KissMeData/134580/price/prices-20241101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1696	6	2	0.36	256433140	148810	600.31	1825	1825	1681	2195	1183	1690	1723.28	2.86	-22412	1759	1724	1700	1665	1641	1712	1653	110	505	500	1040	1	1	22025767	374	-3.15	0.97	12	0.68	-539.00	1757.00	4395	20231215	-61.41	1506	20241115	12.62	4105	-58.68	20240124	1506	12.62	20241115	4395	-61.41	20231215	1506	12.62	20241115	0.86	N	134580	500	110 억	630492	N	N	N	N
3	20241129	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1686	-4	5	-0.24	252795955	146664	591.65	1825	1825	1681	2195	1183	1690	1723.64	2.86	-21817	1759	1724	1700	1665	1641	1712	1653	110	505	500	1040	1	1	22025767	371	-3.13	0.96	12	0.67	-539.00	1757.00	4395	20231215	-61.64	1506	20241115	11.95	4105	-58.93	20240124	1506	11.95	20241115	4395	-61.64	20231215	1506	11.95	20241115	0.86	N	134580	500	110 억	630492	N	N	N	N
4	20241129	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1704	14	2	0.83	107779535	61689	248.86	1825	1825	1693	2195	1183	1690	1747.14	2.86	-11146	1759	1724	1700	1665	1641	1712	1653	110	505	500	1040	1	1	22025767	375	-3.16	0.97	12	0.28	-539.00	1757.00	4395	20231215	-61.23	1506	20241115	13.15	4105	-58.49	20240124	1506	13.15	20241115	4395	-61.23	20231215	1506	13.15	20241115	0.86	N	134580	500	110 억	630492	N	N	N	N
5	20241129	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1717	27	2	1.60	100767220	57590	232.32	1825	1825	1693	2195	1183	1690	1749.73	2.86	-10742	1759	1724	1700	1665	1641	1712	1653	110	505	500	1040	1	1	22025767	378	-3.19	0.98	12	0.26	-539.00	1757.00	4395	20231215	-60.93	1506	20241115	14.01	4105	-58.17	20240124	1506	14.01	20241115	4395	-60.93	20231215	1506	14.01	20241115	0.86	N	134580	500	110 억	630492	N	N	N	N
6	20241129	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1719	29	2	1.72	99256119	56708	228.76	1825	1825	1693	2195	1183	1690	1750.30	2.86	-10893	1759	1724	1700	1665	1641	1712	1653	110	505	500	1040	1	1	22025767	379	-3.19	0.98	12	0.26	-539.00	1757.00	4395	20231215	-60.89	1506	20241115	14.14	4105	-58.12	20240124	1506	14.14	20241115	4395	-60.89	20231215	1506	14.14	20241115	0.86	N	134580	500	110 억	630492	N	N	N	N
7	20241129	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1713	23	2	1.36	88833600	50622	204.21	1825	1825	1693	2195	1183	1690	1754.84	2.86	-9012	1759	1724	1700	1665	1641	1712	1653	110	505	500	1040	1	1	22025767	377	-3.18	0.97	12	0.23	-539.00	1757.00	4395	20231215	-61.02	1506	20241115	13.75	4105	-58.27	20240124	1506	13.75	20241115	4395	-61.02	20231215	1506	13.75	20241115	0.86	N	134580	500	110 억	630492	N	N	N	N
8	20241129	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1745	55	2	3.25	71132299	40342	162.74	1825	1825	1693	2195	1183	1690	1763.23	2.86	-8505	1759	1724	1700	1665	1641	1712	1653	110	505	500	1040	1	1	22025767	384	-3.24	0.99	12	0.18	-539.00	1757.00	4395	20231215	-60.30	1506	20241115	15.87	4105	-57.49	20240124	1506	15.87	20241115	4395	-60.30	20231215	1506	15.87	20241115	0.86	N	134580	500	110 억	630492	N	N	N	N
9	20241129	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1735	45	2	2.66	48613859	27308	110.16	1825	1825	1693	2195	1183	1690	1780.21	2.86	-3320	1759	1724	1700	1665	1641	1712	1653	110	505	500	1040	1	1	22025767	382	-3.22	0.99	12	0.12	-539.00	1757.00	4395	20231215	-60.52	1506	20241115	15.21	4105	-57.73	20240124	1506	15.21	20241115	4395	-60.52	20231215	1506	15.21	20241115	0.86	N	134580	500	110 억	630492	N	N	N	N
10	20241128	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1690	24	2	1.44	42164701	24789	55.91	1724	1735	1676	2165	1167	1666	1701.32	2.88	-3321	1759	1712	1677	1630	1595	1736	1654	110	499	500	1030	1	1	22025767	372	-3.14	0.96	12	0.11	-539.00	1757.00	4395	20231215	-61.55	1506	20241115	12.22	4105	-58.83	20240124	1506	12.22	20241115	4395	-61.55	20231215	1506	12.22	20241115	0.89	N	134580	500	110 억	633813	N	N	N	N
11	20241128	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1695	29	2	1.74	38276061	22488	50.72	1724	1735	1676	2165	1167	1666	1702.07	2.88	-2974	1759	1712	1677	1630	1595	1736	1654	110	499	500	1030	1	1	22025767	373	-3.14	0.96	12	0.10	-539.00	1757.00	4395	20231215	-61.43	1506	20241115	12.55	4105	-58.71	20240124	1506	12.55	20241115	4395	-61.43	20231215	1506	12.55	20241115	0.89	N	134580	500	110 억	633813	N	N	N	N
12	20241128	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1713	47	2	2.82	23265871	13624	30.73	1724	1735	1676	2165	1167	1666	1707.71	2.88	-2556	1759	1712	1677	1630	1595	1736	1654	110	499	500	1030	1	1	22025767	377	-3.18	0.97	12	0.06	-539.00	1757.00	4395	20231215	-61.02	1506	20241115	13.75	4105	-58.27	20240124	1506	13.75	20241115	4395	-61.02	20231215	1506	13.75	20241115	0.89	N	134580	500	110 억	633813	N	N	N	N
13	20241128	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1713	47	2	2.82	20405152	11953	26.96	1724	1735	1676	2165	1167	1666	1707.12	2.88	-2403	1759	1712	1677	1630	1595	1736	1654	110	499	500	1030	1	1	22025767	377	-3.18	0.97	12	0.05	-539.00	1757.00	4395	20231215	-61.02	1506	20241115	13.75	4105	-58.27	20240124	1506	13.75	20241115	4395	-61.02	20231215	1506	13.75	20241115	0.89	N	134580	500	110 억	633813	N	N	N	N
14	20241128	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1713	47	2	2.82	11702214	6838	15.42	1724	1735	1676	2165	1167	1666	1711.35	2.88	-517	1759	1712	1677	1630	1595	1736	1654	110	499	500	1030	1	1	22025767	377	-3.18	0.97	12	0.03	-539.00	1757.00	4395	20231215	-61.02	1506	20241115	13.75	4105	-58.27	20240124	1506	13.75	20241115	4395	-61.02	20231215	1506	13.75	20241115	0.89	N	134580	500	110 억	633813	N	N	N	N
15	20241128	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1714	48	2	2.88	6993778	4084	9.21	1724	1735	1676	2165	1167	1666	1712.48	2.88	-1102	1759	1712	1677	1630	1595	1736	1654	110	499	500	1030	1	1	22025767	378	-3.18	0.98	12	0.02	-539.00	1757.00	4395	20231215	-61.00	1506	20241115	13.81	4105	-58.25	20240124	1506	13.81	20241115	4395	-61.00	20231215	1506	13.81	20241115	0.89	N	134580	500	110 억	633813	N	N	N	N
16	20241128	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	50	2	3.00	4637250	2702	6.09	1724	1735	1676	2165	1167	1666	1716.23	2.88	-368	1759	1712	1677	1630	1595	1736	1654	110	499	500	1030	1	1	22025767	378	-3.18	0.98	12	0.01	-539.00	1757.00	4395	20231215	-60.96	1506	20241115	13.94	4105	-58.20	20240124	1506	13.94	20241115	4395	-60.96	20231215	1506	13.94	20241115	0.89	N	134580	500	110 억	633813	N	N	N	N
17	20241128	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1729	63	2	3.78	527080	305	0.69	1724	1735	1724	2165	1167	1666	1728.13	2.88	0	1759	1712	1677	1630	1595	1736	1654	110	499	500	1030	1	1	22025767	381	-3.21	0.98	12	0.00	-539.00	1757.00	4395	20231215	-60.66	1506	20241115	14.81	4105	-57.88	20240124	1506	14.81	20241115	4395	-60.66	20231215	1506	14.81	20241115	0.89	N	134580	500	110 억	633813	N	N	N	N
18	20241127	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1666	23	2	1.40	74209031	44164	17.79	1643	1724	1642	2135	1151	1643	1680.31	2.95	-15124	1975	1808	1694	1527	1413	1892	1611	110	492	500	1010	1	1	22025767	367	-3.09	0.95	12	0.20	-539.00	1757.00	4395	20231215	-62.09	1506	20241115	10.62	4105	-59.42	20240124	1506	10.62	20241115	4395	-62.09	20231215	1506	10.62	20241115	0.89	N	134580	500	110 억	648919	N	N	N	N
19	20241127	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1679	36	2	2.19	69580692	41386	16.67	1643	1724	1642	2135	1151	1643	1681.26	2.95	-15134	1975	1808	1694	1527	1413	1892	1611	110	492	500	1010	1	1	22025767	370	-3.12	0.96	12	0.19	-539.00	1757.00	4395	20231215	-61.80	1506	20241115	11.49	4105	-59.10	20240124	1506	11.49	20241115	4395	-61.80	20231215	1506	11.49	20241115	0.89	N	134580	500	110 억	648919	N	N	N	N
20	20241127	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1684	41	2	2.50	65700179	39071	15.74	1643	1724	1642	2135	1151	1643	1681.56	2.95	-16137	1975	1808	1694	1527	1413	1892	1611	110	492	500	1010	1	1	22025767	371	-3.12	0.96	12	0.18	-539.00	1757.00	4395	20231215	-61.68	1506	20241115	11.82	4105	-58.98	20240124	1506	11.82	20241115	4395	-61.68	20231215	1506	11.82	20241115	0.89	N	134580	500	110 억	648919	N	N	N	N
21	20241127	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1685	42	2	2.56	64517513	38366	15.46	1643	1724	1642	2135	1151	1643	1681.63	2.95	-16135	1975	1808	1694	1527	1413	1892	1611	110	492	500	1010	1	1	22025767	371	-3.13	0.96	12	0.17	-539.00	1757.00	4395	20231215	-61.66	1506	20241115	11.89	4105	-58.95	20240124	1506	11.89	20241115	4395	-61.66	20231215	1506	11.89	20241115	0.89	N	134580	500	110 억	648919	N	N	N	N
22	20241127	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1687	44	2	2.68	61993370	36866	14.85	1643	1724	1642	2135	1151	1643	1681.59	2.95	-16192	1975	1808	1694	1527	1413	1892	1611	110	492	500	1010	1	1	22025767	372	-3.13	0.96	12	0.17	-539.00	1757.00	4395	20231215	-61.62	1506	20241115	12.02	4105	-58.90	20240124	1506	12.02	20241115	4395	-61.62	20231215	1506	12.02	20241115	0.89	N	134580	500	110 억	648919	N	N	N	N
23	20241127	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1671	28	2	1.70	43175320	25679	10.34	1643	1724	1642	2135	1151	1643	1681.35	2.95	-11677	1975	1808	1694	1527	1413	1892	1611	110	492	500	1010	1	1	22025767	368	-3.10	0.95	12	0.12	-539.00	1757.00	4395	20231215	-61.98	1506	20241115	10.96	4105	-59.29	20240124	1506	10.96	20241115	4395	-61.98	20231215	1506	10.96	20241115	0.89	N	134580	500	110 억	648919	N	N	N	N
24	20241127	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1675	32	2	1.95	42649384	25365	10.22	1643	1724	1642	2135	1151	1643	1681.43	2.95	-11677	1975	1808	1694	1527	1413	1892	1611	110	492	500	1010	1	1	22025767	369	-3.11	0.95	12	0.12	-539.00	1757.00	4395	20231215	-61.89	1506	20241115	11.22	4105	-59.20	20240124	1506	11.22	20241115	4395	-61.89	20231215	1506	11.22	20241115	0.89	N	134580	500	110 억	648919	N	N	N	N
25	20241127	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1657	14	2	0.85	23374593	13806	5.56	1643	1724	1642	2135	1151	1643	1693.07	2.95	-9138	1975	1808	1694	1527	1413	1892	1611	110	492	500	1010	1	1	22025767	365	-3.07	0.94	12	0.06	-539.00	1757.00	4395	20231215	-62.30	1506	20241115	10.03	4105	-59.63	20240124	1506	10.03	20241115	4395	-62.30	20231215	1506	10.03	20241115	0.89	N	134580	500	110 억	648919	N	N	N	N
26	20241126	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	25	2	1.55	418379300	246462	280.17	1618	1861	1580	2100	1133	1618	1697.56	2.87	17555	1684	1651	1616	1583	1548	1633	1565	110	482	500	1000	1	1	22025767	362	-3.05	0.94	12	1.12	-539.00	1757.00	4395	20231215	-62.62	1506	20241115	9.10	4105	-59.98	20240124	1506	9.10	20241115	4395	-62.62	20231215	1506	9.10	20241115	0.89	N	134580	500	110 억	631348	N	N	N	N
27	20241126	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1620	2	2	0.12	397559288	233718	265.68	1618	1861	1580	2100	1133	1618	1701.02	2.87	12685	1684	1651	1616	1583	1548	1633	1565	110	482	500	1000	1	1	22025767	357	-3.01	0.92	12	1.06	-539.00	1757.00	4395	20231215	-63.14	1506	20241115	7.57	4105	-60.54	20240124	1506	7.57	20241115	4395	-63.14	20231215	1506	7.57	20241115	0.89	N	134580	500	110 억	631348	N	N	N	N
28	20241126	140922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1631	13	2	0.80	387579446	227546	258.67	1618	1861	1580	2100	1133	1618	1703.30	2.87	12878	1684	1651	1616	1583	1548	1633	1565	110	482	500	1000	1	1	22025767	359	-3.03	0.93	12	1.03	-539.00	1757.00	4395	20231215	-62.89	1506	20241115	8.30	4105	-60.27	20240124	1506	8.30	20241115	4395	-62.89	20231215	1506	8.30	20241115	0.89	N	134580	500	110 억	631348	N	N	N	N
29	20241126	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1631	13	2	0.80	368169981	215599	245.09	1618	1861	1580	2100	1133	1618	1707.66	2.87	8309	1684	1651	1616	1583	1548	1633	1565	110	482	500	1000	1	1	22025767	359	-3.03	0.93	12	0.98	-539.00	1757.00	4395	20231215	-62.89	1506	20241115	8.30	4105	-60.27	20240124	1506	8.30	20241115	4395	-62.89	20231215	1506	8.30	20241115	0.89	N	134580	500	110 억	631348	N	N	N	N
30	20241126	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1727	109	2	6.74	342184255	199865	227.20	1618	1861	1580	2100	1133	1618	1712.08	2.87	5558	1684	1651	1616	1583	1548	1633	1565	110	482	500	1000	1	1	22025767	380	-3.20	0.98	12	0.91	-539.00	1757.00	4395	20231215	-60.71	1506	20241115	14.67	4105	-57.93	20240124	1506	14.67	20241115	4395	-60.71	20231215	1506	14.67	20241115	0.89	N	134580	500	110 억	631348	N	N	N	N
31	20241126	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1713	95	2	5.87	84338744	51927	59.03	1618	1720	1580	2100	1133	1618	1624.18	2.87	5081	1684	1651	1616	1583	1548	1633	1565	110	482	500	1000	1	1	22025767	377	-3.18	0.97	12	0.24	-539.00	1757.00	4395	20231215	-61.02	1506	20241115	13.75	4105	-58.27	20240124	1506	13.75	20241115	4395	-61.02	20231215	1506	13.75	20241115	0.89	N	134580	500	110 억	631348	N	N	N	N
32	20241126	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1585	-33	5	-2.04	27983493	17516	19.91	1618	1625	1585	2100	1133	1618	1597.60	2.87	-2735	1684	1651	1616	1583	1548	1633	1565	110	482	500	1000	1	1	22025767	349	-2.94	0.90	12	0.08	-539.00	1757.00	4395	20231215	-63.94	1506	20241115	5.25	4105	-61.39	20240124	1506	5.25	20241115	4395	-63.94	20231215	1506	5.25	20241115	0.89	N	134580	500	110 억	631348	N	N	N	N
33	20241126	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1605	-13	5	-0.80	2380655	1478	1.68	1618	1624	1598	2100	1133	1618	1610.73	2.87	-38	1684	1651	1616	1583	1548	1633	1565	110	482	500	1000	1	1	22025767	354	-2.98	0.91	12	0.01	-539.00	1757.00	4395	20231215	-63.48	1506	20241115	6.57	4105	-60.90	20240124	1506	6.57	20241115	4395	-63.48	20231215	1506	6.57	20241115	0.89	N	134580	500	110 억	631348	N	N	N	N
34	20241125	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1618	-31	5	-1.88	140847900	87583	1453.18	1646	1649	1581	2140	1155	1649	1607.98	2.81	11613	1692	1670	1655	1633	1618	1681	1644	110	491	500	1020	1	1	22025767	356	-3.00	0.92	12	0.40	-539.00	1757.00	4395	20231215	-63.19	1506	20241115	7.44	4105	-60.58	20240124	1506	7.44	20241115	4395	-63.19	20231215	1506	7.44	20241115	0.89	N	134580	500	110 억	619735	N	N	N	N
35	20241125	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1617	-32	5	-1.94	129736447	80716	1339.24	1646	1649	1581	2140	1155	1649	1607.32	2.81	12242	1692	1670	1655	1633	1618	1681	1644	110	491	500	1020	1	1	22025767	356	-3.00	0.92	12	0.37	-539.00	1757.00	4395	20231215	-63.21	1506	20241115	7.37	4105	-60.61	20240124	1506	7.37	20241115	4395	-63.21	20231215	1506	7.37	20241115	0.89	N	134580	500	110 억	619735	N	N	N	N
36	20241125	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1629	-20	5	-1.21	123878134	77097	1279.19	1646	1649	1581	2140	1155	1649	1606.78	2.81	14154	1692	1670	1655	1633	1618	1681	1644	110	491	500	1020	1	1	22025767	359	-3.02	0.93	12	0.35	-539.00	1757.00	4395	20231215	-62.94	1506	20241115	8.17	4105	-60.32	20240124	1506	8.17	20241115	4395	-62.94	20231215	1506	8.17	20241115	0.89	N	134580	500	110 억	619735	N	N	N	N
37	20241125	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1606	-43	5	-2.61	120105737	74761	1240.43	1646	1649	1581	2140	1155	1649	1606.53	2.81	14403	1692	1670	1655	1633	1618	1681	1644	110	491	500	1020	1	1	22025767	354	-2.98	0.91	12	0.34	-539.00	1757.00	4395	20231215	-63.46	1506	20241115	6.64	4105	-60.88	20240124	1506	6.64	20241115	4395	-63.46	20231215	1506	6.64	20241115	0.89	N	134580	500	110 억	619735	N	N	N	N
38	20241125	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1598	-51	5	-3.09	112972704	70323	1166.80	1646	1649	1581	2140	1155	1649	1606.48	2.81	14272	1692	1670	1655	1633	1618	1681	1644	110	491	500	1020	1	1	22025767	352	-2.96	0.91	12	0.32	-539.00	1757.00	4395	20231215	-63.64	1506	20241115	6.11	4105	-61.07	20240124	1506	6.11	20241115	4395	-63.64	20231215	1506	6.11	20241115	0.89	N	134580	500	110 억	619735	N	N	N	N
39	20241125	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1582	-67	5	-4.06	59966746	37196	617.16	1646	1649	1581	2140	1155	1649	1612.18	2.81	7363	1692	1670	1655	1633	1618	1681	1644	110	491	500	1020	1	1	22025767	348	-2.94	0.90	12	0.17	-539.00	1757.00	4395	20231215	-64.00	1506	20241115	5.05	4105	-61.46	20240124	1506	5.05	20241115	4395	-64.00	20231215	1506	5.05	20241115	0.89	N	134580	500	110 억	619735	N	N	N	N
40	20241125	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1615	-34	5	-2.06	28073994	17328	287.51	1646	1649	1614	2140	1155	1649	1620.15	2.81	8728	1692	1670	1655	1633	1618	1681	1644	110	491	500	1020	1	1	22025767	356	-3.00	0.92	12	0.08	-539.00	1757.00	4395	20231215	-63.25	1506	20241115	7.24	4105	-60.66	20240124	1506	7.24	20241115	4395	-63.25	20231215	1506	7.24	20241115	0.89	N	134580	500	110 억	619735	N	N	N	N
41	20241125	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1649	0	3	0.00	54384	33	0.55	1646	1649	1646	2140	1155	1649	1648.00	2.81	0	1692	1670	1655	1633	1618	1681	1644	110	491	500	1020	1	1	22025767	363	-3.06	0.94	12	0.00	-539.00	1757.00	4395	20231215	-62.48	1506	20241115	9.50	4105	-59.83	20240124	1506	9.50	20241115	4395	-62.48	20231215	1506	9.50	20241115	0.89	N	134580	500	110 억	619735	N	N	N	N
42	20241122	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1649	4	2	0.24	9952375	6027	21.02	1645	1677	1640	2135	1152	1645	1651.30	2.81	561	1677	1661	1633	1617	1589	1669	1625	110	490	500	1010	1	1	22025767	363	-3.06	0.94	12	0.03	-539.00	1757.00	4395	20231215	-62.48	1506	20241115	9.50	4105	-59.83	20240124	1506	9.50	20241115	4395	-62.48	20231215	1506	9.50	20241115	0.89	N	134580	500	110 억	619174	N	N	N	N
43	20241122	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1645	0	3	0.00	9785826	5926	20.67	1645	1677	1640	2135	1152	1645	1651.34	2.81	659	1677	1661	1633	1617	1589	1669	1625	110	490	500	1010	1	1	22025767	362	-3.05	0.94	12	0.03	-539.00	1757.00	4395	20231215	-62.57	1506	20241115	9.23	4105	-59.93	20240124	1506	9.23	20241115	4395	-62.57	20231215	1506	9.23	20241115	0.89	N	134580	500	110 억	619174	N	N	N	N
44	20241122	140829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1654	9	2	0.55	6786977	4101	14.31	1645	1677	1644	2135	1152	1645	1654.96	2.81	650	1677	1661	1633	1617	1589	1669	1625	110	490	500	1010	1	1	22025767	364	-3.07	0.94	12	0.02	-539.00	1757.00	4395	20231215	-62.37	1506	20241115	9.83	4105	-59.71	20240124	1506	9.83	20241115	4395	-62.37	20231215	1506	9.83	20241115	0.89	N	134580	500	110 억	619174	N	N	N	N
45	20241122	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1644	-1	5	-0.06	5532919	3343	11.66	1645	1677	1644	2135	1152	1645	1655.08	2.81	901	1677	1661	1633	1617	1589	1669	1625	110	490	500	1010	1	1	22025767	362	-3.05	0.94	12	0.02	-539.00	1757.00	4395	20231215	-62.59	1506	20241115	9.16	4105	-59.95	20240124	1506	9.16	20241115	4395	-62.59	20231215	1506	9.16	20241115	0.89	N	134580	500	110 억	619174	N	N	N	N
46	20241122	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1650	5	2	0.30	2392551	1437	5.01	1645	1677	1645	2135	1152	1645	1664.96	2.81	-23	1677	1661	1633	1617	1589	1669	1625	110	490	500	1010	1	1	22025767	363	-3.06	0.94	12	0.01	-539.00	1757.00	4395	20231215	-62.46	1506	20241115	9.56	4105	-59.81	20240124	1506	9.56	20241115	4395	-62.46	20231215	1506	9.56	20241115	0.89	N	134580	500	110 억	619174	N	N	N	N
47	20241122	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1674	29	2	1.76	2222750	1334	4.65	1645	1677	1645	2135	1152	1645	1666.23	2.81	-23	1677	1661	1633	1617	1589	1669	1625	110	490	500	1010	1	1	22025767	369	-3.11	0.95	12	0.01	-539.00	1757.00	4395	20231215	-61.91	1506	20241115	11.16	4105	-59.22	20240124	1506	11.16	20241115	4395	-61.91	20231215	1506	11.16	20241115	0.89	N	134580	500	110 억	619174	N	N	N	N
48	20241122	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1675	30	2	1.82	1834813	1102	3.84	1645	1677	1645	2135	1152	1645	1664.98	2.81	-35	1677	1661	1633	1617	1589	1669	1625	110	490	500	1010	1	1	22025767	369	-3.11	0.95	12	0.01	-539.00	1757.00	4395	20231215	-61.89	1506	20241115	11.22	4105	-59.20	20240124	1506	11.22	20241115	4395	-61.89	20231215	1506	11.22	20241115	0.89	N	134580	500	110 억	619174	N	N	N	N
49	20241122	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1670	25	2	1.52	629748	380	1.33	1645	1670	1645	2135	1152	1645	1657.23	2.81	-23	1677	1661	1633	1617	1589	1669	1625	110	490	500	1010	1	1	22025767	368	-3.10	0.95	12	0.00	-539.00	1757.00	4395	20231215	-62.00	1506	20241115	10.89	4105	-59.32	20240124	1506	10.89	20241115	4395	-62.00	20231215	1506	10.89	20241115	0.89	N	134580	500	110 억	619174	N	N	N	N
50	20241121	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1645	24	2	1.48	46722669	28657	73.88	1621	1649	1605	2105	1135	1621	1630.39	2.82	-1795	1692	1656	1623	1587	1554	1640	1571	110	484	500	1000	1	1	22025767	362	-3.05	0.94	12	0.13	-539.00	1757.00	4395	20231215	-62.57	1506	20241115	9.23	4105	-59.93	20240124	1506	9.23	20241115	4395	-62.57	20231215	1506	9.23	20241115	0.89	N	134580	500	110 억	620905	N	N	N	N
51	20241121	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	21	2	1.30	42793832	26259	67.70	1621	1649	1605	2105	1135	1621	1629.68	2.82	-1748	1692	1656	1623	1587	1554	1640	1571	110	484	500	1000	1	1	22025767	362	-3.05	0.93	12	0.12	-539.00	1757.00	4395	20231215	-62.64	1506	20241115	9.03	4105	-60.00	20240124	1506	9.03	20241115	4395	-62.64	20231215	1506	9.03	20241115	0.89	N	134580	500	110 억	620905	N	N	N	N
52	20241121	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	19	2	1.17	33182705	20399	52.59	1621	1649	1605	2105	1135	1621	1626.68	2.82	-1686	1692	1656	1623	1587	1554	1640	1571	110	484	500	1000	1	1	22025767	361	-3.04	0.93	12	0.09	-539.00	1757.00	4395	20231215	-62.68	1506	20241115	8.90	4105	-60.05	20240124	1506	8.90	20241115	4395	-62.68	20231215	1506	8.90	20241115	0.89	N	134580	500	110 억	620905	N	N	N	N
53	20241121	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1629	8	2	0.49	25818089	15895	40.98	1621	1649	1605	2105	1135	1621	1624.29	2.82	-1443	1692	1656	1623	1587	1554	1640	1571	110	484	500	1000	1	1	22025767	359	-3.02	0.93	12	0.07	-539.00	1757.00	4395	20231215	-62.94	1506	20241115	8.17	4105	-60.32	20240124	1506	8.17	20241115	4395	-62.94	20231215	1506	8.17	20241115	0.89	N	134580	500	110 억	620905	N	N	N	N
54	20241121	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1641	20	2	1.23	22681115	13979	36.04	1621	1649	1605	2105	1135	1621	1622.51	2.82	-2060	1692	1656	1623	1587	1554	1640	1571	110	484	500	1000	1	1	22025767	361	-3.04	0.93	12	0.06	-539.00	1757.00	4395	20231215	-62.66	1506	20241115	8.96	4105	-60.02	20240124	1506	8.96	20241115	4395	-62.66	20231215	1506	8.96	20241115	0.89	N	134580	500	110 억	620905	N	N	N	N
55	20241121	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1609	-12	5	-0.74	18471039	11389	29.36	1621	1649	1605	2105	1135	1621	1621.83	2.82	-1271	1692	1656	1623	1587	1554	1640	1571	110	484	500	1000	1	1	22025767	354	-2.99	0.92	12	0.05	-539.00	1757.00	4395	20231215	-63.39	1506	20241115	6.84	4105	-60.80	20240124	1506	6.84	20241115	4395	-63.39	20231215	1506	6.84	20241115	0.89	N	134580	500	110 억	620905	N	N	N	N
56	20241121	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	19	2	1.17	8901257	5498	14.17	1621	1649	1608	2105	1135	1621	1619.00	2.82	-1449	1692	1656	1623	1587	1554	1640	1571	110	484	500	1000	1	1	22025767	361	-3.04	0.93	12	0.02	-539.00	1757.00	4395	20231215	-62.68	1506	20241115	8.90	4105	-60.05	20240124	1506	8.90	20241115	4395	-62.68	20231215	1506	8.90	20241115	0.89	N	134580	500	110 억	620905	N	N	N	N
57	20241121	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	22	2	1.36	1257471	775	2.00	1621	1649	1618	2105	1135	1621	1622.54	2.82	-636	1692	1656	1623	1587	1554	1640	1571	110	484	500	1000	1	1	22025767	362	-3.05	0.94	12	0.00	-539.00	1757.00	4395	20231215	-62.62	1506	20241115	9.10	4105	-59.98	20240124	1506	9.10	20241115	4395	-62.62	20231215	1506	9.10	20241115	0.89	N	134580	500	110 억	620905	N	N	N	N
58	20241120	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1621	-4	5	-0.25	62766827	38787	157.60	1625	1659	1590	2110	1138	1625	1618.24	2.80	3639	1688	1656	1628	1596	1568	1642	1582	110	485	500	1000	1	1	22025767	357	-3.01	0.92	12	0.18	-539.00	1757.00	4395	20231215	-63.12	1506	20241115	7.64	4105	-60.51	20240124	1506	7.64	20241115	4395	-63.12	20231215	1506	7.64	20241115	0.86	N	134580	500	110 억	617492	N	N	N	N
59	20241120	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1633	8	2	0.49	56886181	35165	142.88	1625	1659	1590	2110	1138	1625	1617.69	2.80	5244	1688	1656	1628	1596	1568	1642	1582	110	485	500	1000	1	1	22025767	360	-3.03	0.93	12	0.16	-539.00	1757.00	4395	20231215	-62.84	1506	20241115	8.43	4105	-60.22	20240124	1506	8.43	20241115	4395	-62.84	20231215	1506	8.43	20241115	0.86	N	134580	500	110 억	617492	N	N	N	N
60	20241120	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1638	13	2	0.80	55187206	34122	138.65	1625	1659	1590	2110	1138	1625	1617.35	2.80	5339	1688	1656	1628	1596	1568	1642	1582	110	485	500	1000	1	1	22025767	361	-3.04	0.93	12	0.15	-539.00	1757.00	4395	20231215	-62.73	1506	20241115	8.76	4105	-60.10	20240124	1506	8.76	20241115	4395	-62.73	20231215	1506	8.76	20241115	0.86	N	134580	500	110 억	617492	N	N	N	N
61	20241120	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1645	20	2	1.23	48487416	30017	121.97	1625	1659	1590	2110	1138	1625	1615.33	2.80	3353	1688	1656	1628	1596	1568	1642	1582	110	485	500	1000	1	1	22025767	362	-3.05	0.94	12	0.14	-539.00	1757.00	4395	20231215	-62.57	1506	20241115	9.23	4105	-59.93	20240124	1506	9.23	20241115	4395	-62.57	20231215	1506	9.23	20241115	0.86	N	134580	500	110 억	617492	N	N	N	N
62	20241120	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1626	1	2	0.06	35095471	21829	88.70	1625	1627	1590	2110	1138	1625	1607.75	2.80	-1345	1688	1656	1628	1596	1568	1642	1582	110	485	500	1000	1	1	22025767	358	-3.02	0.93	12	0.10	-539.00	1757.00	4395	20231215	-63.00	1506	20241115	7.97	4105	-60.39	20240124	1506	7.97	20241115	4395	-63.00	20231215	1506	7.97	20241115	0.86	N	134580	500	110 억	617492	N	N	N	N
63	20241120	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1627	2	2	0.12	32227192	20064	81.52	1625	1627	1590	2110	1138	1625	1606.22	2.80	-2092	1688	1656	1628	1596	1568	1642	1582	110	485	500	1000	1	1	22025767	358	-3.02	0.93	12	0.09	-539.00	1757.00	4395	20231215	-62.98	1506	20241115	8.03	4105	-60.37	20240124	1506	8.03	20241115	4395	-62.98	20231215	1506	8.03	20241115	0.86	N	134580	500	110 억	617492	N	N	N	N
64	20241120	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1616	-9	5	-0.55	29709533	18513	75.22	1625	1627	1590	2110	1138	1625	1604.79	2.80	-2135	1688	1656	1628	1596	1568	1642	1582	110	485	500	1000	1	1	22025767	356	-3.00	0.92	12	0.08	-539.00	1757.00	4395	20231215	-63.23	1506	20241115	7.30	4105	-60.63	20240124	1506	7.30	20241115	4395	-63.23	20231215	1506	7.30	20241115	0.86	N	134580	500	110 억	617492	N	N	N	N
65	20241120	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1600	-25	5	-1.54	350693	217	0.88	1625	1626	1600	2110	1138	1625	1616.10	2.80	-73	1688	1656	1628	1596	1568	1642	1582	110	485	500	1000	1	1	22025767	352	-2.97	0.91	12	0.00	-539.00	1757.00	4395	20231215	-63.59	1506	20241115	6.24	4105	-61.02	20240124	1506	6.24	20241115	4395	-63.59	20231215	1506	6.24	20241115	0.86	N	134580	500	110 억	617492	N	N	N	N
66	20241119	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1625	3	2	0.18	39794400	24611	34.57	1642	1660	1600	2105	1136	1622	1616.92	2.80	1216	1702	1662	1609	1569	1516	1682	1589	110	483	500	1000	1	1	22025767	358	-3.01	0.92	12	0.11	-539.00	1757.00	4395	20231215	-63.03	1506	20241115	7.90	4105	-60.41	20240124	1506	7.90	20241115	4395	-63.03	20231215	1506	7.90	20241115	0.87	N	134580	500	110 억	616249	N	N	N	N
67	20241119	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1628	6	2	0.37	38470025	23796	33.43	1642	1660	1600	2105	1136	1622	1616.66	2.80	1488	1702	1662	1609	1569	1516	1682	1589	110	483	500	1000	1	1	22025767	359	-3.02	0.93	12	0.11	-539.00	1757.00	4395	20231215	-62.96	1506	20241115	8.10	4105	-60.34	20240124	1506	8.10	20241115	4395	-62.96	20231215	1506	8.10	20241115	0.87	N	134580	500	110 억	616249	N	N	N	N
68	20241119	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1610	-12	5	-0.74	31420815	19429	27.29	1642	1660	1600	2105	1136	1622	1617.21	2.80	89	1702	1662	1609	1569	1516	1682	1589	110	483	500	1000	1	1	22025767	355	-2.99	0.92	12	0.09	-539.00	1757.00	4395	20231215	-63.37	1506	20241115	6.91	4105	-60.78	20240124	1506	6.91	20241115	4395	-63.37	20231215	1506	6.91	20241115	0.87	N	134580	500	110 억	616249	N	N	N	N
69	20241119	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1607	-15	5	-0.92	23328671	14428	20.27	1642	1660	1600	2105	1136	1622	1616.90	2.80	-2914	1702	1662	1609	1569	1516	1682	1589	110	483	500	1000	1	1	22025767	354	-2.98	0.91	12	0.07	-539.00	1757.00	4395	20231215	-63.44	1506	20241115	6.71	4105	-60.85	20240124	1506	6.71	20241115	4395	-63.44	20231215	1506	6.71	20241115	0.87	N	134580	500	110 억	616249	N	N	N	N
70	20241119	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1622	0	3	0.00	12687835	7792	10.95	1642	1660	1613	2105	1136	1622	1628.32	2.80	-5062	1702	1662	1609	1569	1516	1682	1589	110	483	500	1000	1	1	22025767	357	-3.01	0.92	12	0.04	-539.00	1757.00	4395	20231215	-63.09	1506	20241115	7.70	4105	-60.49	20240124	1506	7.70	20241115	4395	-63.09	20231215	1506	7.70	20241115	0.87	N	134580	500	110 억	616249	N	N	N	N
71	20241119	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1616	-6	5	-0.37	10486289	6430	9.03	1642	1660	1616	2105	1136	1622	1630.84	2.80	-4030	1702	1662	1609	1569	1516	1682	1589	110	483	500	1000	1	1	22025767	356	-3.00	0.92	12	0.03	-539.00	1757.00	4395	20231215	-63.23	1506	20241115	7.30	4105	-60.63	20240124	1506	7.30	20241115	4395	-63.23	20231215	1506	7.30	20241115	0.87	N	134580	500	110 억	616249	N	N	N	N
72	20241119	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1631	9	2	0.55	9335718	5720	8.04	1642	1660	1618	2105	1136	1622	1632.12	2.80	-3321	1702	1662	1609	1569	1516	1682	1589	110	483	500	1000	1	1	22025767	359	-3.03	0.93	12	0.03	-539.00	1757.00	4395	20231215	-62.89	1506	20241115	8.30	4105	-60.27	20240124	1506	8.30	20241115	4395	-62.89	20231215	1506	8.30	20241115	0.87	N	134580	500	110 억	616249	N	N	N	N
73	20241119	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1659	37	2	2.28	3022531	1842	2.59	1642	1660	1618	2105	1136	1622	1640.90	2.80	-1379	1702	1662	1609	1569	1516	1682	1589	110	483	500	1000	1	1	22025767	365	-3.08	0.94	12	0.01	-539.00	1757.00	4395	20231215	-62.25	1506	20241115	10.16	4105	-59.59	20240124	1506	10.16	20241115	4395	-62.25	20231215	1506	10.16	20241115	0.87	N	134580	500	110 억	616249	N	N	N	N
74	20241118	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1622	1	2	0.06	113692202	71172	84.66	1601	1649	1556	2105	1135	1621	1597.29	2.72	17045	1697	1658	1582	1543	1467	1678	1563	110	484	500	1000	1	1	22025767	357	-3.01	0.92	12	0.32	-539.00	1757.00	4395	20231215	-63.09	1506	20241115	7.70	4105	-60.49	20240124	1506	7.70	20241115	4395	-63.09	20231215	1506	7.70	20241115	0.91	N	134580	500	110 억	599159	N	N	N	N
75	20241118	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1618	-3	5	-0.19	111698398	69941	83.20	1601	1649	1556	2105	1135	1621	1597.04	2.72	17361	1697	1658	1582	1543	1467	1678	1563	110	484	500	1000	1	1	22025767	356	-3.00	0.92	12	0.32	-539.00	1757.00	4395	20231215	-63.19	1506	20241115	7.44	4105	-60.58	20240124	1506	7.44	20241115	4395	-63.19	20231215	1506	7.44	20241115	0.91	N	134580	500	110 억	599159	N	N	N	N
76	20241118	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1625	4	2	0.25	103553026	64907	77.21	1601	1649	1556	2105	1135	1621	1595.41	2.72	16452	1697	1658	1582	1543	1467	1678	1563	110	484	500	1000	1	1	22025767	358	-3.01	0.92	12	0.29	-539.00	1757.00	4395	20231215	-63.03	1506	20241115	7.90	4105	-60.41	20240124	1506	7.90	20241115	4395	-63.03	20231215	1506	7.90	20241115	0.91	N	134580	500	110 억	599159	N	N	N	N
77	20241118	130806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1613	-8	5	-0.49	96537025	60558	72.04	1601	1649	1556	2105	1135	1621	1594.13	2.72	14790	1697	1658	1582	1543	1467	1678	1563	110	484	500	1000	1	1	22025767	355	-2.99	0.92	12	0.27	-539.00	1757.00	4395	20231215	-63.30	1506	20241115	7.10	4105	-60.71	20240124	1506	7.10	20241115	4395	-63.30	20231215	1506	7.10	20241115	0.91	N	134580	500	110 억	599159	N	N	N	N
78	20241118	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1646	25	2	1.54	80533815	50676	60.28	1601	1649	1556	2105	1135	1621	1589.19	2.72	13933	1697	1658	1582	1543	1467	1678	1563	110	484	500	1000	1	1	22025767	363	-3.05	0.94	12	0.23	-539.00	1757.00	4395	20231215	-62.55	1506	20241115	9.30	4105	-59.90	20240124	1506	9.30	20241115	4395	-62.55	20231215	1506	9.30	20241115	0.91	N	134580	500	110 억	599159	N	N	N	N
79	20241118	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1615	-6	5	-0.37	64021325	40467	48.14	1601	1619	1556	2105	1135	1621	1582.06	2.72	9366	1697	1658	1582	1543	1467	1678	1563	110	484	500	1000	1	1	22025767	356	-3.00	0.92	12	0.18	-539.00	1757.00	4395	20231215	-63.25	1506	20241115	7.24	4105	-60.66	20240124	1506	7.24	20241115	4395	-63.25	20231215	1506	7.24	20241115	0.91	N	134580	500	110 억	599159	N	N	N	N
80	20241118	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1617	-4	5	-0.25	62401201	39462	46.94	1601	1619	1556	2105	1135	1621	1581.30	2.72	9495	1697	1658	1582	1543	1467	1678	1563	110	484	500	1000	1	1	22025767	356	-3.00	0.92	12	0.18	-539.00	1757.00	4395	20231215	-63.21	1506	20241115	7.37	4105	-60.61	20240124	1506	7.37	20241115	4395	-63.21	20231215	1506	7.37	20241115	0.91	N	134580	500	110 억	599159	N	N	N	N
81	20241118	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1591	-30	5	-1.85	15582748	9781	11.63	1601	1610	1574	2105	1135	1621	1593.17	2.72	1221	1697	1658	1582	1543	1467	1678	1563	110	484	500	1000	1	1	22025767	350	-2.95	0.91	12	0.04	-539.00	1757.00	4395	20231215	-63.80	1506	20241115	5.64	4105	-61.24	20240124	1506	5.64	20241115	4395	-63.80	20231215	1506	5.64	20241115	0.91	N	134580	500	110 억	599159	N	N	N	N
82	20241115	160825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1621	50	2	3.18	131139724	83957	59.78	1552	1621	1506	2040	1100	1571	1561.99	2.68	8158	2075	1822	1696	1443	1317	1760	1381	110	469	500	970	1	1	22025767	357	-3.01	0.92	12	0.38	-539.00	1757.00	4395	20231215	-63.12	1506	20241115	7.64	4105	-60.51	20240124	1506	7.64	20241115	4395	-63.12	20231215	1506	7.64	20241115	0.98	N	134580	500	110 억	591001	N	N	N	N
83	20241115	150849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1598	27	2	1.72	125436319	80431	57.27	1552	1620	1506	2040	1100	1571	1559.55	2.68	7301	2075	1822	1696	1443	1317	1760	1381	110	469	500	970	1	1	22025767	352	-2.96	0.91	12	0.37	-539.00	1757.00	4395	20231215	-63.64	1506	20241115	6.11	4105	-61.07	20240124	1506	6.11	20241115	4395	-63.64	20231215	1506	6.11	20241115	0.98	N	134580	500	110 억	591001	N	N	N	N
84	20241115	140839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1587	16	2	1.02	119153990	76505	54.47	1552	1620	1506	2040	1100	1571	1557.47	2.68	6782	2075	1822	1696	1443	1317	1760	1381	110	469	500	970	1	1	22025767	350	-2.94	0.90	12	0.35	-539.00	1757.00	4395	20231215	-63.89	1506	20241115	5.38	4105	-61.34	20240124	1506	5.38	20241115	4395	-63.89	20231215	1506	5.38	20241115	0.98	N	134580	500	110 억	591001	N	N	N	N
85	20241115	130842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1600	29	2	1.85	112174321	72084	51.33	1552	1620	1506	2040	1100	1571	1556.16	2.68	6744	2075	1822	1696	1443	1317	1760	1381	110	469	500	970	1	1	22025767	352	-2.97	0.91	12	0.33	-539.00	1757.00	4395	20231215	-63.59	1506	20241115	6.24	4105	-61.02	20240124	1506	6.24	20241115	4395	-63.59	20231215	1506	6.24	20241115	0.98	N	134580	500	110 억	591001	N	N	N	N
86	20241115	120844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1600	29	2	1.85	104312517	67168	47.83	1552	1620	1506	2040	1100	1571	1553.01	2.68	4323	2075	1822	1696	1443	1317	1760	1381	110	469	500	970	1	1	22025767	352	-2.97	0.91	12	0.30	-539.00	1757.00	4395	20231215	-63.59	1506	20241115	6.24	4105	-61.02	20240124	1506	6.24	20241115	4395	-63.59	20231215	1506	6.24	20241115	0.98	N	134580	500	110 억	591001	N	N	N	N
87	20241115	110822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1596	25	2	1.59	98356700	63425	45.16	1552	1620	1506	2040	1100	1571	1550.76	2.68	5256	2075	1822	1696	1443	1317	1760	1381	110	469	500	970	1	1	22025767	352	-2.96	0.91	12	0.29	-539.00	1757.00	4395	20231215	-63.69	1506	20241115	5.98	4105	-61.12	20240124	1506	5.98	20241115	4395	-63.69	20231215	1506	5.98	20241115	0.98	N	134580	500	110 억	591001	N	N	N	N
88	20241115	100823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1607	36	2	2.29	87642015	56732	40.40	1552	1620	1506	2040	1100	1571	1544.84	2.68	3991	2075	1822	1696	1443	1317	1760	1381	110	469	500	970	1	1	22025767	354	-2.98	0.91	12	0.26	-539.00	1757.00	4395	20231215	-63.44	1506	20241115	6.71	4105	-60.85	20240124	1506	6.71	20241115	4395	-63.44	20231215	1506	6.71	20241115	0.98	N	134580	500	110 억	591001	N	N	N	N
89	20241115	090754	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1516	-55	5	-3.50	49801332	32686	23.27	1552	1571	1506	2040	1100	1571	1523.63	2.68	1120	2075	1822	1696	1443	1317	1760	1381	110	469	500	970	1	1	22025767	334	-2.81	0.86	12	0.15	-539.00	1757.00	4395	20231215	-65.51	1506	20241115	0.66	4105	-63.07	20240124	1506	0.66	20241115	4395	-65.51	20231215	1506	0.66	20241115	0.98	N	134580	500	110 억	591001	N	N	N	N
90	20241114	160817	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1587	-138	5	-8.00	228604726	137170	166.23	1739	1949	1570	2240	1208	1725	1666.58	2.66	5451	1845	1784	1739	1678	1633	1762	1656	110	515	500	1060	1	1	22025767	350	-2.94	0.90	12	0.62	-539.00	1757.00	4395	20231215	-63.89	1570	20241114	1.08	4105	-61.34	20240124	1570	1.08	20241114	4395	-63.89	20231215	1570	1.08	20241114	1.00	N	134580	500	110 억	586853	N	N	N	N
91	20241114	150822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1603	-122	5	-7.07	104331700	63415	76.85	1739	1750	1588	2240	1208	1725	1645.22	2.66	5923	1845	1784	1739	1678	1633	1762	1656	110	515	500	1060	1	1	22025767	353	-2.97	0.91	12	0.29	-539.00	1757.00	4395	20231215	-63.53	1588	20241114	0.94	4105	-60.95	20240124	1588	0.94	20241114	4395	-63.53	20231215	1588	0.94	20241114	1.00	N	134580	500	110 억	586853	N	N	N	N
92	20241114	140816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1605	-120	5	-6.96	87753791	53065	64.31	1739	1750	1600	2240	1208	1725	1653.70	2.66	5947	1845	1784	1739	1678	1633	1762	1656	110	515	500	1060	1	1	22025767	354	-2.98	0.91	12	0.24	-539.00	1757.00	4395	20231215	-63.48	1600	20241114	0.31	4105	-60.90	20240124	1600	0.31	20241114	4395	-63.48	20231215	1600	0.31	20241114	1.00	N	134580	500	110 억	586853	N	N	N	N
93	20241114	130817	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1695	-30	5	-1.74	25156903	14791	17.92	1739	1750	1689	2240	1208	1725	1700.83	2.66	-673	1845	1784	1739	1678	1633	1762	1656	110	515	500	1060	1	1	22025767	373	-3.14	0.96	12	0.07	-539.00	1757.00	4395	20231215	-61.43	1689	20241114	0.36	4105	-58.71	20240124	1689	0.36	20241114	4395	-61.43	20231215	1689	0.36	20241114	1.00	N	134580	500	110 억	586853	N	N	N	N
94	20241114	120815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1704	-21	5	-1.22	20541798	12062	14.62	1739	1750	1689	2240	1208	1725	1703.02	2.66	-755	1845	1784	1739	1678	1633	1762	1656	110	515	500	1060	1	1	22025767	375	-3.16	0.97	12	0.05	-539.00	1757.00	4395	20231215	-61.23	1689	20241114	0.89	4105	-58.49	20240124	1689	0.89	20241114	4395	-61.23	20231215	1689	0.89	20241114	1.00	N	134580	500	110 억	586853	N	N	N	N
95	20241114	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1710	-15	5	-0.87	3010750	1745	2.11	1739	1750	1706	2240	1208	1725	1725.36	2.66	547	1845	1784	1739	1678	1633	1762	1656	110	515	500	1060	1	1	22025767	377	-3.17	0.97	12	0.01	-539.00	1757.00	4395	20231215	-61.09	1694	20241113	0.94	4105	-58.34	20240124	1694	0.94	20241113	4395	-61.09	20231215	1694	0.94	20241113	1.00	N	134580	500	110 억	586853	N	N	N	N
96	20241114	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1720	-5	5	-0.29	786196	454	0.55	1739	1739	1720	2240	1208	1725	1731.71	2.66	-5	1845	1784	1739	1678	1633	1762	1656	110	515	500	1060	1	1	22025767	379	-3.19	0.98	12	0.00	-539.00	1757.00	4395	20231215	-60.86	1694	20241113	1.53	4105	-58.10	20240124	1694	1.53	20241113	4395	-60.86	20231215	1694	1.53	20241113	1.00	N	134580	500	110 억	586853	N	N	N	N
97	20241114	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1725	0	3	0.00	0	0	0.00	0	0	0	2240	1208	1725	0.00	2.66	0	1845	1784	1739	1678	1633	1762	1656	110	515	500	1060	1	1	22025767	380	-3.20	0.98	12	0.00	-539.00	1757.00	4395	20231215	-60.75	1694	20241113	1.83	4105	-57.98	20240124	1694	1.83	20241113	4395	-60.75	20231215	1694	1.83	20241113	1.00	N	134580	500	110 억	586853	N	N	N	N
98	20241113	160507	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1725	-60	5	-3.36	142162610	82497	262.38	1736	1800	1694	2320	1250	1785	1723.25	2.64	5327	1868	1826	1785	1743	1702	1806	1723	110	535	500	1100	1	1	22025767	380	-3.20	0.98	12	0.37	-539.00	1757.00	4395	20231215	-60.75	1694	20241113	1.83	4105	-57.98	20240124	1694	1.83	20241113	4395	-60.75	20231215	1694	1.83	20241113	1.01	N	134580	500	110 억	581485	N	N	N	N
99	20241113	150534	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1703	-82	5	-4.59	125779516	72898	231.85	1736	1800	1694	2320	1250	1785	1725.42	2.64	7792	1868	1826	1785	1743	1702	1806	1723	110	535	500	1100	1	1	22025767	375	-3.16	0.97	12	0.33	-539.00	1757.00	4395	20231215	-61.25	1694	20241113	0.53	4105	-58.51	20240124	1694	0.53	20241113	4395	-61.25	20231215	1694	0.53	20241113	1.01	N	134580	500	110 억	581485	N	N	N	N
100	20241113	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1733	-52	5	-2.91	73965481	42563	135.37	1736	1800	1718	2320	1250	1785	1737.79	2.64	-626	1868	1826	1785	1743	1702	1806	1723	110	535	500	1100	1	1	22025767	382	-3.22	0.99	12	0.19	-539.00	1757.00	4395	20231215	-60.57	1709	20241028	1.40	4105	-57.78	20240124	1709	1.40	20241028	4395	-60.57	20231215	1709	1.40	20241028	1.01	N	134580	500	110 억	581485	N	N	N	N
101	20241113	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1735	-50	5	-2.80	66118548	38025	120.94	1736	1800	1718	2320	1250	1785	1738.82	2.64	-907	1868	1826	1785	1743	1702	1806	1723	110	535	500	1100	1	1	22025767	382	-3.22	0.99	12	0.17	-539.00	1757.00	4395	20231215	-60.52	1709	20241028	1.52	4105	-57.73	20240124	1709	1.52	20241028	4395	-60.52	20231215	1709	1.52	20241028	1.01	N	134580	500	110 억	581485	N	N	N	N
102	20241113	120527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1736	-49	5	-2.75	59379757	34136	108.57	1736	1800	1718	2320	1250	1785	1739.51	2.64	1846	1868	1826	1785	1743	1702	1806	1723	110	535	500	1100	1	1	22025767	382	-3.22	0.99	12	0.15	-539.00	1757.00	4395	20231215	-60.50	1709	20241028	1.58	4105	-57.71	20240124	1709	1.58	20241028	4395	-60.50	20231215	1709	1.58	20241028	1.01	N	134580	500	110 억	581485	N	N	N	N
103	20241113	110524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1727	-58	5	-3.25	56494064	32472	103.28	1736	1800	1718	2320	1250	1785	1739.78	2.64	2008	1868	1826	1785	1743	1702	1806	1723	110	535	500	1100	1	1	22025767	380	-3.20	0.98	12	0.15	-539.00	1757.00	4395	20231215	-60.71	1709	20241028	1.05	4105	-57.93	20240124	1709	1.05	20241028	4395	-60.71	20231215	1709	1.05	20241028	1.01	N	134580	500	110 억	581485	N	N	N	N
104	20241113	100525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1763	-22	5	-1.23	33379423	19097	60.74	1736	1800	1736	2320	1250	1785	1747.89	2.64	1972	1868	1826	1785	1743	1702	1806	1723	110	535	500	1100	1	1	22025767	388	-3.27	1.00	12	0.09	-539.00	1757.00	4395	20231215	-59.89	1709	20241028	3.16	4105	-57.05	20240124	1709	3.16	20241028	4395	-59.89	20231215	1709	3.16	20241028	1.01	N	134580	500	110 억	581485	N	N	N	N
105	20241113	090517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1753	-32	5	-1.79	14135511	8138	25.88	1736	1758	1736	2320	1250	1785	1736.98	2.64	536	1868	1826	1785	1743	1702	1806	1723	110	535	500	1100	1	1	22025767	386	-3.25	1.00	12	0.04	-539.00	1757.00	4395	20231215	-60.11	1709	20241028	2.57	4105	-57.30	20240124	1709	2.57	20241028	4395	-60.11	20231215	1709	2.57	20241028	1.01	N	134580	500	110 억	581485	N	N	N	N
106	20241112	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1785	-30	5	-1.65	55244747	31018	80.48	1804	1827	1744	2355	1271	1815	1780.26	2.65	-2265	1852	1833	1810	1791	1768	1822	1780	110	540	500	1120	1	1	22025767	393	-3.31	1.02	12	0.14	-539.00	1757.00	4395	20231215	-59.39	1709	20241028	4.45	4105	-56.52	20240124	1709	4.45	20241028	4395	-59.39	20231215	1709	4.45	20241028	1.06	N	134580	500	110 억	583781	N	N	N	N
107	20241112	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1786	-29	5	-1.60	43622579	24497	63.56	1804	1827	1744	2355	1271	1815	1780.73	2.65	-2410	1852	1833	1810	1791	1768	1822	1780	110	540	500	1120	1	1	22025767	393	-3.31	1.02	12	0.11	-539.00	1757.00	4395	20231215	-59.36	1709	20241028	4.51	4105	-56.49	20240124	1709	4.51	20241028	4395	-59.36	20231215	1709	4.51	20241028	1.06	N	134580	500	110 억	583781	N	N	N	N
108	20241112	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1745	-70	5	-3.86	40408093	22681	58.85	1804	1827	1744	2355	1271	1815	1781.58	2.65	-1976	1852	1833	1810	1791	1768	1822	1780	110	540	500	1120	1	1	22025767	384	-3.24	0.99	12	0.10	-539.00	1757.00	4395	20231215	-60.30	1709	20241028	2.11	4105	-57.49	20240124	1709	2.11	20241028	4395	-60.30	20231215	1709	2.11	20241028	1.06	N	134580	500	110 억	583781	N	N	N	N
109	20241112	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1775	-40	5	-2.20	28207688	15717	40.78	1804	1827	1745	2355	1271	1815	1794.72	2.65	-3097	1852	1833	1810	1791	1768	1822	1780	110	540	500	1120	1	1	22025767	391	-3.29	1.01	12	0.07	-539.00	1757.00	4395	20231215	-59.61	1709	20241028	3.86	4105	-56.76	20240124	1709	3.86	20241028	4395	-59.61	20231215	1709	3.86	20241028	1.06	N	134580	500	110 억	583781	N	N	N	N
110	20241112	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1787	-28	5	-1.54	24258030	13507	35.05	1804	1827	1745	2355	1271	1815	1795.96	2.65	-2354	1852	1833	1810	1791	1768	1822	1780	110	540	500	1120	1	1	22025767	394	-3.32	1.02	12	0.06	-539.00	1757.00	4395	20231215	-59.34	1709	20241028	4.56	4105	-56.47	20240124	1709	4.56	20241028	4395	-59.34	20231215	1709	4.56	20241028	1.06	N	134580	500	110 억	583781	N	N	N	N
111	20241112	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	0	3	0.00	14824886	8240	21.38	1804	1827	1745	2355	1271	1815	1799.14	2.65	58	1852	1833	1810	1791	1768	1822	1780	110	540	500	1120	1	1	22025767	400	-3.37	1.03	12	0.04	-539.00	1757.00	4395	20231215	-58.70	1709	20241028	6.20	4105	-55.79	20240124	1709	6.20	20241028	4395	-58.70	20231215	1709	6.20	20241028	1.06	N	134580	500	110 억	583781	N	N	N	N
112	20241112	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	8	2	0.44	9806029	5452	14.15	1804	1827	1745	2355	1271	1815	1798.61	2.65	249	1852	1833	1810	1791	1768	1822	1780	110	540	500	1120	1	1	22025767	402	-3.38	1.04	12	0.02	-539.00	1757.00	4395	20231215	-58.52	1709	20241028	6.67	4105	-55.59	20240124	1709	6.67	20241028	4395	-58.52	20231215	1709	6.67	20241028	1.06	N	134580	500	110 억	583781	N	N	N	N
113	20241112	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1827	12	2	0.66	781022	432	1.12	1804	1827	1804	2355	1271	1815	1807.92	2.65	388	1852	1833	1810	1791	1768	1822	1780	110	540	500	1120	1	1	22025767	402	-3.39	1.04	12	0.00	-539.00	1757.00	4395	20231215	-58.43	1709	20241028	6.90	4105	-55.49	20240124	1709	6.90	20241028	4395	-58.43	20231215	1709	6.90	20241028	1.06	N	134580	500	110 억	583781	N	N	N	N
114	20241111	160746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	5	2	0.28	69918381	38537	106.85	1829	1829	1787	2350	1267	1810	1814.32	2.70	-9595	1876	1842	1826	1792	1776	1835	1785	110	540	500	1120	1	1	22025767	400	-3.37	1.03	12	0.17	-539.00	1757.00	4395	20231215	-58.70	1709	20241028	6.20	4105	-55.79	20240124	1709	6.20	20241028	4395	-58.70	20231215	1709	6.20	20241028	1.09	N	134580	500	110 억	593876	N	N	N	N
115	20241111	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1824	14	2	0.77	68883122	37967	105.27	1829	1829	1787	2350	1267	1810	1814.29	2.70	-9770	1876	1842	1826	1792	1776	1835	1785	110	540	500	1120	1	1	22025767	402	-3.38	1.04	12	0.17	-539.00	1757.00	4395	20231215	-58.50	1709	20241028	6.73	4105	-55.57	20240124	1709	6.73	20241028	4395	-58.50	20231215	1709	6.73	20241028	1.09	N	134580	500	110 억	593876	N	N	N	N
116	20241111	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	-9	5	-0.50	61249120	33767	93.62	1829	1829	1787	2350	1267	1810	1813.88	2.70	-10126	1876	1842	1826	1792	1776	1835	1785	110	540	500	1120	1	1	22025767	397	-3.34	1.03	12	0.15	-539.00	1757.00	4395	20231215	-59.02	1709	20241028	5.38	4105	-56.13	20240124	1709	5.38	20241028	4395	-59.02	20231215	1709	5.38	20241028	1.09	N	134580	500	110 억	593876	N	N	N	N
117	20241111	130755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1787	-23	5	-1.27	54076985	29798	82.62	1829	1829	1787	2350	1267	1810	1814.79	2.70	-10586	1876	1842	1826	1792	1776	1835	1785	110	540	500	1120	1	1	22025767	394	-3.32	1.02	12	0.14	-539.00	1757.00	4395	20231215	-59.34	1709	20241028	4.56	4105	-56.47	20240124	1709	4.56	20241028	4395	-59.34	20231215	1709	4.56	20241028	1.09	N	134580	500	110 억	593876	N	N	N	N
118	20241111	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1825	15	2	0.83	53070923	29238	81.06	1829	1829	1791	2350	1267	1810	1815.14	2.70	-10576	1876	1842	1826	1792	1776	1835	1785	110	540	500	1120	1	1	22025767	402	-3.39	1.04	12	0.13	-539.00	1757.00	4395	20231215	-58.48	1709	20241028	6.79	4105	-55.54	20240124	1709	6.79	20241028	4395	-58.48	20231215	1709	6.79	20241028	1.09	N	134580	500	110 억	593876	N	N	N	N
119	20241111	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1812	2	2	0.11	52068139	28688	79.54	1829	1829	1791	2350	1267	1810	1814.98	2.70	-10514	1876	1842	1826	1792	1776	1835	1785	110	540	500	1120	1	1	22025767	399	-3.36	1.03	12	0.13	-539.00	1757.00	4395	20231215	-58.77	1709	20241028	6.03	4105	-55.86	20240124	1709	6.03	20241028	4395	-58.77	20231215	1709	6.03	20241028	1.09	N	134580	500	110 억	593876	N	N	N	N
120	20241111	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1803	-7	5	-0.39	49891269	27481	76.19	1829	1829	1791	2350	1267	1810	1815.48	2.70	-10444	1876	1842	1826	1792	1776	1835	1785	110	540	500	1120	1	1	22025767	397	-3.35	1.03	12	0.12	-539.00	1757.00	4395	20231215	-58.98	1709	20241028	5.50	4105	-56.08	20240124	1709	5.50	20241028	4395	-58.98	20231215	1709	5.50	20241028	1.09	N	134580	500	110 억	593876	N	N	N	N
121	20241111	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1827	17	2	0.94	254194	139	0.39	1829	1829	1811	2350	1267	1810	1828.73	2.70	-29	1876	1842	1826	1792	1776	1835	1785	110	540	500	1120	1	1	22025767	402	-3.39	1.04	12	0.00	-539.00	1757.00	4395	20231215	-58.43	1709	20241028	6.90	4105	-55.49	20240124	1709	6.90	20241028	4395	-58.43	20231215	1709	6.90	20241028	1.09	N	134580	500	110 억	593876	N	N	N	N
122	20241108	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	-9	5	-0.49	65737138	36018	210.85	1820	1860	1810	2360	1274	1819	1825.12	2.68	3716	1858	1838	1825	1805	1792	1848	1815	110	541	500	1120	1	1	22025767	399	-3.36	1.03	12	0.16	-539.00	1757.00	4395	20231215	-58.82	1709	20241028	5.91	4105	-55.91	20240124	1709	5.91	20241028	4395	-58.82	20231215	1709	5.91	20241028	1.09	N	134580	500	110 억	590160	N	N	N	N
123	20241108	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	-2	5	-0.11	60275787	33006	193.22	1820	1860	1813	2360	1274	1819	1826.21	2.68	3868	1858	1838	1825	1805	1792	1848	1815	110	541	500	1120	1	1	22025767	400	-3.37	1.03	12	0.15	-539.00	1757.00	4395	20231215	-58.66	1709	20241028	6.32	4105	-55.74	20240124	1709	6.32	20241028	4395	-58.66	20231215	1709	6.32	20241028	1.09	N	134580	500	110 억	590160	N	N	N	N
124	20241108	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	-4	5	-0.22	55972551	30639	179.36	1820	1860	1815	2360	1274	1819	1826.84	2.68	3392	1858	1838	1825	1805	1792	1848	1815	110	541	500	1120	1	1	22025767	400	-3.37	1.03	12	0.14	-539.00	1757.00	4395	20231215	-58.70	1709	20241028	6.20	4105	-55.79	20240124	1709	6.20	20241028	4395	-58.70	20231215	1709	6.20	20241028	1.09	N	134580	500	110 억	590160	N	N	N	N
125	20241108	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1829	10	2	0.55	41187016	22512	131.79	1820	1860	1820	2360	1274	1819	1829.56	2.68	3285	1858	1838	1825	1805	1792	1848	1815	110	541	500	1120	1	1	22025767	403	-3.39	1.04	12	0.10	-539.00	1757.00	4395	20231215	-58.38	1709	20241028	7.02	4105	-55.44	20240124	1709	7.02	20241028	4395	-58.38	20231215	1709	7.02	20241028	1.09	N	134580	500	110 억	590160	N	N	N	N
126	20241108	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1823	4	2	0.22	31978714	17466	102.25	1820	1860	1820	2360	1274	1819	1830.91	2.68	2877	1858	1838	1825	1805	1792	1848	1815	110	541	500	1120	1	1	22025767	402	-3.38	1.04	12	0.08	-539.00	1757.00	4395	20231215	-58.52	1709	20241028	6.67	4105	-55.59	20240124	1709	6.67	20241028	4395	-58.52	20231215	1709	6.67	20241028	1.09	N	134580	500	110 억	590160	N	N	N	N
127	20241108	110744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1826	7	2	0.38	24644946	13445	78.71	1820	1860	1820	2360	1274	1819	1833.02	2.68	2009	1858	1838	1825	1805	1792	1848	1815	110	541	500	1120	1	1	22025767	402	-3.39	1.04	12	0.06	-539.00	1757.00	4395	20231215	-58.45	1709	20241028	6.85	4105	-55.52	20240124	1709	6.85	20241028	4395	-58.45	20231215	1709	6.85	20241028	1.09	N	134580	500	110 억	590160	N	N	N	N
128	20241108	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1839	20	2	1.10	14458755	7869	46.07	1820	1860	1820	2360	1274	1819	1837.43	2.68	1519	1858	1838	1825	1805	1792	1848	1815	110	541	500	1120	1	1	22025767	405	-3.41	1.05	12	0.04	-539.00	1757.00	4395	20231215	-58.16	1709	20241028	7.61	4105	-55.20	20240124	1709	7.61	20241028	4395	-58.16	20231215	1709	7.61	20241028	1.09	N	134580	500	110 억	590160	N	N	N	N
129	20241108	090739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1826	7	2	0.38	1070803	588	3.44	1820	1835	1820	2360	1274	1819	1821.09	2.68	-3	1858	1838	1825	1805	1792	1848	1815	110	541	500	1120	1	1	22025767	402	-3.39	1.04	12	0.00	-539.00	1757.00	4395	20231215	-58.45	1709	20241028	6.85	4105	-55.52	20240124	1709	6.85	20241028	4395	-58.45	20231215	1709	6.85	20241028	1.09	N	134580	500	110 억	590160	N	N	N	N
130	20241107	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1819	-16	5	-0.87	31240351	17082	36.56	1812	1845	1812	2385	1285	1835	1828.85	2.66	4151	1881	1857	1834	1810	1787	1846	1799	110	550	500	1130	1	1	22025767	401	-3.37	1.04	12	0.08	-539.00	1757.00	4395	20231215	-58.61	1709	20241028	6.44	4105	-55.69	20240124	1709	6.44	20241028	4395	-58.61	20231215	1709	6.44	20241028	1.08	N	134580	500	110 억	586009	N	N	N	N
131	20241107	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1828	-7	5	-0.38	29552139	16155	34.57	1812	1845	1812	2385	1285	1835	1829.29	2.66	4151	1881	1857	1834	1810	1787	1846	1799	110	550	500	1130	1	1	22025767	403	-3.39	1.04	12	0.07	-539.00	1757.00	4395	20231215	-58.41	1709	20241028	6.96	4105	-55.47	20240124	1709	6.96	20241028	4395	-58.41	20231215	1709	6.96	20241028	1.08	N	134580	500	110 억	586009	N	N	N	N
132	20241107	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1835	0	3	0.00	18566698	10133	21.69	1812	1845	1812	2385	1285	1835	1832.30	2.66	256	1881	1857	1834	1810	1787	1846	1799	110	550	500	1130	1	1	22025767	404	-3.40	1.04	12	0.05	-539.00	1757.00	4395	20231215	-58.25	1709	20241028	7.37	4105	-55.30	20240124	1709	7.37	20241028	4395	-58.25	20231215	1709	7.37	20241028	1.08	N	134580	500	110 억	586009	N	N	N	N
133	20241107	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1841	6	2	0.33	16926869	9242	19.78	1812	1845	1812	2385	1285	1835	1831.52	2.66	677	1881	1857	1834	1810	1787	1846	1799	110	550	500	1130	1	1	22025767	405	-3.42	1.05	12	0.04	-539.00	1757.00	4395	20231215	-58.11	1709	20241028	7.72	4105	-55.15	20240124	1709	7.72	20241028	4395	-58.11	20231215	1709	7.72	20241028	1.08	N	134580	500	110 억	586009	N	N	N	N
134	20241107	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1825	-10	5	-0.54	11803349	6440	13.78	1812	1845	1812	2385	1285	1835	1832.82	2.66	-27	1881	1857	1834	1810	1787	1846	1799	110	550	500	1130	1	1	22025767	402	-3.39	1.04	12	0.03	-539.00	1757.00	4395	20231215	-58.48	1709	20241028	6.79	4105	-55.54	20240124	1709	6.79	20241028	4395	-58.48	20231215	1709	6.79	20241028	1.08	N	134580	500	110 억	586009	N	N	N	N
135	20241107	110741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1844	9	2	0.49	10837959	5914	12.66	1812	1845	1812	2385	1285	1835	1832.59	2.66	-121	1881	1857	1834	1810	1787	1846	1799	110	550	500	1130	1	1	22025767	406	-3.42	1.05	12	0.03	-539.00	1757.00	4395	20231215	-58.04	1709	20241028	7.90	4105	-55.08	20240124	1709	7.90	20241028	4395	-58.04	20231215	1709	7.90	20241028	1.08	N	134580	500	110 억	586009	N	N	N	N
136	20241107	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	5	2	0.27	8092842	4421	9.46	1812	1840	1812	2385	1285	1835	1830.55	2.66	-209	1881	1857	1834	1810	1787	1846	1799	110	550	500	1130	1	1	22025767	405	-3.41	1.05	12	0.02	-539.00	1757.00	4395	20231215	-58.13	1709	20241028	7.67	4105	-55.18	20240124	1709	7.67	20241028	4395	-58.13	20231215	1709	7.67	20241028	1.08	N	134580	500	110 억	586009	N	N	N	N
137	20241107	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1835	0	3	0.00	25447	14	0.03	1812	1839	1812	2385	1285	1835	1817.64	2.66	-1	1881	1857	1834	1810	1787	1846	1799	110	550	500	1130	1	1	22025767	404	-3.40	1.04	12	0.00	-539.00	1757.00	4395	20231215	-58.25	1709	20241028	7.37	4105	-55.30	20240124	1709	7.37	20241028	4395	-58.25	20231215	1709	7.37	20241028	1.08	N	134580	500	110 억	586009	N	N	N	N
138	20241106	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1835	-19	5	-1.02	85249344	46722	101.98	1837	1858	1811	2410	1298	1854	1824.59	2.69	-5405	1883	1868	1840	1825	1797	1876	1833	110	556	500	1140	1	1	22025767	404	-3.40	1.04	12	0.21	-539.00	1757.00	4395	20231215	-58.25	1709	20241028	7.37	4105	-55.30	20240124	1709	7.37	20241028	4395	-58.25	20231215	1709	7.37	20241028	1.08	N	134580	500	110 억	591414	N	N	N	N
139	20241106	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1821	-33	5	-1.78	73639327	40384	88.15	1837	1858	1811	2410	1298	1854	1823.48	2.69	-3974	1883	1868	1840	1825	1797	1876	1833	110	556	500	1140	1	1	22025767	401	-3.38	1.04	12	0.18	-539.00	1757.00	4395	20231215	-58.57	1709	20241028	6.55	4105	-55.64	20240124	1709	6.55	20241028	4395	-58.57	20231215	1709	6.55	20241028	1.08	N	134580	500	110 억	591414	N	N	N	N
140	20241106	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1812	-42	5	-2.27	59938079	32836	71.67	1837	1858	1812	2410	1298	1854	1825.38	2.69	-3887	1883	1868	1840	1825	1797	1876	1833	110	556	500	1140	1	1	22025767	399	-3.36	1.03	12	0.15	-539.00	1757.00	4395	20231215	-58.77	1709	20241028	6.03	4105	-55.86	20240124	1709	6.03	20241028	4395	-58.77	20231215	1709	6.03	20241028	1.08	N	134580	500	110 억	591414	N	N	N	N
141	20241106	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	-34	5	-1.83	47736235	26113	57.00	1837	1858	1812	2410	1298	1854	1828.06	2.69	-3697	1883	1868	1840	1825	1797	1876	1833	110	556	500	1140	1	1	22025767	401	-3.38	1.04	12	0.12	-539.00	1757.00	4395	20231215	-58.59	1709	20241028	6.50	4105	-55.66	20240124	1709	6.50	20241028	4395	-58.59	20231215	1709	6.50	20241028	1.08	N	134580	500	110 억	591414	N	N	N	N
142	20241106	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1830	-24	5	-1.29	37490473	20510	44.77	1837	1858	1812	2410	1298	1854	1827.91	2.69	-1621	1883	1868	1840	1825	1797	1876	1833	110	556	500	1140	1	1	22025767	403	-3.40	1.04	12	0.09	-539.00	1757.00	4395	20231215	-58.36	1709	20241028	7.08	4105	-55.42	20240124	1709	7.08	20241028	4395	-58.36	20231215	1709	7.08	20241028	1.08	N	134580	500	110 억	591414	N	N	N	N
143	20241106	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1825	-29	5	-1.56	31627806	17288	37.74	1837	1858	1812	2410	1298	1854	1829.47	2.69	-1794	1883	1868	1840	1825	1797	1876	1833	110	556	500	1140	1	1	22025767	402	-3.39	1.04	12	0.08	-539.00	1757.00	4395	20231215	-58.48	1709	20241028	6.79	4105	-55.54	20240124	1709	6.79	20241028	4395	-58.48	20231215	1709	6.79	20241028	1.08	N	134580	500	110 억	591414	N	N	N	N
144	20241106	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1833	-21	5	-1.13	19607090	10714	23.39	1837	1858	1812	2410	1298	1854	1830.04	2.69	-1842	1883	1868	1840	1825	1797	1876	1833	110	556	500	1140	1	1	22025767	404	-3.40	1.04	12	0.05	-539.00	1757.00	4395	20231215	-58.29	1709	20241028	7.26	4105	-55.35	20240124	1709	7.26	20241028	4395	-58.29	20231215	1709	7.26	20241028	1.08	N	134580	500	110 억	591414	N	N	N	N
145	20241106	090749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1837	-17	5	-0.92	6138878	3367	7.35	1837	1841	1812	2410	1298	1854	1823.25	2.69	218	1883	1868	1840	1825	1797	1876	1833	110	556	500	1140	1	1	22025767	405	-3.41	1.05	12	0.02	-539.00	1757.00	4395	20231215	-58.20	1709	20241028	7.49	4105	-55.25	20240124	1709	7.49	20241028	4395	-58.20	20231215	1709	7.49	20241028	1.08	N	134580	500	110 억	591414	N	N	N	N
146	20241105	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1854	11	2	0.60	82101710	45037	33.75	1839	1855	1812	2395	1291	1843	1822.47	2.65	6523	1909	1875	1838	1804	1767	1893	1822	110	552	500	1140	1	1	22025767	408	-3.44	1.06	12	0.20	-539.00	1757.00	4395	20231215	-57.82	1709	20241028	8.48	4105	-54.84	20240124	1709	8.48	20241028	4395	-57.82	20231215	1709	8.48	20241028	1.08	N	134580	500	110 억	584577	N	N	N	N
147	20241105	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1821	-22	5	-1.19	74483196	40914	30.66	1839	1855	1812	2395	1291	1843	1820.48	2.65	7350	1909	1875	1838	1804	1767	1893	1822	110	552	500	1140	1	1	22025767	401	-3.38	1.04	12	0.19	-539.00	1757.00	4395	20231215	-58.57	1709	20241028	6.55	4105	-55.64	20240124	1709	6.55	20241028	4395	-58.57	20231215	1709	6.55	20241028	1.08	N	134580	500	110 억	584577	N	N	N	N
148	20241105	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	-23	5	-1.25	70858893	38921	29.16	1839	1855	1812	2395	1291	1843	1820.58	2.65	7330	1909	1875	1838	1804	1767	1893	1822	110	552	500	1140	1	1	22025767	401	-3.38	1.04	12	0.18	-539.00	1757.00	4395	20231215	-58.59	1709	20241028	6.50	4105	-55.66	20240124	1709	6.50	20241028	4395	-58.59	20231215	1709	6.50	20241028	1.08	N	134580	500	110 억	584577	N	N	N	N
149	20241105	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1819	-24	5	-1.30	64017598	35152	26.34	1839	1855	1812	2395	1291	1843	1821.17	2.65	6320	1909	1875	1838	1804	1767	1893	1822	110	552	500	1140	1	1	22025767	401	-3.37	1.04	12	0.16	-539.00	1757.00	4395	20231215	-58.61	1709	20241028	6.44	4105	-55.69	20240124	1709	6.44	20241028	4395	-58.61	20231215	1709	6.44	20241028	1.08	N	134580	500	110 억	584577	N	N	N	N
150	20241105	120736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	-23	5	-1.25	50462983	27693	20.75	1839	1855	1814	2395	1291	1843	1822.23	2.65	5465	1909	1875	1838	1804	1767	1893	1822	110	552	500	1140	1	1	22025767	401	-3.38	1.04	12	0.13	-539.00	1757.00	4395	20231215	-58.59	1709	20241028	6.50	4105	-55.66	20240124	1709	6.50	20241028	4395	-58.59	20231215	1709	6.50	20241028	1.08	N	134580	500	110 억	584577	N	N	N	N
151	20241105	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1824	-19	5	-1.03	43912818	24096	18.05	1839	1855	1814	2395	1291	1843	1822.41	2.65	4289	1909	1875	1838	1804	1767	1893	1822	110	552	500	1140	1	1	22025767	402	-3.38	1.04	12	0.11	-539.00	1757.00	4395	20231215	-58.50	1709	20241028	6.73	4105	-55.57	20240124	1709	6.73	20241028	4395	-58.50	20231215	1709	6.73	20241028	1.08	N	134580	500	110 억	584577	N	N	N	N
152	20241105	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1815	-28	5	-1.52	34151991	18730	14.03	1839	1855	1815	2395	1291	1843	1823.38	2.65	4419	1909	1875	1838	1804	1767	1893	1822	110	552	500	1140	1	1	22025767	400	-3.37	1.03	12	0.09	-539.00	1757.00	4395	20231215	-58.70	1709	20241028	6.20	4105	-55.79	20240124	1709	6.20	20241028	4395	-58.70	20231215	1709	6.20	20241028	1.08	N	134580	500	110 억	584577	N	N	N	N
153	20241105	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1852	9	2	0.49	5592175	3035	2.27	1839	1855	1839	2395	1291	1843	1842.56	2.65	210	1909	1875	1838	1804	1767	1893	1822	110	552	500	1140	1	1	22025767	408	-3.44	1.05	12	0.01	-539.00	1757.00	4395	20231215	-57.86	1709	20241028	8.37	4105	-54.88	20240124	1709	8.37	20241028	4395	-57.86	20231215	1709	8.37	20241028	1.08	N	134580	500	110 억	584577	N	N	N	N
154	20241104	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1843	30	2	1.65	239483626	132315	91.63	1813	1872	1801	2355	1270	1813	1809.63	2.62	6726	1935	1874	1843	1782	1751	1858	1766	110	542	500	1120	1	1	22025767	406	-3.42	1.05	12	0.60	-539.00	1757.00	4395	20231215	-58.07	1709	20241028	7.84	4105	-55.10	20240124	1709	7.84	20241028	4395	-58.07	20231215	1709	7.84	20241028	1.09	N	134580	500	110 억	577809	N	N	N	N
155	20241104	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1828	15	2	0.83	230504920	127443	88.26	1813	1872	1801	2355	1270	1813	1808.69	2.62	7042	1935	1874	1843	1782	1751	1858	1766	110	542	500	1120	1	1	22025767	403	-3.39	1.04	12	0.58	-539.00	1757.00	4395	20231215	-58.41	1709	20241028	6.96	4105	-55.47	20240124	1709	6.96	20241028	4395	-58.41	20231215	1709	6.96	20241028	1.09	N	134580	500	110 억	577809	N	N	N	N
156	20241104	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1843	30	2	1.65	218727304	121027	83.82	1813	1872	1801	2355	1270	1813	1807.26	2.62	6274	1935	1874	1843	1782	1751	1858	1766	110	542	500	1120	1	1	22025767	406	-3.42	1.05	12	0.55	-539.00	1757.00	4395	20231215	-58.07	1709	20241028	7.84	4105	-55.10	20240124	1709	7.84	20241028	4395	-58.07	20231215	1709	7.84	20241028	1.09	N	134580	500	110 억	577809	N	N	N	N
157	20241104	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	-3	5	-0.17	184516204	102214	70.79	1813	1834	1801	2355	1270	1813	1805.20	2.62	4374	1935	1874	1843	1782	1751	1858	1766	110	542	500	1120	1	1	22025767	399	-3.36	1.03	12	0.46	-539.00	1757.00	4395	20231215	-58.82	1709	20241028	5.91	4105	-55.91	20240124	1709	5.91	20241028	4395	-58.82	20231215	1709	5.91	20241028	1.09	N	134580	500	110 억	577809	N	N	N	N
158	20241104	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1807	-6	5	-0.33	124517566	68937	47.74	1813	1834	1803	2355	1270	1813	1806.25	2.62	3423	1935	1874	1843	1782	1751	1858	1766	110	542	500	1120	1	1	22025767	398	-3.35	1.03	12	0.31	-539.00	1757.00	4395	20231215	-58.89	1709	20241028	5.73	4105	-55.98	20240124	1709	5.73	20241028	4395	-58.89	20231215	1709	5.73	20241028	1.09	N	134580	500	110 억	577809	N	N	N	N
159	20241104	110713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1807	-6	5	-0.33	105687030	58513	40.52	1813	1834	1803	2355	1270	1813	1806.21	2.62	2696	1935	1874	1843	1782	1751	1858	1766	110	542	500	1120	1	1	22025767	398	-3.35	1.03	12	0.27	-539.00	1757.00	4395	20231215	-58.89	1709	20241028	5.73	4105	-55.98	20240124	1709	5.73	20241028	4395	-58.89	20231215	1709	5.73	20241028	1.09	N	134580	500	110 억	577809	N	N	N	N
160	20241104	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1813	0	3	0.00	39696514	21965	15.21	1813	1834	1805	2355	1270	1813	1807.26	2.62	1516	1935	1874	1843	1782	1751	1858	1766	110	542	500	1120	1	1	22025767	399	-3.36	1.03	12	0.10	-539.00	1757.00	4395	20231215	-58.75	1709	20241028	6.09	4105	-55.83	20240124	1709	6.09	20241028	4395	-58.75	20231215	1709	6.09	20241028	1.09	N	134580	500	110 억	577809	N	N	N	N
161	20241104	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1813	0	3	0.00	5514899	3039	2.10	1813	1834	1813	2355	1270	1813	1814.71	2.62	-42	1935	1874	1843	1782	1751	1858	1766	110	542	500	1120	1	1	22025767	399	-3.36	1.03	12	0.01	-539.00	1757.00	4395	20231215	-58.75	1709	20241028	6.09	4105	-55.83	20240124	1709	6.09	20241028	4395	-58.75	20231215	1709	6.09	20241028	1.09	N	134580	500	110 억	577809	N	N	N	N
162	20241101	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1813	-93	5	-4.88	265516328	143998	27.03	1865	1904	1812	2475	1335	1906	1843.81	2.63	-2774	2001	1953	1889	1841	1777	1921	1809	110	569	500	1180	1	1	22025767	399	-3.36	1.03	12	0.65	-539.00	1757.00	4395	20231215	-58.75	1709	20241028	6.09	4105	-55.83	20240124	1709	6.09	20241028	4395	-58.75	20231215	1709	6.09	20241028	1.24	N	134580	500	110 억	579683	N	N	N	N
163	20241101	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1826	-80	5	-4.20	239569015	129729	24.35	1865	1904	1819	2475	1335	1906	1846.60	2.63	-2305	2001	1953	1889	1841	1777	1921	1809	110	569	500	1180	1	1	22025767	402	-3.39	1.04	12	0.59	-539.00	1757.00	4395	20231215	-58.45	1709	20241028	6.85	4105	-55.52	20240124	1709	6.85	20241028	4395	-58.45	20231215	1709	6.85	20241028	1.24	N	134580	500	110 억	579683	N	N	N	N
164	20241101	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1838	-68	5	-3.57	198679772	107292	20.14	1865	1904	1830	2475	1335	1906	1851.67	2.63	-3326	2001	1953	1889	1841	1777	1921	1809	110	569	500	1180	1	1	22025767	405	-3.41	1.05	12	0.49	-539.00	1757.00	4395	20231215	-58.18	1709	20241028	7.55	4105	-55.23	20240124	1709	7.55	20241028	4395	-58.18	20231215	1709	7.55	20241028	1.24	N	134580	500	110 억	579683	N	N	N	N
165	20241101	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1841	-65	5	-3.41	188975988	102000	19.14	1865	1904	1831	2475	1335	1906	1852.60	2.63	-3477	2001	1953	1889	1841	1777	1921	1809	110	569	500	1180	1	1	22025767	405	-3.42	1.05	12	0.46	-539.00	1757.00	4395	20231215	-58.11	1709	20241028	7.72	4105	-55.15	20240124	1709	7.72	20241028	4395	-58.11	20231215	1709	7.72	20241028	1.24	N	134580	500	110 억	579683	N	N	N	N
166	20241101	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1848	-58	5	-3.04	172262357	92901	17.44	1865	1904	1841	2475	1335	1906	1854.15	2.63	-3938	2001	1953	1889	1841	1777	1921	1809	110	569	500	1180	1	1	22025767	407	-3.43	1.05	12	0.42	-539.00	1757.00	4395	20231215	-57.95	1709	20241028	8.13	4105	-54.98	20240124	1709	8.13	20241028	4395	-57.95	20231215	1709	8.13	20241028	1.24	N	134580	500	110 억	579683	N	N	N	N
167	20241101	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1849	-57	5	-2.99	163207974	87988	16.51	1865	1904	1841	2475	1335	1906	1854.77	2.63	-4181	2001	1953	1889	1841	1777	1921	1809	110	569	500	1180	1	1	22025767	407	-3.43	1.05	12	0.40	-539.00	1757.00	4395	20231215	-57.93	1709	20241028	8.19	4105	-54.96	20240124	1709	8.19	20241028	4395	-57.93	20231215	1709	8.19	20241028	1.24	N	134580	500	110 억	579683	N	N	N	N
168	20241101	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1857	-49	5	-2.57	129038119	69475	13.04	1865	1904	1849	2475	1335	1906	1857.19	2.63	-2981	2001	1953	1889	1841	1777	1921	1809	110	569	500	1180	1	1	22025767	409	-3.45	1.06	12	0.32	-539.00	1757.00	4395	20231215	-57.75	1709	20241028	8.66	4105	-54.76	20240124	1709	8.66	20241028	4395	-57.75	20231215	1709	8.66	20241028	1.24	N	134580	500	110 억	579683	N	N	N	N
169	20241101	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1863	-43	5	-2.26	37870280	20364	3.82	1865	1896	1850	2475	1335	1906	1859.21	2.63	-753	2001	1953	1889	1841	1777	1921	1809	110	569	500	1180	1	1	22025767	410	-3.46	1.06	12	0.09	-539.00	1757.00	4395	20231215	-57.61	1709	20241028	9.01	4105	-54.62	20240124	1709	9.01	20241028	4395	-57.61	20231215	1709	9.01	20241028	1.24	N	134580	500	110 억	579683	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History