	20240624	4300	-51.74	20240821	1100	88.64	20240624	0.10	N	215380	500	79 억	273371	N	N	N	N
153	20241105	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	10	2	0.48	30019920	14437	7.61	2070	2095	2070	2695	1455	2075	2079.37	1.72	192	2141	2107	2056	2022	1971	2125	2040	79	620	500	1240	5	1	15879576	331	-6.19	1.30	12	0.09	-337.00	1598.00	4300	20240821	-51.51	1100	20240624	89.55	4300	-51.51	20240821	1100	89.55	20240624	4300	-51.51	20240821	1100	89.55	20240624	0.10	N	215380	500	79 억	273371	N	N	N	N
154	20241104	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	85	2	4.27	387518360	189084	67.77	2070	2090	2005	2585	1393	1990	2049.45	1.45	42407	2156	2072	1996	1912	1836	2035	1875	79	595	500	1190	5	1	15879576	330	-6.16	1.30	12	1.19	-337.00	1598.00	4300	20240821	-51.74	1100	20240624	88.64	4300	-51.74	20240821	1100	88.64	20240624	4300	-51.74	20240821	1100	88.64	20240624	0.10	N	215380	500	79 억	230393	N	N	N	N
155	20241104	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	85	2	4.27	382281985	186558	66.87	2070	2090	2005	2585	1393	1990	2049.14	1.45	41131	2156	2072	1996	1912	1836	2035	1875	79	595	500	1190	5	1	15879576	330	-6.16	1.30	12	1.17	-337.00	1598.00	4300	20240821	-51.74	1100	20240624	88.64	4300	-51.74	20240821	1100	88.64	20240624	4300	-51.74	20240821	1100	88.64	20240624	0.10	N	215380	500	79 억	230393	N	N	N	N
156	20241104	140831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	90	2	4.52	350766655	171285	61.39	2070	2090	2005	2585	1393	1990	2047.86	1.45	36783	2156	2072	1996	1912	1836	2035	1875	79	595	500	1190	5	1	15879576	330	-6.17	1.30	12	1.08	-337.00	1598.00	4300	20240821	-51.63	1100	20240624	89.09	4300	-51.63	20240821	1100	89.09	20240624	4300	-51.63	20240821	1100	89.09	20240624	0.10	N	215380	500	79 억	230393	N	N	N	N
157	20241104	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	80	2	4.02	317008980	154934	55.53	2070	2090	2005	2585	1393	1990	2046.10	1.45	36313	2156	2072	1996	1912	1836	2035	1875	79	595	500	1190	5	1	15879576	329	-6.14	1.30	12	0.98	-337.00	1598.00	4300	20240821	-51.86	1100	20240624	88.18	4300	-51.86	20240821	1100	88.18	20240624	4300	-51.86	20240821	1100	88.18	20240624	0.10	N	215380	500	79 억	230393	N	N	N	N
158	20241104	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	45	2	2.26	227797665	111693	40.03	2070	2070	2005	2585	1393	1990	2039.51	1.45	9613	2156	2072	1996	1912	1836	2035	1875	79	595	500	1190	5	1	15879576	323	-6.04	1.27	12	0.70	-337.00	1598.00	4300	20240821	-52.67	1100	20240624	85.00	4300	-52.67	20240821	1100	85.00	20240624	4300	-52.67	20240821	1100	85.00	20240624	0.10	N	215380	500	79 억	230393	N	N	N	N
159	20241104	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	50	2	2.51	195688400	95976	34.40	2070	2070	2005	2585	1393	1990	2038.94	1.45	3570	2156	2072	1996	1912	1836	2035	1875	79	595	500	1190	5	1	15879576	324	-6.05	1.28	12	0.60	-337.00	1598.00	4300	20240821	-52.56	1100	20240624	85.45	4300	-52.56	20240821	1100	85.45	20240624	4300	-52.56	20240821	1100	85.45	20240624	0.10	N	215380	500	79 억	230393	N	N	N	N
160	20241104	100805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	60	2	3.02	148415325	72664	26.05	2070	2070	2005	2585	1393	1990	2042.50	1.45	-5070	2156	2072	1996	1912	1836	2035	1875	79	595	500	1190	5	1	15879576	326	-6.08	1.28	12	0.46	-337.00	1598.00	4300	20240821	-52.33	1100	20240624	86.36	4300	-52.33	20240821	1100	86.36	20240624	4300	-52.33	20240821	1100	86.36	20240624	0.10	N	215380	500	79 억	230393	N	N	N	N
161	20241104	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	65	2	3.27	51034825	24887	8.92	2070	2070	2005	2585	1393	1990	2050.71	1.45	-6276	2156	2072	1996	1912	1836	2035	1875	79	595	500	1190	5	1	15879576	326	-6.10	1.29	12	0.16	-337.00	1598.00	4300	20240821	-52.21	1100	20240624	86.82	4300	-52.21	20240821	1100	86.82	20240624	4300	-52.21	20240821	1100	86.82	20240624	0.10	N	215380	500	79 억	230393	N	N	N	N
162	20241101	160748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-45	5	-2.21	551287521	278902	114.47	2010	2080	1920	2645	1425	2035	1976.38	1.07	60009	2205	2120	2065	1980	1925	2092	1952	79	610	500	1220	1	1	15879576	316	-5.91	1.25	12	1.76	-337.00	1598.00	4300	20240821	-53.72	1100	20240624	80.91	4300	-53.72	20240821	1100	80.91	20240624	4300	-53.72	20240821	1100	80.91	20240624	0.10	N	215380	500	79 억	170333	N	N	N	N
163	20241101	150805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-30	5	-1.47	544527655	275514	113.08	2010	2080	1920	2645	1425	2035	1976.14	1.07	58810	2205	2120	2065	1980	1925	2092	1952	79	610	500	1220	5	1	15879576	318	-5.95	1.25	12	1.74	-337.00	1598.00	4300	20240821	-53.37	1100	20240624	82.27	4300	-53.37	20240821	1100	82.27	20240624	4300	-53.37	20240821	1100	82.27	20240624	0.10	N	215380	500	79 억	170333	N	N	N	N
164	20241101	140739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-35	5	-1.72	530746524	268630	110.26	2010	2080	1920	2645	1425	2035	1975.48	1.07	58771	2205	2120	2065	1980	1925	2092	1952	79	610	500	1220	5	1	15879576	318	-5.93	1.25	12	1.69	-337.00	1598.00	4300	20240821	-53.49	1100	20240624	81.82	4300	-53.49	20240821	1100	81.82	20240624	4300	-53.49	20240821	1100	81.82	20240624	0.10	N	215380	500	79 억	170333	N	N	N	N
165	20241101	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-20	5	-0.98	508051948	257295	105.60	2010	2080	1920	2645	1425	2035	1974.30	1.07	57900	2205	2120	2065	1980	1925	2092	1952	79	610	500	1220	5	1	15879576	320	-5.98	1.26	12	1.62	-337.00	1598.00	4300	20240821	-53.14	1100	20240624	83.18	4300	-53.14	20240821	1100	83.18	20240624	4300	-53.14	20240821	1100	83.18	20240624	0.10	N	215380	500	79 억	170333	N	N	N	N
166	20241101	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2035	0	3	0.00	451449074	229159	94.06	2010	2080	1920	2645	1425	2035	1969.68	1.07	58792	2205	2120	2065	1980	1925	2092	1952	79	610	500	1220	5	1	15879576	323	-6.04	1.27	12	1.44	-337.00	1598.00	4300	20240821	-52.67	1100	20240624	85.00	4300	-52.67	20240821	1100	85.00	20240624	4300	-52.67	20240821	1100	85.00	20240624	0.10	N	215380	500	79 억	170333	N	N	N	N
167	20241101	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1960	-75	5	-3.69	362900296	184988	75.93	2010	2010	1920	2645	1425	2035	1961.26	1.07	57482	2205	2120	2065	1980	1925	2092	1952	79	610	500	1220	1	1	15879576	311	-5.82	1.23	12	1.16	-337.00	1598.00	4300	20240821	-54.42	1100	20240624	78.18	4300	-54.42	20240821	1100	78.18	20240624	4300	-54.42	20240821	1100	78.18	20240624	0.10	N	215380	500	79 억	170333	N	N	N	N
168	20241101	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	-85	5	-4.18	280103570	142562	58.51	2010	2010	1920	2645	1425	2035	1964.18	1.07	42024	2205	2120	2065	1980	1925	2092	1952	79	610	500	1220	1	1	15879576	310	-5.79	1.22	12	0.90	-337.00	1598.00	4300	20240821	-54.65	1100	20240624	77.27	4300	-54.65	20240821	1100	77.27	20240624	4300	-54.65	20240821	1100	77.27	20240624	0.10	N	215380	500	79 억	170333	N	N	N	N
169	20241101	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1973	-62	5	-3.05	46030096	23264	9.55	2010	2010	1961	2645	1425	2035	1975.46	1.07	-1170	2205	2120	2065	1980	1925	2092	1952	79	610	500	1220	1	1	15879576	313	-5.85	1.23	12	0.15	-337.00	1598.00	4300	20240821	-54.12	1100	20240624	79.36	4300	-54.12	20240821	1100	79.36	20240624	4300	-54.12	20240821	1100	79.36	20240624	0.10	N	215380	500	79 억	170333	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History