KissMeData/028080/price/prices-20241101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

70 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-395	5	-13.76	296476585	114734	522.35	2870	2895	2450	3730	2010	2870	2584.07	-14511	2990	2930	2870	2810	2750	2900	2780	63	860	500	1950	5	1	12577506	311	-1.27	0.34	12	0.91	-1954.00	7227.00	5290	20231220	-53.21	2165	20240805	14.32	5130	-51.75	20240201	2165	14.32	20240805	5290	-53.21	20231220	2165	14.32	20240805	0.07	N	028080	500	62 억	N	N	N	N
3	20241129	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-355	5	-12.37	269407530	103933	473.18	2870	2895	2450	3730	2010	2870	2592.13	-13042	2990	2930	2870	2810	2750	2900	2780	63	860	500	1950	5	1	12577506	316	-1.29	0.35	12	0.83	-1954.00	7227.00	5290	20231220	-52.46	2165	20240805	16.17	5130	-50.97	20240201	2165	16.17	20240805	5290	-52.46	20231220	2165	16.17	20240805	0.07	N	028080	500	62 억	N	N	N	N
4	20241129	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-370	5	-12.89	227684635	87184	396.92	2870	2895	2450	3730	2010	2870	2611.54	-9775	2990	2930	2870	2810	2750	2900	2780	63	860	500	1950	5	1	12577506	314	-1.28	0.35	12	0.69	-1954.00	7227.00	5290	20231220	-52.74	2165	20240805	15.47	5130	-51.27	20240201	2165	15.47	20240805	5290	-52.74	20231220	2165	15.47	20240805	0.07	N	028080	500	62 억	N	N	N	N
5	20241129	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-285	5	-9.93	140435930	52460	238.83	2870	2895	2545	3730	2010	2870	2677.01	-7204	2990	2930	2870	2810	2750	2900	2780	63	860	500	1950	5	1	12577506	325	-1.32	0.36	12	0.42	-1954.00	7227.00	5290	20231220	-51.13	2165	20240805	19.40	5130	-49.61	20240201	2165	19.40	20240805	5290	-51.13	20231220	2165	19.40	20240805	0.07	N	028080	500	62 억	N	N	N	N
6	20241129	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-180	5	-6.27	83391545	30600	139.31	2870	2895	2650	3730	2010	2870	2725.21	-3815	2990	2930	2870	2810	2750	2900	2780	63	860	500	1950	5	1	12577506	338	-1.38	0.37	12	0.24	-1954.00	7227.00	5290	20231220	-49.15	2165	20240805	24.25	5130	-47.56	20240201	2165	24.25	20240805	5290	-49.15	20231220	2165	24.25	20240805	0.07	N	028080	500	62 억	N	N	N	N
7	20241129	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-125	5	-4.36	32487170	11639	52.99	2870	2895	2745	3730	2010	2870	2791.23	-3110	2990	2930	2870	2810	2750	2900	2780	63	860	500	1950	5	1	12577506	345	-1.40	0.38	12	0.09	-1954.00	7227.00	5290	20231220	-48.11	2165	20240805	26.79	5130	-46.49	20240201	2165	26.79	20240805	5290	-48.11	20231220	2165	26.79	20240805	0.07	N	028080	500	62 억	N	N	N	N
8	20241129	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-80	5	-2.79	21844335	7786	35.45	2870	2895	2780	3730	2010	2870	2805.59	-2601	2990	2930	2870	2810	2750	2900	2780	63	860	500	1950	5	1	12577506	351	-1.43	0.39	12	0.06	-1954.00	7227.00	5290	20231220	-47.26	2165	20240805	28.87	5130	-45.61	20240201	2165	28.87	20240805	5290	-47.26	20231220	2165	28.87	20240805	0.07	N	028080	500	62 억	N	N	N	N
9	20241129	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	25	2	0.87	157975	55	0.25	2870	2895	2870	3730	2010	2870	2872.27	-20	2990	2930	2870	2810	2750	2900	2780	63	860	500	1950	5	1	12577506	364	-1.48	0.40	12	0.00	-1954.00	7227.00	5290	20231220	-45.27	2165	20240805	33.72	5130	-43.57	20240201	2165	33.72	20240805	5290	-45.27	20231220	2165	33.72	20240805	0.07	N	028080	500	62 억	N	N	N	N
10	20241128	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-30	5	-1.03	62401260	21917	159.47	2890	2930	2810	3770	2030	2900	2847.16	-2213	2996	2947	2886	2837	2776	2917	2807	63	870	500	1970	5	1	12577506	361	-1.47	0.40	12	0.17	-1954.00	7227.00	5290	20231220	-45.75	2165	20240805	32.56	5130	-44.05	20240201	2165	32.56	20240805	5290	-45.75	20231220	2165	32.56	20240805	0.06	N	028080	500	62 억	N	N	N	N
11	20241128	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-80	5	-2.76	52719115	18506	134.65	2890	2930	2810	3770	2030	2900	2848.76	-927	2996	2947	2886	2837	2776	2917	2807	63	870	500	1970	5	1	12577506	355	-1.44	0.39	12	0.15	-1954.00	7227.00	5290	20231220	-46.69	2165	20240805	30.25	5130	-45.03	20240201	2165	30.25	20240805	5290	-46.69	20231220	2165	30.25	20240805	0.06	N	028080	500	62 억	N	N	N	N
12	20241128	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-85	5	-2.93	47961870	16822	122.40	2890	2930	2810	3770	2030	2900	2851.14	-847	2996	2947	2886	2837	2776	2917	2807	63	870	500	1970	5	1	12577506	354	-1.44	0.39	12	0.13	-1954.00	7227.00	5290	20231220	-46.79	2165	20240805	30.02	5130	-45.13	20240201	2165	30.02	20240805	5290	-46.79	20231220	2165	30.02	20240805	0.06	N	028080	500	62 억	N	N	N	N
13	20241128	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-80	5	-2.76	41728985	14619	106.37	2890	2930	2810	3770	2030	2900	2854.43	-114	2996	2947	2886	2837	2776	2917	2807	63	870	500	1970	5	1	12577506	355	-1.44	0.39	12	0.12	-1954.00	7227.00	5290	20231220	-46.69	2165	20240805	30.25	5130	-45.03	20240201	2165	30.25	20240805	5290	-46.69	20231220	2165	30.25	20240805	0.06	N	028080	500	62 억	N	N	N	N
14	20241128	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-80	5	-2.76	34287370	11980	87.17	2890	2930	2820	3770	2030	2900	2862.05	-156	2996	2947	2886	2837	2776	2917	2807	63	870	500	1970	5	1	12577506	355	-1.44	0.39	12	0.10	-1954.00	7227.00	5290	20231220	-46.69	2165	20240805	30.25	5130	-45.03	20240201	2165	30.25	20240805	5290	-46.69	20231220	2165	30.25	20240805	0.06	N	028080	500	62 억	N	N	N	N
15	20241128	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-60	5	-2.07	30498800	10640	77.42	2890	2930	2825	3770	2030	2900	2866.43	-1	2996	2947	2886	2837	2776	2917	2807	63	870	500	1970	5	1	12577506	357	-1.45	0.39	12	0.08	-1954.00	7227.00	5290	20231220	-46.31	2165	20240805	31.18	5130	-44.64	20240201	2165	31.18	20240805	5290	-46.31	20231220	2165	31.18	20240805	0.06	N	028080	500	62 억	N	N	N	N
16	20241128	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-35	5	-1.21	20838480	7256	52.79	2890	2930	2825	3770	2030	2900	2871.90	56	2996	2947	2886	2837	2776	2917	2807	63	870	500	1970	5	1	12577506	360	-1.47	0.40	12	0.06	-1954.00	7227.00	5290	20231220	-45.84	2165	20240805	32.33	5130	-44.15	20240201	2165	32.33	20240805	5290	-45.84	20231220	2165	32.33	20240805	0.06	N	028080	500	62 억	N	N	N	N
17	20241128	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-20	5	-0.69	230500	80	0.58	2890	2890	2880	3770	2030	2900	2881.25	-70	2996	2947	2886	2837	2776	2917	2807	63	870	500	1970	5	1	12577506	362	-1.47	0.40	12	0.00	-1954.00	7227.00	5290	20231220	-45.56	2165	20240805	33.03	5130	-43.86	20240201	2165	33.03	20240805	5290	-45.56	20231220	2165	33.03	20240805	0.06	N	028080	500	62 억	N	N	N	N
18	20241127	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-10	5	-0.34	39754225	13744	83.35	2935	2935	2825	3780	2040	2910	2892.48	-1614	2996	2952	2906	2862	2816	2930	2840	63	870	500	1970	5	1	12577506	365	-1.48	0.40	12	0.11	-1954.00	7227.00	5290	20231220	-45.18	2165	20240805	33.95	5130	-43.47	20240201	2165	33.95	20240805	5290	-45.18	20231220	2165	33.95	20240805	0.05	N	028080	500	62 억	N	N	N	N
19	20241127	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-25	5	-0.86	33922000	11728	71.12	2935	2935	2825	3780	2040	2910	2892.39	-1278	2996	2952	2906	2862	2816	2930	2840	63	870	500	1970	5	1	12577506	363	-1.48	0.40	12	0.09	-1954.00	7227.00	5290	20231220	-45.46	2165	20240805	33.26	5130	-43.76	20240201	2165	33.26	20240805	5290	-45.46	20231220	2165	33.26	20240805	0.05	N	028080	500	62 억	N	N	N	N
20	20241127	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-40	5	-1.37	27854440	9611	58.28	2935	2935	2870	3780	2040	2910	2898.18	-1190	2996	2952	2906	2862	2816	2930	2840	63	870	500	1970	5	1	12577506	361	-1.47	0.40	12	0.08	-1954.00	7227.00	5290	20231220	-45.75	2165	20240805	32.56	5130	-44.05	20240201	2165	32.56	20240805	5290	-45.75	20231220	2165	32.56	20240805	0.05	N	028080	500	62 억	N	N	N	N
21	20241127	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-25	5	-0.86	26128325	9011	54.65	2935	2935	2870	3780	2040	2910	2899.60	-1190	2996	2952	2906	2862	2816	2930	2840	63	870	500	1970	5	1	12577506	363	-1.48	0.40	12	0.07	-1954.00	7227.00	5290	20231220	-45.46	2165	20240805	33.26	5130	-43.76	20240201	2165	33.26	20240805	5290	-45.46	20231220	2165	33.26	20240805	0.05	N	028080	500	62 억	N	N	N	N
22	20241127	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-25	5	-0.86	25114080	8660	52.52	2935	2935	2870	3780	2040	2910	2900.01	-878	2996	2952	2906	2862	2816	2930	2840	63	870	500	1970	5	1	12577506	363	-1.48	0.40	12	0.07	-1954.00	7227.00	5290	20231220	-45.46	2165	20240805	33.26	5130	-43.76	20240201	2165	33.26	20240805	5290	-45.46	20231220	2165	33.26	20240805	0.05	N	028080	500	62 억	N	N	N	N
23	20241127	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-5	5	-0.17	16325425	5635	34.17	2935	2935	2870	3780	2040	2910	2897.15	-709	2996	2952	2906	2862	2816	2930	2840	63	870	500	1970	5	1	12577506	365	-1.49	0.40	12	0.04	-1954.00	7227.00	5290	20231220	-45.09	2165	20240805	34.18	5130	-43.37	20240201	2165	34.18	20240805	5290	-45.09	20231220	2165	34.18	20240805	0.05	N	028080	500	62 억	N	N	N	N
24	20241127	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-25	5	-0.86	8052960	2774	16.82	2935	2935	2875	3780	2040	2910	2903.01	-557	2996	2952	2906	2862	2816	2930	2840	63	870	500	1970	5	1	12577506	363	-1.48	0.40	12	0.02	-1954.00	7227.00	5290	20231220	-45.46	2165	20240805	33.26	5130	-43.76	20240201	2165	33.26	20240805	5290	-45.46	20231220	2165	33.26	20240805	0.05	N	028080	500	62 억	N	N	N	N
25	20241127	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	25	2	0.86	146750	50	0.30	2935	2935	2935	3780	2040	2910	2935.00	-7	2996	2952	2906	2862	2816	2930	2840	63	870	500	1970	5	1	12577506	369	-1.50	0.41	12	0.00	-1954.00	7227.00	5290	20231220	-44.52	2165	20240805	35.57	5130	-42.79	20240201	2165	35.57	20240805	5290	-44.52	20231220	2165	35.57	20240805	0.05	N	028080	500	62 억	N	N	N	N
26	20241126	160419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-10	5	-0.34	47525180	16387	102.99	2920	2950	2860	3795	2045	2920	2900.18	-5041	3020	2970	2885	2835	2750	2927	2792	63	875	500	1980	5	1	12577506	366	-1.49	0.40	12	0.13	-1954.00	7227.00	5290	20231220	-44.99	2165	20240805	34.41	5130	-43.27	20240201	2165	34.41	20240805	5290	-44.99	20231220	2165	34.41	20240805	0.05	N	028080	500	62 억	N	N	N	N
27	20241126	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-35	5	-1.20	45438380	15667	98.47	2920	2950	2860	3795	2045	2920	2900.26	-4904	3020	2970	2885	2835	2750	2927	2792	63	875	500	1980	5	1	12577506	363	-1.48	0.40	12	0.12	-1954.00	7227.00	5290	20231220	-45.46	2165	20240805	33.26	5130	-43.76	20240201	2165	33.26	20240805	5290	-45.46	20231220	2165	33.26	20240805	0.05	N	028080	500	62 억	N	N	N	N
28	20241126	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-5	5	-0.17	33447855	11529	72.46	2920	2950	2860	3795	2045	2920	2901.19	-2917	3020	2970	2885	2835	2750	2927	2792	63	875	500	1980	5	1	12577506	367	-1.49	0.40	12	0.09	-1954.00	7227.00	5290	20231220	-44.90	2165	20240805	34.64	5130	-43.18	20240201	2165	34.64	20240805	5290	-44.90	20231220	2165	34.64	20240805	0.05	N	028080	500	62 억	N	N	N	N
29	20241126	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-30	5	-1.03	27774825	9578	60.20	2920	2950	2860	3795	2045	2920	2899.86	-2642	3020	2970	2885	2835	2750	2927	2792	63	875	500	1980	5	1	12577506	363	-1.48	0.40	12	0.08	-1954.00	7227.00	5290	20231220	-45.37	2165	20240805	33.49	5130	-43.66	20240201	2165	33.49	20240805	5290	-45.37	20231220	2165	33.49	20240805	0.05	N	028080	500	62 억	N	N	N	N
30	20241126	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-10	5	-0.34	23262010	8006	50.32	2920	2950	2865	3795	2045	2920	2905.57	-2434	3020	2970	2885	2835	2750	2927	2792	63	875	500	1980	5	1	12577506	366	-1.49	0.40	12	0.06	-1954.00	7227.00	5290	20231220	-44.99	2165	20240805	34.41	5130	-43.27	20240201	2165	34.41	20240805	5290	-44.99	20231220	2165	34.41	20240805	0.05	N	028080	500	62 억	N	N	N	N
31	20241126	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-15	5	-0.51	21576230	7421	46.64	2920	2950	2865	3795	2045	2920	2907.46	-2514	3020	2970	2885	2835	2750	2927	2792	63	875	500	1980	5	1	12577506	365	-1.49	0.40	12	0.06	-1954.00	7227.00	5290	20231220	-45.09	2165	20240805	34.18	5130	-43.37	20240201	2165	34.18	20240805	5290	-45.09	20231220	2165	34.18	20240805	0.05	N	028080	500	62 억	N	N	N	N
32	20241126	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	5	2	0.17	15296615	5249	32.99	2920	2950	2865	3795	2045	2920	2914.20	-1551	3020	2970	2885	2835	2750	2927	2792	63	875	500	1980	5	1	12577506	368	-1.50	0.40	12	0.04	-1954.00	7227.00	5290	20231220	-44.71	2165	20240805	35.10	5130	-42.98	20240201	2165	35.10	20240805	5290	-44.71	20231220	2165	35.10	20240805	0.05	N	028080	500	62 억	N	N	N	N
33	20241126	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-10	5	-0.34	4276675	1467	9.22	2920	2920	2905	3795	2045	2920	2915.25	-449	3020	2970	2885	2835	2750	2927	2792	63	875	500	1980	5	1	12577506	366	-1.49	0.40	12	0.01	-1954.00	7227.00	5290	20231220	-44.99	2165	20240805	34.41	5130	-43.27	20240201	2165	34.41	20240805	5290	-44.99	20231220	2165	34.41	20240805	0.05	N	028080	500	62 억	N	N	N	N
34	20241125	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-15	5	-0.51	45657700	15910	81.35	2935	2935	2800	3815	2055	2935	2869.75	-725	3051	2992	2941	2882	2831	2967	2857	63	880	500	1990	5	1	12577506	367	-1.49	0.40	12	0.13	-1954.00	7227.00	5290	20231220	-44.80	2165	20240805	34.87	5130	-43.08	20240201	2165	34.87	20240805	5290	-44.80	20231220	2165	34.87	20240805	0.05	N	028080	500	62 억	N	N	N	N
35	20241125	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-75	5	-2.56	40351580	14068	71.93	2935	2935	2800	3815	2055	2935	2868.32	-88	3051	2992	2941	2882	2831	2967	2857	63	880	500	1990	5	1	12577506	360	-1.46	0.40	12	0.11	-1954.00	7227.00	5290	20231220	-45.94	2165	20240805	32.10	5130	-44.25	20240201	2165	32.10	20240805	5290	-45.94	20231220	2165	32.10	20240805	0.05	N	028080	500	62 억	N	N	N	N
36	20241125	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-45	5	-1.53	33623155	11722	59.93	2935	2935	2800	3815	2055	2935	2868.38	-354	3051	2992	2941	2882	2831	2967	2857	63	880	500	1990	5	1	12577506	363	-1.48	0.40	12	0.09	-1954.00	7227.00	5290	20231220	-45.37	2165	20240805	33.49	5130	-43.66	20240201	2165	33.49	20240805	5290	-45.37	20231220	2165	33.49	20240805	0.05	N	028080	500	62 억	N	N	N	N
37	20241125	130414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-65	5	-2.21	30648095	10688	54.65	2935	2935	2800	3815	2055	2935	2867.52	-310	3051	2992	2941	2882	2831	2967	2857	63	880	500	1990	5	1	12577506	361	-1.47	0.40	12	0.08	-1954.00	7227.00	5290	20231220	-45.75	2165	20240805	32.56	5130	-44.05	20240201	2165	32.56	20240805	5290	-45.75	20231220	2165	32.56	20240805	0.05	N	028080	500	62 억	N	N	N	N
38	20241125	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-60	5	-2.04	29038685	10127	51.78	2935	2935	2800	3815	2055	2935	2867.45	-261	3051	2992	2941	2882	2831	2967	2857	63	880	500	1990	5	1	12577506	362	-1.47	0.40	12	0.08	-1954.00	7227.00	5290	20231220	-45.65	2165	20240805	32.79	5130	-43.96	20240201	2165	32.79	20240805	5290	-45.65	20231220	2165	32.79	20240805	0.05	N	028080	500	62 억	N	N	N	N
39	20241125	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-45	5	-1.53	24498875	8555	43.74	2935	2935	2800	3815	2055	2935	2863.69	-2	3051	2992	2941	2882	2831	2967	2857	63	880	500	1990	5	1	12577506	363	-1.48	0.40	12	0.07	-1954.00	7227.00	5290	20231220	-45.37	2165	20240805	33.49	5130	-43.66	20240201	2165	33.49	20240805	5290	-45.37	20231220	2165	33.49	20240805	0.05	N	028080	500	62 억	N	N	N	N
40	20241125	100411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-50	5	-1.70	5318585	1838	9.40	2935	2935	2880	3815	2055	2935	2893.68	-111	3051	2992	2941	2882	2831	2967	2857	63	880	500	1990	5	1	12577506	363	-1.48	0.40	12	0.01	-1954.00	7227.00	5290	20231220	-45.46	2165	20240805	33.26	5130	-43.76	20240201	2165	33.26	20240805	5290	-45.46	20231220	2165	33.26	20240805	0.05	N	028080	500	62 억	N	N	N	N
41	20241125	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	0	3	0.00	14675	5	0.03	2935	2935	2935	3815	2055	2935	2935.00	0	3051	2992	2941	2882	2831	2967	2857	63	880	500	1990	5	1	12577506	369	-1.50	0.41	12	0.00	-1954.00	7227.00	5290	20231220	-44.52	2165	20240805	35.57	5130	-42.79	20240201	2165	35.57	20240805	5290	-44.52	20231220	2165	35.57	20240805	0.05	N	028080	500	62 억	N	N	N	N
42	20241122	160355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-25	5	-0.84	57247355	19549	209.64	3000	3000	2890	3845	2075	2960	2928.40	-3704	3096	3027	2961	2892	2826	2995	2860	63	885	500	2010	5	1	12577506	369	-1.50	0.41	12	0.16	-1954.00	7227.00	5290	20231220	-44.52	2165	20240805	35.57	5130	-42.79	20240201	2165	35.57	20240805	5290	-44.52	20231220	2165	35.57	20240805	0.06	N	028080	500	62 억	N	N	N	N
43	20241122	150354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-50	5	-1.69	45676755	15587	167.15	3000	3000	2890	3845	2075	2960	2930.44	-2203	3096	3027	2961	2892	2826	2995	2860	63	885	500	2010	5	1	12577506	366	-1.49	0.40	12	0.12	-1954.00	7227.00	5290	20231220	-44.99	2165	20240805	34.41	5130	-43.27	20240201	2165	34.41	20240805	5290	-44.99	20231220	2165	34.41	20240805	0.06	N	028080	500	62 억	N	N	N	N
44	20241122	140358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-40	5	-1.35	40497265	13807	148.06	3000	3000	2890	3845	2075	2960	2933.10	-1743	3096	3027	2961	2892	2826	2995	2860	63	885	500	2010	5	1	12577506	367	-1.49	0.40	12	0.11	-1954.00	7227.00	5290	20231220	-44.80	2165	20240805	34.87	5130	-43.08	20240201	2165	34.87	20240805	5290	-44.80	20231220	2165	34.87	20240805	0.06	N	028080	500	62 억	N	N	N	N
45	20241122	130358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-40	5	-1.35	40310405	13743	147.38	3000	3000	2890	3845	2075	2960	2933.16	-1739	3096	3027	2961	2892	2826	2995	2860	63	885	500	2010	5	1	12577506	367	-1.49	0.40	12	0.11	-1954.00	7227.00	5290	20231220	-44.80	2165	20240805	34.87	5130	-43.08	20240201	2165	34.87	20240805	5290	-44.80	20231220	2165	34.87	20240805	0.06	N	028080	500	62 억	N	N	N	N
46	20241122	120359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-35	5	-1.18	40266590	13728	147.22	3000	3000	2890	3845	2075	2960	2933.17	-1736	3096	3027	2961	2892	2826	2995	2860	63	885	500	2010	5	1	12577506	368	-1.50	0.40	12	0.11	-1954.00	7227.00	5290	20231220	-44.71	2165	20240805	35.10	5130	-42.98	20240201	2165	35.10	20240805	5290	-44.71	20231220	2165	35.10	20240805	0.06	N	028080	500	62 억	N	N	N	N
47	20241122	110356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-45	5	-1.52	14911290	5085	54.53	3000	3000	2890	3845	2075	2960	2932.41	-2155	3096	3027	2961	2892	2826	2995	2860	63	885	500	2010	5	1	12577506	367	-1.49	0.40	12	0.04	-1954.00	7227.00	5290	20231220	-44.90	2165	20240805	34.64	5130	-43.18	20240201	2165	34.64	20240805	5290	-44.90	20231220	2165	34.64	20240805	0.06	N	028080	500	62 억	N	N	N	N
48	20241122	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-30	5	-1.01	13050440	4448	47.70	3000	3000	2890	3845	2075	2960	2934.00	-1992	3096	3027	2961	2892	2826	2995	2860	63	885	500	2010	5	1	12577506	369	-1.50	0.41	12	0.04	-1954.00	7227.00	5290	20231220	-44.61	2165	20240805	35.33	5130	-42.88	20240201	2165	35.33	20240805	5290	-44.61	20231220	2165	35.33	20240805	0.06	N	028080	500	62 억	N	N	N	N
49	20241122	090357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-30	5	-1.01	164860	55	0.59	3000	3000	2930	3845	2075	2960	2997.45	-7	3096	3027	2961	2892	2826	2995	2860	63	885	500	2010	5	1	12577506	369	-1.50	0.41	12	0.00	-1954.00	7227.00	5290	20231220	-44.61	2165	20240805	35.33	5130	-42.88	20240201	2165	35.33	20240805	5290	-44.61	20231220	2165	35.33	20240805	0.06	N	028080	500	62 억	N	N	N	N
50	20241121	160355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	15	2	0.51	27078655	9272	33.41	3030	3030	2895	3825	2065	2945	2920.48	-2489	3048	2996	2948	2896	2848	3022	2922	63	880	500	2000	5	1	12577506	372	-1.51	0.41	12	0.07	-1954.00	7227.00	5290	20231220	-44.05	2165	20240805	36.72	5130	-42.30	20240201	2165	36.72	20240805	5290	-44.05	20231220	2165	36.72	20240805	0.05	N	028080	500	62 억	N	N	N	N
51	20241121	150403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-40	5	-1.36	22468980	7691	27.71	3030	3030	2900	3825	2065	2945	2921.46	-2011	3048	2996	2948	2896	2848	3022	2922	63	880	500	2000	5	1	12577506	365	-1.49	0.40	12	0.06	-1954.00	7227.00	5290	20231220	-45.09	2165	20240805	34.18	5130	-43.37	20240201	2165	34.18	20240805	5290	-45.09	20231220	2165	34.18	20240805	0.05	N	028080	500	62 억	N	N	N	N
52	20241121	140402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-35	5	-1.19	18089700	6185	22.29	3030	3030	2900	3825	2065	2945	2924.77	-1478	3048	2996	2948	2896	2848	3022	2922	63	880	500	2000	5	1	12577506	366	-1.49	0.40	12	0.05	-1954.00	7227.00	5290	20231220	-44.99	2165	20240805	34.41	5130	-43.27	20240201	2165	34.41	20240805	5290	-44.99	20231220	2165	34.41	20240805	0.05	N	028080	500	62 억	N	N	N	N
53	20241121	130358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-40	5	-1.36	16811510	5745	20.70	3030	3030	2900	3825	2065	2945	2926.29	-1192	3048	2996	2948	2896	2848	3022	2922	63	880	500	2000	5	1	12577506	365	-1.49	0.40	12	0.05	-1954.00	7227.00	5290	20231220	-45.09	2165	20240805	34.18	5130	-43.37	20240201	2165	34.18	20240805	5290	-45.09	20231220	2165	34.18	20240805	0.05	N	028080	500	62 억	N	N	N	N
54	20241121	120359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-15	5	-0.51	9458805	3219	11.60	3030	3030	2915	3825	2065	2945	2938.43	-1398	3048	2996	2948	2896	2848	3022	2922	63	880	500	2000	5	1	12577506	369	-1.50	0.41	12	0.03	-1954.00	7227.00	5290	20231220	-44.61	2165	20240805	35.33	5130	-42.88	20240201	2165	35.33	20240805	5290	-44.61	20231220	2165	35.33	20240805	0.05	N	028080	500	62 억	N	N	N	N
55	20241121	110358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-20	5	-0.68	5973735	2029	7.31	3030	3030	2915	3825	2065	2945	2944.18	-841	3048	2996	2948	2896	2848	3022	2922	63	880	500	2000	5	1	12577506	368	-1.50	0.40	12	0.02	-1954.00	7227.00	5290	20231220	-44.71	2165	20240805	35.10	5130	-42.98	20240201	2165	35.10	20240805	5290	-44.71	20231220	2165	35.10	20240805	0.05	N	028080	500	62 억	N	N	N	N
56	20241121	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-15	5	-0.51	3709450	1257	4.53	3030	3030	2915	3825	2065	2945	2951.03	-609	3048	2996	2948	2896	2848	3022	2922	63	880	500	2000	5	1	12577506	369	-1.50	0.41	12	0.01	-1954.00	7227.00	5290	20231220	-44.61	2165	20240805	35.33	5130	-42.88	20240201	2165	35.33	20240805	5290	-44.61	20231220	2165	35.33	20240805	0.05	N	028080	500	62 억	N	N	N	N
57	20241121	090400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	85	2	2.89	624180	206	0.74	3030	3030	3030	3825	2065	2945	3030.00	-30	3048	2996	2948	2896	2848	3022	2922	63	880	500	2000	5	1	12577506	381	-1.55	0.42	12	0.00	-1954.00	7227.00	5290	20231220	-42.72	2165	20240805	39.95	5130	-40.94	20240201	2165	39.95	20240805	5290	-42.72	20231220	2165	39.95	20240805	0.05	N	028080	500	62 억	N	N	N	N
58	20241120	160357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	15	2	0.51	82007940	27731	56.41	2900	3000	2900	3805	2055	2930	2957.38	-661	3196	3062	2956	2822	2716	3010	2770	63	875	500	1990	5	1	12577506	370	-1.51	0.41	12	0.22	-1954.00	7227.00	5290	20231220	-44.33	2165	20240805	36.03	5130	-42.59	20240201	2165	36.03	20240805	5290	-44.33	20231220	2165	36.03	20240805	0.05	N	028080	500	62 억	N	N	N	N
59	20241120	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	0	3	0.00	66971285	22604	45.98	2900	3000	2900	3805	2055	2930	2962.81	100	3196	3062	2956	2822	2716	3010	2770	63	875	500	1990	5	1	12577506	369	-1.50	0.41	12	0.18	-1954.00	7227.00	5290	20231220	-44.61	2165	20240805	35.33	5130	-42.88	20240201	2165	35.33	20240805	5290	-44.61	20231220	2165	35.33	20240805	0.05	N	028080	500	62 억	N	N	N	N
60	20241120	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	5	2	0.17	53654720	18060	36.74	2900	3000	2900	3805	2055	2930	2970.91	-221	3196	3062	2956	2822	2716	3010	2770	63	875	500	1990	5	1	12577506	369	-1.50	0.41	12	0.14	-1954.00	7227.00	5290	20231220	-44.52	2165	20240805	35.57	5130	-42.79	20240201	2165	35.57	20240805	5290	-44.52	20231220	2165	35.57	20240805	0.05	N	028080	500	62 억	N	N	N	N
61	20241120	130403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	25	2	0.85	47213525	15870	32.28	2900	3000	2900	3805	2055	2930	2975.02	-1123	3196	3062	2956	2822	2716	3010	2770	63	875	500	1990	5	1	12577506	372	-1.51	0.41	12	0.13	-1954.00	7227.00	5290	20231220	-44.14	2165	20240805	36.49	5130	-42.40	20240201	2165	36.49	20240805	5290	-44.14	20231220	2165	36.49	20240805	0.05	N	028080	500	62 억	N	N	N	N
62	20241120	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	20	2	0.68	47033745	15809	32.16	2900	3000	2900	3805	2055	2930	2975.12	-1123	3196	3062	2956	2822	2716	3010	2770	63	875	500	1990	5	1	12577506	371	-1.51	0.41	12	0.13	-1954.00	7227.00	5290	20231220	-44.23	2165	20240805	36.26	5130	-42.50	20240201	2165	36.26	20240805	5290	-44.23	20231220	2165	36.26	20240805	0.05	N	028080	500	62 억	N	N	N	N
63	20241120	110403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	50	2	1.71	32674340	10930	22.23	2900	3000	2900	3805	2055	2930	2989.42	-1123	3196	3062	2956	2822	2716	3010	2770	63	875	500	1990	5	1	12577506	375	-1.53	0.41	12	0.09	-1954.00	7227.00	5290	20231220	-43.67	2165	20240805	37.64	5130	-41.91	20240201	2165	37.64	20240805	5290	-43.67	20231220	2165	37.64	20240805	0.05	N	028080	500	62 억	N	N	N	N
64	20241120	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	70	2	2.39	31361290	10489	21.34	2900	3000	2900	3805	2055	2930	2989.92	-875	3196	3062	2956	2822	2716	3010	2770	63	875	500	1990	5	1	12577506	377	-1.54	0.42	12	0.08	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.05	N	028080	500	62 억	N	N	N	N
65	20241120	090402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-30	5	-1.02	11600	4	0.01	2900	2900	2900	3805	2055	2930	2900.00	0	3196	3062	2956	2822	2716	3010	2770	63	875	500	1990	5	1	12577506	365	-1.48	0.40	12	0.00	-1954.00	7227.00	5290	20231220	-45.18	2165	20240805	33.95	5130	-43.47	20240201	2165	33.95	20240805	5290	-45.18	20231220	2165	33.95	20240805	0.05	N	028080	500	62 억	N	N	N	N
66	20241119	160345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-85	5	-2.82	144273820	49158	291.57	3090	3090	2850	3915	2115	3015	2934.90	-1386	3088	3051	3013	2976	2938	3070	2995	63	900	500	2050	5	1	12577506	369	-1.50	0.41	12	0.39	-1954.00	7227.00	5290	20231220	-44.61	2165	20240805	35.33	5130	-42.88	20240201	2165	35.33	20240805	5290	-44.61	20231220	2165	35.33	20240805	0.05	N	028080	500	62 억	N	N	N	N
67	20241119	150349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-115	5	-3.81	116489565	39611	234.94	3090	3090	2850	3915	2115	3015	2940.84	1441	3088	3051	3013	2976	2938	3070	2995	63	900	500	2050	5	1	12577506	365	-1.48	0.40	12	0.31	-1954.00	7227.00	5290	20231220	-45.18	2165	20240805	33.95	5130	-43.47	20240201	2165	33.95	20240805	5290	-45.18	20231220	2165	33.95	20240805	0.05	N	028080	500	62 억	N	N	N	N
68	20241119	140347	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-100	5	-3.32	106467365	36152	214.42	3090	3090	2850	3915	2115	3015	2944.99	3183	3088	3051	3013	2976	2938	3070	2995	63	900	500	2050	5	1	12577506	367	-1.49	0.40	12	0.29	-1954.00	7227.00	5290	20231220	-44.90	2165	20240805	34.64	5130	-43.18	20240201	2165	34.64	20240805	5290	-44.90	20231220	2165	34.64	20240805	0.05	N	028080	500	62 억	N	N	N	N
69	20241119	130349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-95	5	-3.15	103730175	35213	208.86	3090	3090	2850	3915	2115	3015	2945.79	3631	3088	3051	3013	2976	2938	3070	2995	63	900	500	2050	5	1	12577506	367	-1.49	0.40	12	0.28	-1954.00	7227.00	5290	20231220	-44.80	2165	20240805	34.87	5130	-43.08	20240201	2165	34.87	20240805	5290	-44.80	20231220	2165	34.87	20240805	0.05	N	028080	500	62 억	N	N	N	N
70	20241119	120346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-90	5	-2.99	89612815	30389	180.24	3090	3090	2850	3915	2115	3015	2948.86	6101	3088	3051	3013	2976	2938	3070	2995	63	900	500	2050	5	1	12577506	368	-1.50	0.40	12	0.24	-1954.00	7227.00	5290	20231220	-44.71	2165	20240805	35.10	5130	-42.98	20240201	2165	35.10	20240805	5290	-44.71	20231220	2165	35.10	20240805	0.05	N	028080	500	62 억	N	N	N	N
71	20241119	110349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-10	5	-0.33	11054060	3658	21.70	3090	3090	3000	3915	2115	3015	3021.89	-261	3088	3051	3013	2976	2938	3070	2995	63	900	500	2050	5	1	12577506	378	-1.54	0.42	12	0.03	-1954.00	7227.00	5290	20231220	-43.19	2165	20240805	38.80	5130	-41.42	20240201	2165	38.80	20240805	5290	-43.19	20231220	2165	38.80	20240805	0.05	N	028080	500	62 억	N	N	N	N
72	20241119	100357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-10	5	-0.33	10966895	3629	21.52	3090	3090	3000	3915	2115	3015	3022.02	-261	3088	3051	3013	2976	2938	3070	2995	63	900	500	2050	5	1	12577506	378	-1.54	0.42	12	0.03	-1954.00	7227.00	5290	20231220	-43.19	2165	20240805	38.80	5130	-41.42	20240201	2165	38.80	20240805	5290	-43.19	20231220	2165	38.80	20240805	0.05	N	028080	500	62 억	N	N	N	N
73	20241119	090356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	40	2	1.33	52390	17	0.10	3090	3090	3055	3915	2115	3015	3081.76	-5	3088	3051	3013	2976	2938	3070	2995	63	900	500	2050	5	1	12577506	384	-1.56	0.42	12	0.00	-1954.00	7227.00	5290	20231220	-42.25	2165	20240805	41.11	5130	-40.45	20240201	2165	41.11	20240805	5290	-42.25	20231220	2165	41.11	20240805	0.05	N	028080	500	62 억	N	N	N	N
74	20241118	160346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	10	2	0.33	50310230	16660	47.39	2975	3050	2975	3905	2105	3005	3019.90	1077	3068	3036	2973	2941	2878	3052	2957	63	900	500	2040	5	1	12577506	379	-1.54	0.42	12	0.13	-1954.00	7227.00	5290	20231220	-43.01	2165	20240805	39.26	5130	-41.23	20240201	2165	39.26	20240805	5290	-43.01	20231220	2165	39.26	20240805	0.05	N	028080	500	62 억	N	N	N	N
75	20241118	150349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-5	5	-0.17	41785925	13828	39.33	2975	3050	2975	3905	2105	3005	3021.83	1118	3068	3036	2973	2941	2878	3052	2957	63	900	500	2040	5	1	12577506	377	-1.54	0.42	12	0.11	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.05	N	028080	500	62 억	N	N	N	N
76	20241118	140350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-10	5	-0.33	41542950	13747	39.10	2975	3050	2975	3905	2105	3005	3021.96	1119	3068	3036	2973	2941	2878	3052	2957	63	900	500	2040	5	1	12577506	377	-1.53	0.41	12	0.11	-1954.00	7227.00	5290	20231220	-43.38	2165	20240805	38.34	5130	-41.62	20240201	2165	38.34	20240805	5290	-43.38	20231220	2165	38.34	20240805	0.05	N	028080	500	62 억	N	N	N	N
77	20241118	130348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	35	2	1.16	37406555	12369	35.18	2975	3050	2975	3905	2105	3005	3024.22	867	3068	3036	2973	2941	2878	3052	2957	63	900	500	2040	5	1	12577506	382	-1.56	0.42	12	0.10	-1954.00	7227.00	5290	20231220	-42.53	2165	20240805	40.42	5130	-40.74	20240201	2165	40.42	20240805	5290	-42.53	20231220	2165	40.42	20240805	0.05	N	028080	500	62 억	N	N	N	N
78	20241118	120350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	25	2	0.83	24579535	8118	23.09	2975	3050	2975	3905	2105	3005	3027.78	-538	3068	3036	2973	2941	2878	3052	2957	63	900	500	2040	5	1	12577506	381	-1.55	0.42	12	0.06	-1954.00	7227.00	5290	20231220	-42.72	2165	20240805	39.95	5130	-40.94	20240201	2165	39.95	20240805	5290	-42.72	20231220	2165	39.95	20240805	0.05	N	028080	500	62 억	N	N	N	N
79	20241118	110349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	5	2	0.17	19890565	6557	18.65	2975	3050	2975	3905	2105	3005	3033.49	-352	3068	3036	2973	2941	2878	3052	2957	63	900	500	2040	5	1	12577506	379	-1.54	0.42	12	0.05	-1954.00	7227.00	5290	20231220	-43.10	2165	20240805	39.03	5130	-41.33	20240201	2165	39.03	20240805	5290	-43.10	20231220	2165	39.03	20240805	0.05	N	028080	500	62 억	N	N	N	N
80	20241118	100348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	15	2	0.50	17429540	5739	16.32	2975	3050	2975	3905	2105	3005	3037.03	-602	3068	3036	2973	2941	2878	3052	2957	63	900	500	2040	5	1	12577506	380	-1.55	0.42	12	0.05	-1954.00	7227.00	5290	20231220	-42.91	2165	20240805	39.49	5130	-41.13	20240201	2165	39.49	20240805	5290	-42.91	20231220	2165	39.49	20240805	0.05	N	028080	500	62 억	N	N	N	N
81	20241118	090344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-30	5	-1.00	20825	7	0.02	2975	2975	2975	3905	2105	3005	2975.00	0	3068	3036	2973	2941	2878	3052	2957	63	900	500	2040	5	1	12577506	374	-1.52	0.41	12	0.00	-1954.00	7227.00	5290	20231220	-43.76	2165	20240805	37.41	5130	-42.01	20240201	2165	37.41	20240805	5290	-43.76	20231220	2165	37.41	20240805	0.05	N	028080	500	62 억	N	N	N	N
82	20241115	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	40	2	1.35	104803020	35073	188.40	2965	3005	2910	3850	2080	2965	2988.14	1530	3088	3026	2963	2901	2838	2995	2870	63	885	500	2010	5	1	12577506	378	-1.54	0.42	12	0.28	-1954.00	7227.00	5290	20231220	-43.19	2165	20240805	38.80	5130	-41.42	20240201	2165	38.80	20240805	5290	-43.19	20231220	2165	38.80	20240805	0.05	N	028080	500	62 억	N	N	N	N
83	20241115	150405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	5	2	0.17	101812490	34068	183.00	2965	3005	2910	3850	2080	2965	2988.51	1665	3088	3026	2963	2901	2838	2995	2870	63	885	500	2010	5	1	12577506	374	-1.52	0.41	12	0.27	-1954.00	7227.00	5290	20231220	-43.86	2165	20240805	37.18	5130	-42.11	20240201	2165	37.18	20240805	5290	-43.86	20231220	2165	37.18	20240805	0.05	N	028080	500	62 억	N	N	N	N
84	20241115	140401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	15	2	0.51	90039245	30122	161.81	2965	3005	2910	3850	2080	2965	2989.15	236	3088	3026	2963	2901	2838	2995	2870	63	885	500	2010	5	1	12577506	375	-1.53	0.41	12	0.24	-1954.00	7227.00	5290	20231220	-43.67	2165	20240805	37.64	5130	-41.91	20240201	2165	37.64	20240805	5290	-43.67	20231220	2165	37.64	20240805	0.05	N	028080	500	62 억	N	N	N	N
85	20241115	130403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	5	2	0.17	87859300	29388	157.86	2965	3005	2910	3850	2080	2965	2989.63	58	3088	3026	2963	2901	2838	2995	2870	63	885	500	2010	5	1	12577506	374	-1.52	0.41	12	0.23	-1954.00	7227.00	5290	20231220	-43.86	2165	20240805	37.18	5130	-42.11	20240201	2165	37.18	20240805	5290	-43.86	20231220	2165	37.18	20240805	0.05	N	028080	500	62 억	N	N	N	N
86	20241115	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	35	2	1.18	86991385	29096	156.30	2965	3005	2910	3850	2080	2965	2989.81	-27	3088	3026	2963	2901	2838	2995	2870	63	885	500	2010	5	1	12577506	377	-1.54	0.42	12	0.23	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.05	N	028080	500	62 억	N	N	N	N
87	20241115	110355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	30	2	1.01	82182255	27488	147.66	2965	3005	2910	3850	2080	2965	2989.75	52	3088	3026	2963	2901	2838	2995	2870	63	885	500	2010	5	1	12577506	377	-1.53	0.41	12	0.22	-1954.00	7227.00	5290	20231220	-43.38	2165	20240805	38.34	5130	-41.62	20240201	2165	38.34	20240805	5290	-43.38	20231220	2165	38.34	20240805	0.05	N	028080	500	62 억	N	N	N	N
88	20241115	100356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-10	5	-0.34	56799030	19022	102.18	2965	3000	2910	3850	2080	2965	2985.97	250	3088	3026	2963	2901	2838	2995	2870	63	885	500	2010	5	1	12577506	372	-1.51	0.41	12	0.15	-1954.00	7227.00	5290	20231220	-44.14	2165	20240805	36.49	5130	-42.40	20240201	2165	36.49	20240805	5290	-44.14	20231220	2165	36.49	20240805	0.05	N	028080	500	62 억	N	N	N	N
89	20241115	090410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	25	2	0.84	7368325	2461	13.22	2965	3000	2965	3850	2080	2965	2994.04	-27	3088	3026	2963	2901	2838	2995	2870	63	885	500	2010	5	1	12577506	376	-1.53	0.41	12	0.02	-1954.00	7227.00	5290	20231220	-43.48	2165	20240805	38.11	5130	-41.72	20240201	2165	38.11	20240805	5290	-43.48	20231220	2165	38.11	20240805	0.05	N	028080	500	62 억	N	N	N	N
90	20241114	160352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-45	5	-1.52	48866380	16688	35.86	3025	3025	2900	3860	2080	2970	2928.23	-2282	3063	3016	2958	2911	2853	3040	2935	63	890	500	2010	5	1	12577506	368	-1.50	0.40	12	0.13	-1954.00	7227.00	5290	20231220	-44.71	2165	20240805	35.10	5130	-42.98	20240201	2165	35.10	20240805	5290	-44.71	20231220	2165	35.10	20240805	0.06	N	028080	500	62 억	N	N	N	N
91	20241114	150354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-40	5	-1.35	38980065	13292	28.56	3025	3025	2910	3860	2080	2970	2932.60	-923	3063	3016	2958	2911	2853	3040	2935	63	890	500	2010	5	1	12577506	369	-1.50	0.41	12	0.11	-1954.00	7227.00	5290	20231220	-44.61	2165	20240805	35.33	5130	-42.88	20240201	2165	35.33	20240805	5290	-44.61	20231220	2165	35.33	20240805	0.06	N	028080	500	62 억	N	N	N	N
92	20241114	140350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-40	5	-1.35	30662605	10435	22.42	3025	3025	2910	3860	2080	2970	2938.44	-12	3063	3016	2958	2911	2853	3040	2935	63	890	500	2010	5	1	12577506	369	-1.50	0.41	12	0.08	-1954.00	7227.00	5290	20231220	-44.61	2165	20240805	35.33	5130	-42.88	20240201	2165	35.33	20240805	5290	-44.61	20231220	2165	35.33	20240805	0.06	N	028080	500	62 억	N	N	N	N
93	20241114	130351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-50	5	-1.68	22255140	7553	16.23	3025	3025	2915	3860	2080	2970	2946.53	467	3063	3016	2958	2911	2853	3040	2935	63	890	500	2010	5	1	12577506	367	-1.49	0.40	12	0.06	-1954.00	7227.00	5290	20231220	-44.80	2165	20240805	34.87	5130	-43.08	20240201	2165	34.87	20240805	5290	-44.80	20231220	2165	34.87	20240805	0.06	N	028080	500	62 억	N	N	N	N
94	20241114	120350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-50	5	-1.68	21592315	7326	15.74	3025	3025	2920	3860	2080	2970	2947.35	464	3063	3016	2958	2911	2853	3040	2935	63	890	500	2010	5	1	12577506	367	-1.49	0.40	12	0.06	-1954.00	7227.00	5290	20231220	-44.80	2165	20240805	34.87	5130	-43.08	20240201	2165	34.87	20240805	5290	-44.80	20231220	2165	34.87	20240805	0.06	N	028080	500	62 억	N	N	N	N
95	20241114	110353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-20	5	-0.67	8535070	2878	6.18	3025	3025	2940	3860	2080	2970	2965.63	716	3063	3016	2958	2911	2853	3040	2935	63	890	500	2010	5	1	12577506	371	-1.51	0.41	12	0.02	-1954.00	7227.00	5290	20231220	-44.23	2165	20240805	36.26	5130	-42.50	20240201	2165	36.26	20240805	5290	-44.23	20231220	2165	36.26	20240805	0.06	N	028080	500	62 억	N	N	N	N
96	20241114	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	0	3	0.00	1793770	594	1.28	3025	3025	2970	3860	2080	2970	3019.81	45	3063	3016	2958	2911	2853	3040	2935	63	890	500	2010	5	1	12577506	374	-1.52	0.41	12	0.00	-1954.00	7227.00	5290	20231220	-43.86	2165	20240805	37.18	5130	-42.11	20240201	2165	37.18	20240805	5290	-43.86	20231220	2165	37.18	20240805	0.06	N	028080	500	62 억	N	N	N	N
97	20241114	090348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	0	3	0.00	0	0	0.00	0	0	0	3860	2080	2970	0.00	0	3063	3016	2958	2911	2853	3040	2935	63	890	500	2010	5	1	12577506	374	-1.52	0.41	12	0.00	-1954.00	7227.00	5290	20231220	-43.86	2165	20240805	37.18	5130	-42.11	20240201	2165	37.18	20240805	5290	-43.86	20231220	2165	37.18	20240805	0.06	N	028080	500	62 억	N	N	N	N
98	20241113	160150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	0	3	0.00	134803705	45434	167.00	2900	3005	2900	3860	2080	2970	2967.02	-367	3086	3027	2991	2932	2896	3010	2915	63	890	500	2010	5	1	12577506	374	-1.52	0.41	12	0.36	-1954.00	7227.00	5290	20231220	-43.86	2165	20240805	37.18	5130	-42.11	20240201	2165	37.18	20240805	5290	-43.86	20231220	2165	37.18	20240805	0.06	N	028080	500	62 억	N	N	N	N
99	20241113	150203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-30	5	-1.01	130427295	43954	161.56	2900	3005	2900	3860	2080	2970	2967.36	4	3086	3027	2991	2932	2896	3010	2915	63	890	500	2010	5	1	12577506	370	-1.50	0.41	12	0.35	-1954.00	7227.00	5290	20231220	-44.42	2165	20240805	35.80	5130	-42.69	20240201	2165	35.80	20240805	5290	-44.42	20231220	2165	35.80	20240805	0.06	N	028080	500	62 억	N	N	N	N
100	20241113	140159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-15	5	-0.51	119761370	40333	148.25	2900	3005	2900	3860	2080	2970	2969.31	22	3086	3027	2991	2932	2896	3010	2915	63	890	500	2010	5	1	12577506	372	-1.51	0.41	12	0.32	-1954.00	7227.00	5290	20231220	-44.14	2165	20240805	36.49	5130	-42.40	20240201	2165	36.49	20240805	5290	-44.14	20231220	2165	36.49	20240805	0.06	N	028080	500	62 억	N	N	N	N
101	20241113	130158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	15	2	0.51	117283185	39497	145.18	2900	3005	2900	3860	2080	2970	2969.42	125	3086	3027	2991	2932	2896	3010	2915	63	890	500	2010	5	1	12577506	375	-1.53	0.41	12	0.31	-1954.00	7227.00	5290	20231220	-43.57	2165	20240805	37.88	5130	-41.81	20240201	2165	37.88	20240805	5290	-43.57	20231220	2165	37.88	20240805	0.06	N	028080	500	62 억	N	N	N	N
102	20241113	120156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-20	5	-0.67	89901045	30281	111.30	2900	3005	2900	3860	2080	2970	2968.89	656	3086	3027	2991	2932	2896	3010	2915	63	890	500	2010	5	1	12577506	371	-1.51	0.41	12	0.24	-1954.00	7227.00	5290	20231220	-44.23	2165	20240805	36.26	5130	-42.50	20240201	2165	36.26	20240805	5290	-44.23	20231220	2165	36.26	20240805	0.06	N	028080	500	62 억	N	N	N	N
103	20241113	110156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-20	5	-0.67	51691955	17448	64.13	2900	3005	2900	3860	2080	2970	2962.63	514	3086	3027	2991	2932	2896	3010	2915	63	890	500	2010	5	1	12577506	371	-1.51	0.41	12	0.14	-1954.00	7227.00	5290	20231220	-44.23	2165	20240805	36.26	5130	-42.50	20240201	2165	36.26	20240805	5290	-44.23	20231220	2165	36.26	20240805	0.06	N	028080	500	62 억	N	N	N	N
104	20241113	100157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	30	2	1.01	38064450	12847	47.22	2900	3005	2900	3860	2080	2970	2962.91	1070	3086	3027	2991	2932	2896	3010	2915	63	890	500	2010	5	1	12577506	377	-1.54	0.42	12	0.10	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.06	N	028080	500	62 억	N	N	N	N
105	20241113	090152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-70	5	-2.36	8120000	2800	10.29	2900	2900	2900	3860	2080	2970	2900.00	368	3086	3027	2991	2932	2896	3010	2915	63	890	500	2010	5	1	12577506	365	-1.48	0.40	12	0.02	-1954.00	7227.00	5290	20231220	-45.18	2165	20240805	33.95	5130	-43.47	20240201	2165	33.95	20240805	5290	-45.18	20231220	2165	33.95	20240805	0.06	N	028080	500	62 억	N	N	N	N
106	20241112	160342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-40	5	-1.33	81093760	27202	133.52	3000	3050	2955	3910	2110	3010	2981.17	-1555	3123	3066	3003	2946	2883	3095	2975	63	900	500	2040	5	1	12577506	374	-1.52	0.41	12	0.22	-1954.00	7227.00	5290	20231220	-43.86	2165	20240805	37.18	5130	-42.11	20240201	2165	37.18	20240805	5290	-43.86	20231220	2165	37.18	20240805	0.07	N	028080	500	62 억	N	N	N	N
107	20241112	150344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-10	5	-0.33	68516215	23003	112.91	3000	3050	2955	3910	2110	3010	2978.58	-1479	3123	3066	3003	2946	2883	3095	2975	63	900	500	2040	5	1	12577506	377	-1.54	0.42	12	0.18	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.07	N	028080	500	62 억	N	N	N	N
108	20241112	140349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-50	5	-1.66	49667825	16677	81.86	3000	3050	2955	3910	2110	3010	2978.22	-1241	3123	3066	3003	2946	2883	3095	2975	63	900	500	2040	5	1	12577506	372	-1.51	0.41	12	0.13	-1954.00	7227.00	5290	20231220	-44.05	2165	20240805	36.72	5130	-42.30	20240201	2165	36.72	20240805	5290	-44.05	20231220	2165	36.72	20240805	0.07	N	028080	500	62 억	N	N	N	N
109	20241112	130343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-40	5	-1.33	45138345	15152	74.37	3000	3050	2955	3910	2110	3010	2979.04	-906	3123	3066	3003	2946	2883	3095	2975	63	900	500	2040	5	1	12577506	374	-1.52	0.41	12	0.12	-1954.00	7227.00	5290	20231220	-43.86	2165	20240805	37.18	5130	-42.11	20240201	2165	37.18	20240805	5290	-43.86	20231220	2165	37.18	20240805	0.07	N	028080	500	62 억	N	N	N	N
110	20241112	120344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-10	5	-0.33	32253020	10809	53.06	3000	3050	2960	3910	2110	3010	2983.90	-1235	3123	3066	3003	2946	2883	3095	2975	63	900	500	2040	5	1	12577506	377	-1.54	0.42	12	0.09	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.07	N	028080	500	62 억	N	N	N	N
111	20241112	110343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-25	5	-0.83	32036395	10737	52.70	3000	3050	2960	3910	2110	3010	2983.74	-1235	3123	3066	3003	2946	2883	3095	2975	63	900	500	2040	5	1	12577506	375	-1.53	0.41	12	0.09	-1954.00	7227.00	5290	20231220	-43.57	2165	20240805	37.88	5130	-41.81	20240201	2165	37.88	20240805	5290	-43.57	20231220	2165	37.88	20240805	0.07	N	028080	500	62 억	N	N	N	N
112	20241112	100343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-50	5	-1.66	15598870	5237	25.71	3000	3050	2960	3910	2110	3010	2978.59	-784	3123	3066	3003	2946	2883	3095	2975	63	900	500	2040	5	1	12577506	372	-1.51	0.41	12	0.04	-1954.00	7227.00	5290	20231220	-44.05	2165	20240805	36.72	5130	-42.30	20240201	2165	36.72	20240805	5290	-44.05	20231220	2165	36.72	20240805	0.07	N	028080	500	62 억	N	N	N	N
113	20241112	090343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-25	5	-0.83	1150925	381	1.87	3000	3050	2985	3910	2110	3010	3020.80	-182	3123	3066	3003	2946	2883	3095	2975	63	900	500	2040	5	1	12577506	375	-1.53	0.41	12	0.00	-1954.00	7227.00	5290	20231220	-43.57	2165	20240805	37.88	5130	-41.81	20240201	2165	37.88	20240805	5290	-43.57	20231220	2165	37.88	20240805	0.07	N	028080	500	62 억	N	N	N	N
114	20241111	160340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	10	2	0.33	60507295	20352	117.07	2980	3060	2940	3900	2100	3000	2973.04	-2659	3046	3022	2981	2957	2916	3035	2970	63	900	500	2040	5	1	12577506	379	-1.54	0.42	12	0.16	-1954.00	7227.00	5290	20231220	-43.10	2165	20240805	39.03	5130	-41.33	20240201	2165	39.03	20240805	5290	-43.10	20231220	2165	39.03	20240805	0.06	N	028080	500	62 억	N	N	N	N
115	20241111	150352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	56551740	19031	109.47	2980	3060	2940	3900	2100	3000	2971.56	-2449	3046	3022	2981	2957	2916	3035	2970	63	900	500	2040	5	1	12577506	377	-1.54	0.42	12	0.15	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.06	N	028080	500	62 억	N	N	N	N
116	20241111	140344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-5	5	-0.17	43807915	14744	84.81	2980	3060	2940	3900	2100	3000	2971.24	-2054	3046	3022	2981	2957	2916	3035	2970	63	900	500	2040	5	1	12577506	377	-1.53	0.41	12	0.12	-1954.00	7227.00	5290	20231220	-43.38	2165	20240805	38.34	5130	-41.62	20240201	2165	38.34	20240805	5290	-43.38	20231220	2165	38.34	20240805	0.06	N	028080	500	62 억	N	N	N	N
117	20241111	130343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-35	5	-1.17	42590135	14334	82.45	2980	3060	2940	3900	2100	3000	2971.27	-1945	3046	3022	2981	2957	2916	3035	2970	63	900	500	2040	5	1	12577506	373	-1.52	0.41	12	0.11	-1954.00	7227.00	5290	20231220	-43.95	2165	20240805	36.95	5130	-42.20	20240201	2165	36.95	20240805	5290	-43.95	20231220	2165	36.95	20240805	0.06	N	028080	500	62 억	N	N	N	N
118	20241111	120342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-25	5	-0.83	32863845	11055	63.59	2980	3060	2940	3900	2100	3000	2972.76	-1945	3046	3022	2981	2957	2916	3035	2970	63	900	500	2040	5	1	12577506	374	-1.52	0.41	12	0.09	-1954.00	7227.00	5290	20231220	-43.76	2165	20240805	37.41	5130	-42.01	20240201	2165	37.41	20240805	5290	-43.76	20231220	2165	37.41	20240805	0.06	N	028080	500	62 억	N	N	N	N
119	20241111	110342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	21530370	7252	41.71	2980	3060	2940	3900	2100	3000	2968.89	-1634	3046	3022	2981	2957	2916	3035	2970	63	900	500	2040	5	1	12577506	377	-1.54	0.42	12	0.06	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.06	N	028080	500	62 억	N	N	N	N
120	20241111	100340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-50	5	-1.67	9628405	3236	18.61	2980	3060	2945	3900	2100	3000	2975.40	-1313	3046	3022	2981	2957	2916	3035	2970	63	900	500	2040	5	1	12577506	371	-1.51	0.41	12	0.03	-1954.00	7227.00	5290	20231220	-44.23	2165	20240805	36.26	5130	-42.50	20240201	2165	36.26	20240805	5290	-44.23	20231220	2165	36.26	20240805	0.06	N	028080	500	62 억	N	N	N	N
121	20241111	090340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-20	5	-0.67	968500	325	1.87	2980	2980	2980	3900	2100	3000	2980.00	60	3046	3022	2981	2957	2916	3035	2970	63	900	500	2040	5	1	12577506	375	-1.53	0.41	12	0.00	-1954.00	7227.00	5290	20231220	-43.67	2165	20240805	37.64	5130	-41.91	20240201	2165	37.64	20240805	5290	-43.67	20231220	2165	37.64	20240805	0.06	N	028080	500	62 억	N	N	N	N
122	20241108	160338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	30	2	1.01	50756630	16970	202.68	2950	3005	2940	3860	2080	2970	2990.96	-1296	3110	3040	2995	2925	2880	3017	2902	63	890	500	2010	5	1	12577506	377	-1.54	0.42	12	0.13	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.06	N	028080	500	62 억	N	N	N	N
123	20241108	150344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	0	3	0.00	49386610	16510	197.18	2950	3005	2940	3860	2080	2970	2991.31	-1281	3110	3040	2995	2925	2880	3017	2902	63	890	500	2010	5	1	12577506	374	-1.52	0.41	12	0.13	-1954.00	7227.00	5290	20231220	-43.86	2165	20240805	37.18	5130	-42.11	20240201	2165	37.18	20240805	5290	-43.86	20231220	2165	37.18	20240805	0.06	N	028080	500	62 억	N	N	N	N
124	20241108	140341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	5	2	0.17	46648270	15592	186.22	2950	3005	2940	3860	2080	2970	2991.81	-1118	3110	3040	2995	2925	2880	3017	2902	63	890	500	2010	5	1	12577506	374	-1.52	0.41	12	0.12	-1954.00	7227.00	5290	20231220	-43.76	2165	20240805	37.41	5130	-42.01	20240201	2165	37.41	20240805	5290	-43.76	20231220	2165	37.41	20240805	0.06	N	028080	500	62 억	N	N	N	N
125	20241108	130341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	30	2	1.01	39197460	13101	156.47	2950	3005	2940	3860	2080	2970	2991.94	-1275	3110	3040	2995	2925	2880	3017	2902	63	890	500	2010	5	1	12577506	377	-1.54	0.42	12	0.10	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.06	N	028080	500	62 억	N	N	N	N
126	20241108	120343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	30	2	1.01	32495405	10867	129.79	2950	3005	2940	3860	2080	2970	2990.28	-1002	3110	3040	2995	2925	2880	3017	2902	63	890	500	2010	5	1	12577506	377	-1.54	0.42	12	0.09	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.06	N	028080	500	62 억	N	N	N	N
127	20241108	110343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	25	2	0.84	18086320	6064	72.42	2950	3005	2940	3860	2080	2970	2982.57	-89	3110	3040	2995	2925	2880	3017	2902	63	890	500	2010	5	1	12577506	377	-1.53	0.41	12	0.05	-1954.00	7227.00	5290	20231220	-43.38	2165	20240805	38.34	5130	-41.62	20240201	2165	38.34	20240805	5290	-43.38	20231220	2165	38.34	20240805	0.06	N	028080	500	62 억	N	N	N	N
128	20241108	100344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-5	5	-0.17	13198275	4424	52.84	2950	3005	2940	3860	2080	2970	2983.34	129	3110	3040	2995	2925	2880	3017	2902	63	890	500	2010	5	1	12577506	373	-1.52	0.41	12	0.04	-1954.00	7227.00	5290	20231220	-43.95	2165	20240805	36.95	5130	-42.20	20240201	2165	36.95	20240805	5290	-43.95	20231220	2165	36.95	20240805	0.06	N	028080	500	62 억	N	N	N	N
129	20241108	090338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	0	3	0.00	0	0	0.00	0	0	0	3860	2080	2970	0.00	0	3110	3040	2995	2925	2880	3017	2902	63	890	500	2010	5	1	12577506	374	-1.52	0.41	12	0.00	-1954.00	7227.00	5290	20231220	-43.86	2165	20240805	37.18	5130	-42.11	20240201	2165	37.18	20240805	5290	-43.86	20231220	2165	37.18	20240805	0.06	N	028080	500	62 억	N	N	N	N
130	20241107	160338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-30	5	-1.00	24651250	8243	24.36	3000	3065	2950	3900	2100	3000	2990.57	-2499	3113	3056	2953	2896	2793	3085	2925	63	900	500	2040	5	1	12577506	374	-1.52	0.41	12	0.07	-1954.00	7227.00	5290	20231220	-43.86	2165	20240805	37.18	5130	-42.11	20240201	2165	37.18	20240805	5290	-43.86	20231220	2165	37.18	20240805	0.08	N	028080	500	62 억	N	N	N	N
131	20241107	150340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	21032755	7034	20.79	3000	3065	2950	3900	2100	3000	2990.16	-2322	3113	3056	2953	2896	2793	3085	2925	63	900	500	2040	5	1	12577506	377	-1.54	0.42	12	0.06	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.08	N	028080	500	62 억	N	N	N	N
132	20241107	140342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-5	5	-0.17	16828445	5615	16.59	3000	3065	2960	3900	2100	3000	2997.05	-2281	3113	3056	2953	2896	2793	3085	2925	63	900	500	2040	5	1	12577506	377	-1.53	0.41	12	0.04	-1954.00	7227.00	5290	20231220	-43.38	2165	20240805	38.34	5130	-41.62	20240201	2165	38.34	20240805	5290	-43.38	20231220	2165	38.34	20240805	0.08	N	028080	500	62 억	N	N	N	N
133	20241107	130343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-35	5	-1.17	13870810	4623	13.66	3000	3065	2960	3900	2100	3000	3000.39	-2192	3113	3056	2953	2896	2793	3085	2925	63	900	500	2040	5	1	12577506	373	-1.52	0.41	12	0.04	-1954.00	7227.00	5290	20231220	-43.95	2165	20240805	36.95	5130	-42.20	20240201	2165	36.95	20240805	5290	-43.95	20231220	2165	36.95	20240805	0.08	N	028080	500	62 억	N	N	N	N
134	20241107	120341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-35	5	-1.17	13577275	4524	13.37	3000	3065	2960	3900	2100	3000	3001.17	-2192	3113	3056	2953	2896	2793	3085	2925	63	900	500	2040	5	1	12577506	373	-1.52	0.41	12	0.04	-1954.00	7227.00	5290	20231220	-43.95	2165	20240805	36.95	5130	-42.20	20240201	2165	36.95	20240805	5290	-43.95	20231220	2165	36.95	20240805	0.08	N	028080	500	62 억	N	N	N	N
135	20241107	110340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-40	5	-1.33	13191655	4394	12.99	3000	3065	2960	3900	2100	3000	3002.20	-2181	3113	3056	2953	2896	2793	3085	2925	63	900	500	2040	5	1	12577506	372	-1.51	0.41	12	0.03	-1954.00	7227.00	5290	20231220	-44.05	2165	20240805	36.72	5130	-42.30	20240201	2165	36.72	20240805	5290	-44.05	20231220	2165	36.72	20240805	0.08	N	028080	500	62 억	N	N	N	N
136	20241107	100339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-40	5	-1.33	12457250	4146	12.25	3000	3065	2960	3900	2100	3000	3004.64	-2277	3113	3056	2953	2896	2793	3085	2925	63	900	500	2040	5	1	12577506	372	-1.51	0.41	12	0.03	-1954.00	7227.00	5290	20231220	-44.05	2165	20240805	36.72	5130	-42.30	20240201	2165	36.72	20240805	5290	-44.05	20231220	2165	36.72	20240805	0.08	N	028080	500	62 억	N	N	N	N
137	20241107	090340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	65	2	2.17	484965	161	0.48	3000	3065	2985	3900	2100	3000	3012.20	-20	3113	3056	2953	2896	2793	3085	2925	63	900	500	2040	5	1	12577506	386	-1.57	0.42	12	0.00	-1954.00	7227.00	5290	20231220	-42.06	2165	20240805	41.57	5130	-40.25	20240201	2165	41.57	20240805	5290	-42.06	20231220	2165	41.57	20240805	0.08	N	028080	500	62 억	N	N	N	N
138	20241106	160342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	99034575	33456	250.21	2970	3010	2850	3890	2100	2995	2960.14	-1882	3085	3040	2975	2930	2865	3062	2952	63	895	500	2030	5	1	12577506	377	-1.54	0.42	12	0.27	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.08	N	028080	500	62 억	N	N	N	N
139	20241106	150351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-65	5	-2.17	88395875	29881	223.48	2970	3010	2850	3890	2100	2995	2958.26	-2161	3085	3040	2975	2930	2865	3062	2952	63	895	500	2030	5	1	12577506	369	-1.50	0.41	12	0.24	-1954.00	7227.00	5290	20231220	-44.61	2165	20240805	35.33	5130	-42.88	20240201	2165	35.33	20240805	5290	-44.61	20231220	2165	35.33	20240805	0.08	N	028080	500	62 억	N	N	N	N
140	20241106	140350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	80166855	27095	202.64	2970	3010	2850	3890	2100	2995	2958.73	-1375	3085	3040	2975	2930	2865	3062	2952	63	895	500	2030	5	1	12577506	377	-1.54	0.42	12	0.22	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.08	N	028080	500	62 억	N	N	N	N
141	20241106	130349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-55	5	-1.84	58712410	19934	149.08	2970	3010	2850	3890	2100	2995	2945.34	-737	3085	3040	2975	2930	2865	3062	2952	63	895	500	2030	5	1	12577506	370	-1.50	0.41	12	0.16	-1954.00	7227.00	5290	20231220	-44.42	2165	20240805	35.80	5130	-42.69	20240201	2165	35.80	20240805	5290	-44.42	20231220	2165	35.80	20240805	0.08	N	028080	500	62 억	N	N	N	N
142	20241106	120340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-15	5	-0.50	55898195	18983	141.97	2970	3010	2850	3890	2100	2995	2944.64	-596	3085	3040	2975	2930	2865	3062	2952	63	895	500	2030	5	1	12577506	375	-1.53	0.41	12	0.15	-1954.00	7227.00	5290	20231220	-43.67	2165	20240805	37.64	5130	-41.91	20240201	2165	37.64	20240805	5290	-43.67	20231220	2165	37.64	20240805	0.08	N	028080	500	62 억	N	N	N	N
143	20241106	110344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-5	5	-0.17	46332505	15793	118.11	2970	3000	2850	3890	2100	2995	2933.74	-297	3085	3040	2975	2930	2865	3062	2952	63	895	500	2030	5	1	12577506	376	-1.53	0.41	12	0.13	-1954.00	7227.00	5290	20231220	-43.48	2165	20240805	38.11	5130	-41.72	20240201	2165	38.11	20240805	5290	-43.48	20231220	2165	38.11	20240805	0.08	N	028080	500	62 억	N	N	N	N
144	20241106	100344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-35	5	-1.17	32379700	11102	83.03	2970	2995	2850	3890	2100	2995	2916.56	905	3085	3040	2975	2930	2865	3062	2952	63	895	500	2030	5	1	12577506	372	-1.51	0.41	12	0.09	-1954.00	7227.00	5290	20231220	-44.05	2165	20240805	36.72	5130	-42.30	20240201	2165	36.72	20240805	5290	-44.05	20231220	2165	36.72	20240805	0.08	N	028080	500	62 억	N	N	N	N
145	20241106	090342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-40	5	-1.34	1499655	507	3.79	2970	2995	2940	3890	2100	2995	2957.90	-64	3085	3040	2975	2930	2865	3062	2952	63	895	500	2030	5	1	12577506	372	-1.51	0.41	12	0.00	-1954.00	7227.00	5290	20231220	-44.14	2165	20240805	36.49	5130	-42.40	20240201	2165	36.49	20240805	5290	-44.14	20231220	2165	36.49	20240805	0.08	N	028080	500	62 억	N	N	N	N
146	20241105	160334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	15	2	0.50	39597415	13370	110.95	2910	3020	2910	3870	2090	2980	2961.66	-1885	3036	3007	2976	2947	2916	3022	2962	63	890	500	2020	5	1	12577506	377	-1.53	0.41	12	0.11	-1954.00	7227.00	5290	20231220	-43.38	2165	20240805	38.34	5130	-41.62	20240201	2165	38.34	20240805	5290	-43.38	20231220	2165	38.34	20240805	0.08	N	028080	500	62 억	N	N	N	N
147	20241105	150341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	20	2	0.67	38320625	12943	107.41	2910	3020	2910	3870	2090	2980	2960.72	-1614	3036	3007	2976	2947	2916	3022	2962	63	890	500	2020	5	1	12577506	377	-1.54	0.42	12	0.10	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.08	N	028080	500	62 억	N	N	N	N
148	20241105	140338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-5	5	-0.17	33187595	11219	93.10	2910	3020	2910	3870	2090	2980	2958.16	-1514	3036	3007	2976	2947	2916	3022	2962	63	890	500	2020	5	1	12577506	374	-1.52	0.41	12	0.09	-1954.00	7227.00	5290	20231220	-43.76	2165	20240805	37.41	5130	-42.01	20240201	2165	37.41	20240805	5290	-43.76	20231220	2165	37.41	20240805	0.08	N	028080	500	62 억	N	N	N	N
149	20241105	130339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-25	5	-0.84	13431345	4549	37.75	2910	3020	2910	3870	2090	2980	2952.59	-315	3036	3007	2976	2947	2916	3022	2962	63	890	500	2020	5	1	12577506	372	-1.51	0.41	12	0.04	-1954.00	7227.00	5290	20231220	-44.14	2165	20240805	36.49	5130	-42.40	20240201	2165	36.49	20240805	5290	-44.14	20231220	2165	36.49	20240805	0.08	N	028080	500	62 억	N	N	N	N
150	20241105	120338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-30	5	-1.01	12465060	4222	35.04	2910	3020	2910	3870	2090	2980	2952.41	-315	3036	3007	2976	2947	2916	3022	2962	63	890	500	2020	5	1	12577506	371	-1.51	0.41	12	0.03	-1954.00	7227.00	5290	20231220	-44.23	2165	20240805	36.26	5130	-42.50	20240201	2165	36.26	20240805	5290	-44.23	20231220	2165	36.26	20240805	0.08	N	028080	500	62 억	N	N	N	N
151	20241105	110331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	5	2	0.17	7851695	2660	22.07	2910	3020	2910	3870	2090	2980	2951.77	-396	3036	3007	2976	2947	2916	3022	2962	63	890	500	2020	5	1	12577506	375	-1.53	0.41	12	0.02	-1954.00	7227.00	5290	20231220	-43.57	2165	20240805	37.88	5130	-41.81	20240201	2165	37.88	20240805	5290	-43.57	20231220	2165	37.88	20240805	0.08	N	028080	500	62 억	N	N	N	N
152	20241105	100337	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	10	2	0.34	7607710	2578	21.39	2910	3020	2910	3870	2090	2980	2951.01	-384	3036	3007	2976	2947	2916	3022	2962	63	890	500	2020	5	1	12577506	376	-1.53	0.41	12	0.02	-1954.00	7227.00	5290	20231220	-43.48	2165	20240805	38.11	5130	-41.72	20240201	2165	38.11	20240805	5290	-43.48	20231220	2165	38.11	20240805	0.08	N	028080	500	62 억	N	N	N	N
153	20241105	090335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-40	5	-1.34	2387040	819	6.80	2910	2970	2910	3870	2090	2980	2914.58	-105	3036	3007	2976	2947	2916	3022	2962	63	890	500	2020	5	1	12577506	370	-1.50	0.41	12	0.01	-1954.00	7227.00	5290	20231220	-44.42	2165	20240805	35.80	5130	-42.69	20240201	2165	35.80	20240805	5290	-44.42	20231220	2165	35.80	20240805	0.08	N	028080	500	62 억	N	N	N	N
154	20241104	160334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-10	5	-0.33	35293455	11901	105.38	2945	3005	2945	3885	2095	2990	2965.59	-2922	3046	3017	2971	2942	2896	3032	2957	63	895	500	2030	5	1	12577506	375	-1.53	0.41	12	0.09	-1954.00	7227.00	5290	20231220	-43.67	2165	20240805	37.64	5130	-41.91	20240201	2165	37.64	20240805	5290	-43.67	20231220	2165	37.64	20240805	0.08	N	028080	500	62 억	N	N	N	N
155	20241104	150341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-15	5	-0.50	33356385	11250	99.62	2945	3005	2945	3885	2095	2990	2965.01	-2835	3046	3017	2971	2942	2896	3032	2957	63	895	500	2030	5	1	12577506	374	-1.52	0.41	12	0.09	-1954.00	7227.00	5290	20231220	-43.76	2165	20240805	37.41	5130	-42.01	20240201	2165	37.41	20240805	5290	-43.76	20231220	2165	37.41	20240805	0.08	N	028080	500	62 억	N	N	N	N
156	20241104	140334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-15	5	-0.50	27272365	9206	81.52	2945	3005	2945	3885	2095	2990	2962.46	-2465	3046	3017	2971	2942	2896	3032	2957	63	895	500	2030	5	1	12577506	374	-1.52	0.41	12	0.07	-1954.00	7227.00	5290	20231220	-43.76	2165	20240805	37.41	5130	-42.01	20240201	2165	37.41	20240805	5290	-43.76	20231220	2165	37.41	20240805	0.08	N	028080	500	62 억	N	N	N	N
157	20241104	130300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-10	5	-0.33	26958035	9100	80.58	2945	3005	2945	3885	2095	2990	2962.42	-2550	3046	3017	2971	2942	2896	3032	2957	63	895	500	2030	5	1	12577506	375	-1.53	0.41	12	0.07	-1954.00	7227.00	5290	20231220	-43.67	2165	20240805	37.64	5130	-41.91	20240201	2165	37.64	20240805	5290	-43.67	20231220	2165	37.64	20240805	0.08	N	028080	500	62 억	N	N	N	N
158	20241104	120329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-10	5	-0.33	25481570	8603	76.18	2945	3005	2945	3885	2095	2990	2961.94	-2421	3046	3017	2971	2942	2896	3032	2957	63	895	500	2030	5	1	12577506	375	-1.53	0.41	12	0.07	-1954.00	7227.00	5290	20231220	-43.67	2165	20240805	37.64	5130	-41.91	20240201	2165	37.64	20240805	5290	-43.67	20231220	2165	37.64	20240805	0.08	N	028080	500	62 억	N	N	N	N
159	20241104	110328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-35	5	-1.17	23048535	7783	68.92	2945	3005	2945	3885	2095	2990	2961.39	-1723	3046	3017	2971	2942	2896	3032	2957	63	895	500	2030	5	1	12577506	372	-1.51	0.41	12	0.06	-1954.00	7227.00	5290	20231220	-44.14	2165	20240805	36.49	5130	-42.40	20240201	2165	36.49	20240805	5290	-44.14	20231220	2165	36.49	20240805	0.08	N	028080	500	62 억	N	N	N	N
160	20241104	100325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-35	5	-1.17	10052735	3393	30.05	2945	3005	2945	3885	2095	2990	2962.79	-1631	3046	3017	2971	2942	2896	3032	2957	63	895	500	2030	5	1	12577506	372	-1.51	0.41	12	0.03	-1954.00	7227.00	5290	20231220	-44.14	2165	20240805	36.49	5130	-42.40	20240201	2165	36.49	20240805	5290	-44.14	20231220	2165	36.49	20240805	0.08	N	028080	500	62 억	N	N	N	N
161	20241104	090328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	10	2	0.33	4196535	1412	12.50	2945	3005	2945	3885	2095	2990	2972.05	-621	3046	3017	2971	2942	2896	3032	2957	63	895	500	2030	5	1	12577506	377	-1.54	0.42	12	0.01	-1954.00	7227.00	5290	20231220	-43.29	2165	20240805	38.57	5130	-41.52	20240201	2165	38.57	20240805	5290	-43.29	20231220	2165	38.57	20240805	0.08	N	028080	500	62 억	N	N	N	N
162	20241101	160319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	5	2	0.17	33482150	11233	176.79	2965	3000	2925	3880	2090	2985	2980.70	-2228	3058	3021	2978	2941	2898	3040	2960	63	895	500	2020	5	1	12577506	376	-1.53	0.41	12	0.09	-1954.00	7227.00	5290	20231220	-43.48	2165	20240805	38.11	5130	-41.72	20240201	2165	38.11	20240805	5290	-43.48	20231220	2165	38.11	20240805	0.08	N	028080	500	62 억	N	N	N	N
163	20241101	150327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-35	5	-1.17	31373455	10527	165.68	2965	3000	2925	3880	2090	2985	2980.28	-1815	3058	3021	2978	2941	2898	3040	2960	63	895	500	2020	5	1	12577506	371	-1.51	0.41	12	0.08	-1954.00	7227.00	5290	20231220	-44.23	2165	20240805	36.26	5130	-42.50	20240201	2165	36.26	20240805	5290	-44.23	20231220	2165	36.26	20240805	0.08	N	028080	500	62 억	N	N	N	N
164	20241101	140321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-20	5	-0.67	21756050	7308	115.01	2965	3000	2925	3880	2090	2985	2977.02	-1460	3058	3021	2978	2941	2898	3040	2960	63	895	500	2020	5	1	12577506	373	-1.52	0.41	12	0.06	-1954.00	7227.00	5290	20231220	-43.95	2165	20240805	36.95	5130	-42.20	20240201	2165	36.95	20240805	5290	-43.95	20231220	2165	36.95	20240805	0.08	N	028080	500	62 억	N	N	N	N
165	20241101	130350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-10	5	-0.34	21735285	7301	114.90	2965	3000	2925	3880	2090	2985	2977.03	-1460	3058	3021	2978	2941	2898	3040	2960	63	895	500	2020	5	1	12577506	374	-1.52	0.41	12	0.06	-1954.00	7227.00	5290	20231220	-43.76	2165	20240805	37.41	5130	-42.01	20240201	2165	37.41	20240805	5290	-43.76	20231220	2165	37.41	20240805	0.08	N	028080	500	62 억	N	N	N	N
166	20241101	120351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	10	2	0.34	12600425	4253	66.93	2965	2995	2925	3880	2090	2985	2962.71	-1356	3058	3021	2978	2941	2898	3040	2960	63	895	500	2020	5	1	12577506	377	-1.53	0.41	12	0.03	-1954.00	7227.00	5290	20231220	-43.38	2165	20240805	38.34	5130	-41.62	20240201	2165	38.34	20240805	5290	-43.38	20231220	2165	38.34	20240805	0.08	N	028080	500	62 억	N	N	N	N
167	20241101	110348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	5	2	0.17	9119710	3087	48.58	2965	2995	2925	3880	2090	2985	2954.23	-1110	3058	3021	2978	2941	2898	3040	2960	63	895	500	2020	5	1	12577506	376	-1.53	0.41	12	0.02	-1954.00	7227.00	5290	20231220	-43.48	2165	20240805	38.11	5130	-41.72	20240201	2165	38.11	20240805	5290	-43.48	20231220	2165	38.11	20240805	0.08	N	028080	500	62 억	N	N	N	N
168	20241101	100349	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-50	5	-1.68	4509010	1531	24.10	2965	2970	2925	3880	2090	2985	2945.14	-528	3058	3021	2978	2941	2898	3040	2960	63	895	500	2020	5	1	12577506	369	-1.50	0.41	12	0.01	-1954.00	7227.00	5290	20231220	-44.52	2165	20240805	35.57	5130	-42.79	20240201	2165	35.57	20240805	5290	-44.52	20231220	2165	35.57	20240805	0.08	N	028080	500	62 억	N	N	N	N
169	20241101	090348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-20	5	-0.67	94880	32	0.50	2965	2965	2965	3880	2090	2985	2965.00	-4	3058	3021	2978	2941	2898	3040	2960	63	895	500	2020	5	1	12577506	373	-1.52	0.41	12	0.00	-1954.00	7227.00	5290	20231220	-43.95	2165	20240805	36.95	5130	-42.20	20240201	2165	36.95	20240805	5290	-43.95	20231220	2165	36.95	20240805	0.08	N	028080	500	62 억	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History