KissMeData/291230/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	145	2	6.86	29822142870	12240152	6267.49	2115	2625	2055	2745	1485	2115	2436.64	0.85	-121147	2198	2156	2133	2091	2068	2145	2080	44	630	100	1350	5	1	44095775	997	-41.09	3.28	12	27.76	-55.00	690.00	4995	20240110	-54.75	1845	20241115	22.49	4995	-54.75	20240110	1845	22.49	20241115	4995	-54.75	20240110	1845	22.49	20241115	2.77	N	291230	100	44 억	376864	N	N	N	N
3	20241129	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	125	2	5.91	29162545855	11948058	6117.92	2115	2625	2055	2745	1485	2115	2440.78	0.85	-159060	2198	2156	2133	2091	2068	2145	2080	44	630	100	1350	5	1	44095775	988	-40.73	3.25	12	27.10	-55.00	690.00	4995	20240110	-55.16	1845	20241115	21.41	4995	-55.16	20240110	1845	21.41	20241115	4995	-55.16	20240110	1845	21.41	20241115	2.77	N	291230	100	44 억	376864	N	N	N	N
4	20241129	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	360	2	17.02	17119507265	6866290	3515.84	2115	2625	2055	2745	1485	2115	2493.27	0.85	-325878	2198	2156	2133	2091	2068	2145	2080	44	630	100	1350	5	1	44095775	1091	-45.00	3.59	12	15.57	-55.00	690.00	4995	20240110	-50.45	1845	20241115	34.15	4995	-50.45	20240110	1845	34.15	20241115	4995	-50.45	20240110	1845	34.15	20241115	2.77	N	291230	100	44 억	376864	N	N	N	N
5	20241129	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	70	2	3.31	550645910	258310	132.27	2115	2195	2055	2745	1485	2115	2131.73	0.85	-32539	2198	2156	2133	2091	2068	2145	2080	44	630	100	1350	5	1	44095775	963	-39.73	3.17	12	0.59	-55.00	690.00	4995	20240110	-56.26	1845	20241115	18.43	4995	-56.26	20240110	1845	18.43	20241115	4995	-56.26	20240110	1845	18.43	20241115	2.77	N	291230	100	44 억	376864	N	N	N	N
6	20241129	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-20	5	-0.95	191074065	91887	47.05	2115	2115	2055	2745	1485	2115	2079.45	0.85	15646	2198	2156	2133	2091	2068	2145	2080	44	630	100	1350	5	1	44095775	924	-38.09	3.04	12	0.21	-55.00	690.00	4995	20240110	-58.06	1845	20241115	13.55	4995	-58.06	20240110	1845	13.55	20241115	4995	-58.06	20240110	1845	13.55	20241115	2.77	N	291230	100	44 억	376864	N	N	N	N
7	20241129	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-45	5	-2.13	165451365	79575	40.75	2115	2115	2055	2745	1485	2115	2079.19	0.85	9067	2198	2156	2133	2091	2068	2145	2080	44	630	100	1350	5	1	44095775	913	-37.64	3.00	12	0.18	-55.00	690.00	4995	20240110	-58.56	1845	20241115	12.20	4995	-58.56	20240110	1845	12.20	20241115	4995	-58.56	20240110	1845	12.20	20241115	2.77	N	291230	100	44 억	376864	N	N	N	N
8	20241129	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-40	5	-1.89	134102985	64469	33.01	2115	2115	2055	2745	1485	2115	2080.12	0.85	-2566	2198	2156	2133	2091	2068	2145	2080	44	630	100	1350	5	1	44095775	915	-37.73	3.01	12	0.15	-55.00	690.00	4995	20240110	-58.46	1845	20241115	12.47	4995	-58.46	20240110	1845	12.47	20241115	4995	-58.46	20240110	1845	12.47	20241115	2.77	N	291230	100	44 억	376864	N	N	N	N
9	20241129	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-30	5	-1.42	48657660	23185	11.87	2115	2115	2080	2745	1485	2115	2098.67	0.85	-7359	2198	2156	2133	2091	2068	2145	2080	44	630	100	1350	5	1	44095775	919	-37.91	3.02	12	0.05	-55.00	690.00	4995	20240110	-58.26	1845	20241115	13.01	4995	-58.26	20240110	1845	13.01	20241115	4995	-58.26	20240110	1845	13.01	20241115	2.77	N	291230	100	44 억	376864	N	N	N	N
10	20241128	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-15	5	-0.70	415539595	194264	180.27	2130	2175	2110	2765	1495	2130	2139.06	0.83	11791	2193	2161	2123	2091	2053	2142	2072	44	635	100	1360	5	1	44095775	933	-38.45	3.07	12	0.44	-55.00	690.00	4995	20240110	-57.66	1845	20241115	14.63	4995	-57.66	20240110	1845	14.63	20241115	4995	-57.66	20240110	1845	14.63	20241115	2.70	N	291230	100	44 억	365001	N	N	N	N
11	20241128	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-15	5	-0.70	399364675	186614	173.17	2130	2175	2110	2765	1495	2130	2140.06	0.83	11599	2193	2161	2123	2091	2053	2142	2072	44	635	100	1360	5	1	44095775	933	-38.45	3.07	12	0.42	-55.00	690.00	4995	20240110	-57.66	1845	20241115	14.63	4995	-57.66	20240110	1845	14.63	20241115	4995	-57.66	20240110	1845	14.63	20241115	2.70	N	291230	100	44 억	365001	N	N	N	N
12	20241128	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-5	5	-0.23	384547770	179607	166.67	2130	2175	2110	2765	1495	2130	2141.05	0.83	10382	2193	2161	2123	2091	2053	2142	2072	44	635	100	1360	5	1	44095775	937	-38.64	3.08	12	0.41	-55.00	690.00	4995	20240110	-57.46	1845	20241115	15.18	4995	-57.46	20240110	1845	15.18	20241115	4995	-57.46	20240110	1845	15.18	20241115	2.70	N	291230	100	44 억	365001	N	N	N	N
13	20241128	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-15	5	-0.70	359320320	167692	155.61	2130	2175	2110	2765	1495	2130	2142.74	0.83	10355	2193	2161	2123	2091	2053	2142	2072	44	635	100	1360	5	1	44095775	933	-38.45	3.07	12	0.38	-55.00	690.00	4995	20240110	-57.66	1845	20241115	14.63	4995	-57.66	20240110	1845	14.63	20241115	4995	-57.66	20240110	1845	14.63	20241115	2.70	N	291230	100	44 억	365001	N	N	N	N
14	20241128	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	0	3	0.00	341604045	159331	147.85	2130	2175	2110	2765	1495	2130	2143.99	0.83	10736	2193	2161	2123	2091	2053	2142	2072	44	635	100	1360	5	1	44095775	939	-38.73	3.09	12	0.36	-55.00	690.00	4995	20240110	-57.36	1845	20241115	15.45	4995	-57.36	20240110	1845	15.45	20241115	4995	-57.36	20240110	1845	15.45	20241115	2.70	N	291230	100	44 억	365001	N	N	N	N
15	20241128	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	5	2	0.23	278047135	129418	120.09	2130	2175	2110	2765	1495	2130	2148.44	0.83	-2969	2193	2161	2123	2091	2053	2142	2072	44	635	100	1360	5	1	44095775	941	-38.82	3.09	12	0.29	-55.00	690.00	4995	20240110	-57.26	1845	20241115	15.72	4995	-57.26	20240110	1845	15.72	20241115	4995	-57.26	20240110	1845	15.72	20241115	2.70	N	291230	100	44 억	365001	N	N	N	N
16	20241128	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	0	3	0.00	139767445	65198	60.50	2130	2170	2110	2765	1495	2130	2143.74	0.83	14170	2193	2161	2123	2091	2053	2142	2072	44	635	100	1360	5	1	44095775	939	-38.73	3.09	12	0.15	-55.00	690.00	4995	20240110	-57.36	1845	20241115	15.45	4995	-57.36	20240110	1845	15.45	20241115	4995	-57.36	20240110	1845	15.45	20241115	2.70	N	291230	100	44 억	365001	N	N	N	N
17	20241128	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	30	2	1.41	84246785	39197	36.37	2130	2170	2110	2765	1495	2130	2149.32	0.83	19775	2193	2161	2123	2091	2053	2142	2072	44	635	100	1360	5	1	44095775	952	-39.27	3.13	12	0.09	-55.00	690.00	4995	20240110	-56.76	1845	20241115	17.07	4995	-56.76	20240110	1845	17.07	20241115	4995	-56.76	20240110	1845	17.07	20241115	2.70	N	291230	100	44 억	365001	N	N	N	N
18	20241127	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-5	5	-0.23	226888570	107376	50.68	2135	2155	2085	2775	1495	2135	2113.03	0.86	-16045	2178	2156	2118	2096	2058	2167	2107	44	640	100	1360	5	1	44095775	939	-38.73	3.09	12	0.24	-55.00	690.00	4995	20240110	-57.36	1845	20241115	15.45	4995	-57.36	20240110	1845	15.45	20241115	4995	-57.36	20240110	1845	15.45	20241115	2.67	N	291230	100	44 억	380432	N	N	N	N
19	20241127	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-15	5	-0.70	224733590	106363	50.21	2135	2155	2085	2775	1495	2135	2112.89	0.86	-16360	2178	2156	2118	2096	2058	2167	2107	44	640	100	1360	5	1	44095775	935	-38.55	3.07	12	0.24	-55.00	690.00	4995	20240110	-57.56	1845	20241115	14.91	4995	-57.56	20240110	1845	14.91	20241115	4995	-57.56	20240110	1845	14.91	20241115	2.67	N	291230	100	44 억	380432	N	N	N	N
20	20241127	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-25	5	-1.17	195979665	92839	43.82	2135	2155	2085	2775	1495	2135	2110.96	0.86	-18213	2178	2156	2118	2096	2058	2167	2107	44	640	100	1360	5	1	44095775	930	-38.36	3.06	12	0.21	-55.00	690.00	4995	20240110	-57.76	1845	20241115	14.36	4995	-57.76	20240110	1845	14.36	20241115	4995	-57.76	20240110	1845	14.36	20241115	2.67	N	291230	100	44 억	380432	N	N	N	N
21	20241127	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-15	5	-0.70	166436710	78892	37.24	2135	2155	2085	2775	1495	2135	2109.68	0.86	-19687	2178	2156	2118	2096	2058	2167	2107	44	640	100	1360	5	1	44095775	935	-38.55	3.07	12	0.18	-55.00	690.00	4995	20240110	-57.56	1845	20241115	14.91	4995	-57.56	20240110	1845	14.91	20241115	4995	-57.56	20240110	1845	14.91	20241115	2.67	N	291230	100	44 억	380432	N	N	N	N
22	20241127	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-25	5	-1.17	138171235	65529	30.93	2135	2155	2085	2775	1495	2135	2108.55	0.86	-16252	2178	2156	2118	2096	2058	2167	2107	44	640	100	1360	5	1	44095775	930	-38.36	3.06	12	0.15	-55.00	690.00	4995	20240110	-57.76	1845	20241115	14.36	4995	-57.76	20240110	1845	14.36	20241115	4995	-57.76	20240110	1845	14.36	20241115	2.67	N	291230	100	44 억	380432	N	N	N	N
23	20241127	111221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-25	5	-1.17	118043505	55937	26.40	2135	2155	2085	2775	1495	2135	2110.29	0.86	-17059	2178	2156	2118	2096	2058	2167	2107	44	640	100	1360	5	1	44095775	930	-38.36	3.06	12	0.13	-55.00	690.00	4995	20240110	-57.76	1845	20241115	14.36	4995	-57.76	20240110	1845	14.36	20241115	4995	-57.76	20240110	1845	14.36	20241115	2.67	N	291230	100	44 억	380432	N	N	N	N
24	20241127	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-25	5	-1.17	94708890	44881	21.19	2135	2155	2085	2775	1495	2135	2110.22	0.86	-13487	2178	2156	2118	2096	2058	2167	2107	44	640	100	1360	5	1	44095775	930	-38.36	3.06	12	0.10	-55.00	690.00	4995	20240110	-57.76	1845	20241115	14.36	4995	-57.76	20240110	1845	14.36	20241115	4995	-57.76	20240110	1845	14.36	20241115	2.67	N	291230	100	44 억	380432	N	N	N	N
25	20241127	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	10	2	0.47	19436725	9126	4.31	2135	2145	2120	2775	1495	2135	2129.82	0.86	-321	2178	2156	2118	2096	2058	2167	2107	44	640	100	1360	5	1	44095775	946	-39.00	3.11	12	0.02	-55.00	690.00	4995	20240110	-57.06	1845	20241115	16.26	4995	-57.06	20240110	1845	16.26	20241115	4995	-57.06	20240110	1845	16.26	20241115	2.67	N	291230	100	44 억	380432	N	N	N	N
26	20241126	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	45	2	2.15	448924000	211690	101.57	2105	2140	2080	2715	1465	2090	2120.67	0.67	84459	2173	2131	2073	2031	1973	2152	2052	44	625	100	1330	5	1	44095775	941	-38.82	3.09	12	0.48	-55.00	690.00	4995	20240110	-57.26	1845	20241115	15.72	4995	-57.26	20240110	1845	15.72	20241115	4995	-57.26	20240110	1845	15.72	20241115	2.62	N	291230	100	44 억	295740	N	N	N	N
27	20241126	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	45	2	2.15	426495630	201180	96.53	2105	2140	2080	2715	1465	2090	2119.97	0.67	82890	2173	2131	2073	2031	1973	2152	2052	44	625	100	1330	5	1	44095775	941	-38.82	3.09	12	0.46	-55.00	690.00	4995	20240110	-57.26	1845	20241115	15.72	4995	-57.26	20240110	1845	15.72	20241115	4995	-57.26	20240110	1845	15.72	20241115	2.62	N	291230	100	44 억	295740	N	N	N	N
28	20241126	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	30	2	1.44	322989620	152535	73.19	2105	2140	2080	2715	1465	2090	2117.48	0.67	63925	2173	2131	2073	2031	1973	2152	2052	44	625	100	1330	5	1	44095775	935	-38.55	3.07	12	0.35	-55.00	690.00	4995	20240110	-57.56	1845	20241115	14.91	4995	-57.56	20240110	1845	14.91	20241115	4995	-57.56	20240110	1845	14.91	20241115	2.62	N	291230	100	44 억	295740	N	N	N	N
29	20241126	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	50	2	2.39	268795970	126992	60.93	2105	2140	2080	2715	1465	2090	2116.64	0.67	52223	2173	2131	2073	2031	1973	2152	2052	44	625	100	1330	5	1	44095775	944	-38.91	3.10	12	0.29	-55.00	690.00	4995	20240110	-57.16	1845	20241115	15.99	4995	-57.16	20240110	1845	15.99	20241115	4995	-57.16	20240110	1845	15.99	20241115	2.62	N	291230	100	44 억	295740	N	N	N	N
30	20241126	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	30	2	1.44	199284510	94357	45.27	2105	2135	2080	2715	1465	2090	2112.03	0.67	43338	2173	2131	2073	2031	1973	2152	2052	44	625	100	1330	5	1	44095775	935	-38.55	3.07	12	0.21	-55.00	690.00	4995	20240110	-57.56	1845	20241115	14.91	4995	-57.56	20240110	1845	14.91	20241115	4995	-57.56	20240110	1845	14.91	20241115	2.62	N	291230	100	44 억	295740	N	N	N	N
31	20241126	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	30	2	1.44	157216575	74546	35.77	2105	2135	2080	2715	1465	2090	2108.99	0.67	28875	2173	2131	2073	2031	1973	2152	2052	44	625	100	1330	5	1	44095775	935	-38.55	3.07	12	0.17	-55.00	690.00	4995	20240110	-57.56	1845	20241115	14.91	4995	-57.56	20240110	1845	14.91	20241115	4995	-57.56	20240110	1845	14.91	20241115	2.62	N	291230	100	44 억	295740	N	N	N	N
32	20241126	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	25	2	1.20	132873200	63048	30.25	2105	2135	2080	2715	1465	2090	2107.49	0.67	22725	2173	2131	2073	2031	1973	2152	2052	44	625	100	1330	5	1	44095775	933	-38.45	3.07	12	0.14	-55.00	690.00	4995	20240110	-57.66	1845	20241115	14.63	4995	-57.66	20240110	1845	14.63	20241115	4995	-57.66	20240110	1845	14.63	20241115	2.62	N	291230	100	44 억	295740	N	N	N	N
33	20241126	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	25	2	1.20	49513110	23637	11.34	2105	2115	2080	2715	1465	2090	2094.73	0.67	4131	2173	2131	2073	2031	1973	2152	2052	44	625	100	1330	5	1	44095775	933	-38.45	3.07	12	0.05	-55.00	690.00	4995	20240110	-57.66	1845	20241115	14.63	4995	-57.66	20240110	1845	14.63	20241115	4995	-57.66	20240110	1845	14.63	20241115	2.62	N	291230	100	44 억	295740	N	N	N	N
34	20241125	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	80	2	3.98	430636535	206783	249.99	2015	2115	2015	2610	1410	2010	2082.54	0.47	88172	2066	2037	2021	1992	1976	2032	1987	44	600	100	1280	5	1	44095775	922	-38.00	3.03	12	0.47	-55.00	690.00	4995	20240110	-58.16	1845	20241115	13.28	4995	-58.16	20240110	1845	13.28	20241115	4995	-58.16	20240110	1845	13.28	20241115	2.63	N	291230	100	44 억	208138	N	N	N	N
35	20241125	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	85	2	4.23	415750330	199673	241.39	2015	2115	2015	2610	1410	2010	2082.16	0.47	86716	2066	2037	2021	1992	1976	2032	1987	44	600	100	1280	5	1	44095775	924	-38.09	3.04	12	0.45	-55.00	690.00	4995	20240110	-58.06	1845	20241115	13.55	4995	-58.06	20240110	1845	13.55	20241115	4995	-58.06	20240110	1845	13.55	20241115	2.63	N	291230	100	44 억	208138	N	N	N	N
36	20241125	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	90	2	4.48	387682375	186258	225.17	2015	2115	2015	2610	1410	2010	2081.43	0.47	82992	2066	2037	2021	1992	1976	2032	1987	44	600	100	1280	5	1	44095775	926	-38.18	3.04	12	0.42	-55.00	690.00	4995	20240110	-57.96	1845	20241115	13.82	4995	-57.96	20240110	1845	13.82	20241115	4995	-57.96	20240110	1845	13.82	20241115	2.63	N	291230	100	44 억	208138	N	N	N	N
37	20241125	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	90	2	4.48	380221560	182692	220.86	2015	2115	2015	2610	1410	2010	2081.22	0.47	80761	2066	2037	2021	1992	1976	2032	1987	44	600	100	1280	5	1	44095775	926	-38.18	3.04	12	0.41	-55.00	690.00	4995	20240110	-57.96	1845	20241115	13.82	4995	-57.96	20240110	1845	13.82	20241115	4995	-57.96	20240110	1845	13.82	20241115	2.63	N	291230	100	44 억	208138	N	N	N	N
38	20241125	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	100	2	4.98	330183950	158808	191.99	2015	2115	2015	2610	1410	2010	2079.14	0.47	68690	2066	2037	2021	1992	1976	2032	1987	44	600	100	1280	5	1	44095775	930	-38.36	3.06	12	0.36	-55.00	690.00	4995	20240110	-57.76	1845	20241115	14.36	4995	-57.76	20240110	1845	14.36	20241115	4995	-57.76	20240110	1845	14.36	20241115	2.63	N	291230	100	44 억	208138	N	N	N	N
39	20241125	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	90	2	4.48	274258330	132194	159.81	2015	2105	2015	2610	1410	2010	2074.67	0.47	54423	2066	2037	2021	1992	1976	2032	1987	44	600	100	1280	5	1	44095775	926	-38.18	3.04	12	0.30	-55.00	690.00	4995	20240110	-57.96	1845	20241115	13.82	4995	-57.96	20240110	1845	13.82	20241115	4995	-57.96	20240110	1845	13.82	20241115	2.63	N	291230	100	44 억	208138	N	N	N	N
40	20241125	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	70	2	3.48	209448140	101196	122.34	2015	2105	2015	2610	1410	2010	2069.73	0.47	44407	2066	2037	2021	1992	1976	2032	1987	44	600	100	1280	5	1	44095775	917	-37.82	3.01	12	0.23	-55.00	690.00	4995	20240110	-58.36	1845	20241115	12.74	4995	-58.36	20240110	1845	12.74	20241115	4995	-58.36	20240110	1845	12.74	20241115	2.63	N	291230	100	44 억	208138	N	N	N	N
41	20241125	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	45	2	2.24	25860535	12667	15.31	2015	2060	2015	2610	1410	2010	2041.57	0.47	8410	2066	2037	2021	1992	1976	2032	1987	44	600	100	1280	5	1	44095775	906	-37.36	2.98	12	0.03	-55.00	690.00	4995	20240110	-58.86	1845	20241115	11.38	4995	-58.86	20240110	1845	11.38	20241115	4995	-58.86	20240110	1845	11.38	20241115	2.63	N	291230	100	44 억	208138	N	N	N	N
42	20241122	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	0	3	0.00	166270455	82270	59.32	2010	2050	2005	2610	1410	2010	2021.03	0.44	14491	2083	2046	2023	1986	1963	2040	1980	44	600	100	1280	5	1	44095775	886	-36.55	2.91	12	0.19	-55.00	690.00	4995	20240110	-59.76	1845	20241115	8.94	4995	-59.76	20240110	1845	8.94	20241115	4995	-59.76	20240110	1845	8.94	20241115	2.61	N	291230	100	44 억	193647	N	N	N	N
43	20241122	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	0	3	0.00	159744760	79023	56.98	2010	2050	2005	2610	1410	2010	2021.50	0.44	14537	2083	2046	2023	1986	1963	2040	1980	44	600	100	1280	5	1	44095775	886	-36.55	2.91	12	0.18	-55.00	690.00	4995	20240110	-59.76	1845	20241115	8.94	4995	-59.76	20240110	1845	8.94	20241115	4995	-59.76	20240110	1845	8.94	20241115	2.61	N	291230	100	44 억	193647	N	N	N	N
44	20241122	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	10	2	0.50	124234240	61384	44.26	2010	2050	2005	2610	1410	2010	2023.89	0.44	10358	2083	2046	2023	1986	1963	2040	1980	44	600	100	1280	5	1	44095775	891	-36.73	2.93	12	0.14	-55.00	690.00	4995	20240110	-59.56	1845	20241115	9.49	4995	-59.56	20240110	1845	9.49	20241115	4995	-59.56	20240110	1845	9.49	20241115	2.61	N	291230	100	44 억	193647	N	N	N	N
45	20241122	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	15	2	0.75	100617085	49733	35.86	2010	2050	2005	2610	1410	2010	2023.15	0.44	8768	2083	2046	2023	1986	1963	2040	1980	44	600	100	1280	5	1	44095775	893	-36.82	2.93	12	0.11	-55.00	690.00	4995	20240110	-59.46	1845	20241115	9.76	4995	-59.46	20240110	1845	9.76	20241115	4995	-59.46	20240110	1845	9.76	20241115	2.61	N	291230	100	44 억	193647	N	N	N	N
46	20241122	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	20	2	1.00	79607935	39366	28.38	2010	2050	2005	2610	1410	2010	2022.25	0.44	2332	2083	2046	2023	1986	1963	2040	1980	44	600	100	1280	5	1	44095775	895	-36.91	2.94	12	0.09	-55.00	690.00	4995	20240110	-59.36	1845	20241115	10.03	4995	-59.36	20240110	1845	10.03	20241115	4995	-59.36	20240110	1845	10.03	20241115	2.61	N	291230	100	44 억	193647	N	N	N	N
47	20241122	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	35	2	1.74	65621500	32452	23.40	2010	2050	2005	2610	1410	2010	2022.11	0.44	1888	2083	2046	2023	1986	1963	2040	1980	44	600	100	1280	5	1	44095775	902	-37.18	2.96	12	0.07	-55.00	690.00	4995	20240110	-59.06	1845	20241115	10.84	4995	-59.06	20240110	1845	10.84	20241115	4995	-59.06	20240110	1845	10.84	20241115	2.61	N	291230	100	44 억	193647	N	N	N	N
48	20241122	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	15	2	0.75	31156800	15432	11.13	2010	2040	2005	2610	1410	2010	2018.97	0.44	631	2083	2046	2023	1986	1963	2040	1980	44	600	100	1280	5	1	44095775	893	-36.82	2.93	12	0.03	-55.00	690.00	4995	20240110	-59.46	1845	20241115	9.76	4995	-59.46	20240110	1845	9.76	20241115	4995	-59.46	20240110	1845	9.76	20241115	2.61	N	291230	100	44 억	193647	N	N	N	N
49	20241122	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	30	2	1.49	5955945	2935	2.12	2010	2040	2010	2610	1410	2010	2029.28	0.44	-1377	2083	2046	2023	1986	1963	2040	1980	44	600	100	1280	5	1	44095775	900	-37.09	2.96	12	0.01	-55.00	690.00	4995	20240110	-59.16	1845	20241115	10.57	4995	-59.16	20240110	1845	10.57	20241115	4995	-59.16	20240110	1845	10.57	20241115	2.61	N	291230	100	44 억	193647	N	N	N	N
50	20241121	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-20	5	-0.99	279436780	138126	165.63	2010	2060	2000	2635	1425	2030	2023.11	0.44	-5005	2080	2055	2035	2010	1990	2045	2000	44	605	100	1290	5	1	44095775	886	-36.55	2.91	12	0.31	-55.00	690.00	4995	20240110	-59.76	1845	20241115	8.94	4995	-59.76	20240110	1845	8.94	20241115	4995	-59.76	20240110	1845	8.94	20241115	2.59	N	291230	100	44 억	194074	N	N	N	N
51	20241121	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	0	3	0.00	271139805	133999	160.68	2010	2060	2000	2635	1425	2030	2023.44	0.44	-4992	2080	2055	2035	2010	1990	2045	2000	44	605	100	1290	5	1	44095775	895	-36.91	2.94	12	0.30	-55.00	690.00	4995	20240110	-59.36	1845	20241115	10.03	4995	-59.36	20240110	1845	10.03	20241115	4995	-59.36	20240110	1845	10.03	20241115	2.59	N	291230	100	44 억	194074	N	N	N	N
52	20241121	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-10	5	-0.49	249466565	123258	147.80	2010	2060	2000	2635	1425	2030	2023.93	0.44	-4641	2080	2055	2035	2010	1990	2045	2000	44	605	100	1290	5	1	44095775	891	-36.73	2.93	12	0.28	-55.00	690.00	4995	20240110	-59.56	1845	20241115	9.49	4995	-59.56	20240110	1845	9.49	20241115	4995	-59.56	20240110	1845	9.49	20241115	2.59	N	291230	100	44 억	194074	N	N	N	N
53	20241121	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	0	3	0.00	228990460	113146	135.68	2010	2060	2000	2635	1425	2030	2023.84	0.44	-3108	2080	2055	2035	2010	1990	2045	2000	44	605	100	1290	5	1	44095775	895	-36.91	2.94	12	0.26	-55.00	690.00	4995	20240110	-59.36	1845	20241115	10.03	4995	-59.36	20240110	1845	10.03	20241115	4995	-59.36	20240110	1845	10.03	20241115	2.59	N	291230	100	44 억	194074	N	N	N	N
54	20241121	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-25	5	-1.23	186290095	91867	110.16	2010	2060	2005	2635	1425	2030	2027.82	0.44	-7756	2080	2055	2035	2010	1990	2045	2000	44	605	100	1290	5	1	44095775	884	-36.45	2.91	12	0.21	-55.00	690.00	4995	20240110	-59.86	1845	20241115	8.67	4995	-59.86	20240110	1845	8.67	20241115	4995	-59.86	20240110	1845	8.67	20241115	2.59	N	291230	100	44 억	194074	N	N	N	N
55	20241121	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-10	5	-0.49	162720655	80163	96.13	2010	2060	2005	2635	1425	2030	2029.87	0.44	-4110	2080	2055	2035	2010	1990	2045	2000	44	605	100	1290	5	1	44095775	891	-36.73	2.93	12	0.18	-55.00	690.00	4995	20240110	-59.56	1845	20241115	9.49	4995	-59.56	20240110	1845	9.49	20241115	4995	-59.56	20240110	1845	9.49	20241115	2.59	N	291230	100	44 억	194074	N	N	N	N
56	20241121	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-5	5	-0.25	116668850	57300	68.71	2010	2060	2010	2635	1425	2030	2036.13	0.44	-16894	2080	2055	2035	2010	1990	2045	2000	44	605	100	1290	5	1	44095775	893	-36.82	2.93	12	0.13	-55.00	690.00	4995	20240110	-59.46	1845	20241115	9.76	4995	-59.46	20240110	1845	9.76	20241115	4995	-59.46	20240110	1845	9.76	20241115	2.59	N	291230	100	44 억	194074	N	N	N	N
57	20241121	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	10	2	0.49	22196980	10958	13.14	2010	2040	2010	2635	1425	2030	2025.56	0.44	-5463	2080	2055	2035	2010	1990	2045	2000	44	605	100	1290	5	1	44095775	900	-37.09	2.96	12	0.02	-55.00	690.00	4995	20240110	-59.16	1845	20241115	10.57	4995	-59.16	20240110	1845	10.57	20241115	4995	-59.16	20240110	1845	10.57	20241115	2.59	N	291230	100	44 억	194074	N	N	N	N
58	20241120	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-10	5	-0.49	166332600	81699	30.73	2045	2060	2015	2650	1430	2040	2035.92	0.47	-13246	2126	2082	2026	1982	1926	2105	2005	44	610	100	1300	5	1	44095775	895	-36.91	2.94	12	0.19	-55.00	690.00	4995	20240110	-59.36	1845	20241115	10.03	4995	-59.36	20240110	1845	10.03	20241115	4995	-59.36	20240110	1845	10.03	20241115	2.55	N	291230	100	44 억	206433	N	N	N	N
59	20241120	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	0	3	0.00	161220540	79183	29.78	2045	2060	2015	2650	1430	2040	2036.05	0.47	-12893	2126	2082	2026	1982	1926	2105	2005	44	610	100	1300	5	1	44095775	900	-37.09	2.96	12	0.18	-55.00	690.00	4995	20240110	-59.16	1845	20241115	10.57	4995	-59.16	20240110	1845	10.57	20241115	4995	-59.16	20240110	1845	10.57	20241115	2.55	N	291230	100	44 억	206433	N	N	N	N
60	20241120	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	15	2	0.74	139035990	68327	25.70	2045	2060	2015	2650	1430	2040	2034.86	0.47	-11051	2126	2082	2026	1982	1926	2105	2005	44	610	100	1300	5	1	44095775	906	-37.36	2.98	12	0.15	-55.00	690.00	4995	20240110	-58.86	1845	20241115	11.38	4995	-58.86	20240110	1845	11.38	20241115	4995	-58.86	20240110	1845	11.38	20241115	2.55	N	291230	100	44 억	206433	N	N	N	N
61	20241120	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	0	3	0.00	109348630	53797	20.23	2045	2060	2015	2650	1430	2040	2032.62	0.47	-12570	2126	2082	2026	1982	1926	2105	2005	44	610	100	1300	5	1	44095775	900	-37.09	2.96	12	0.12	-55.00	690.00	4995	20240110	-59.16	1845	20241115	10.57	4995	-59.16	20240110	1845	10.57	20241115	4995	-59.16	20240110	1845	10.57	20241115	2.55	N	291230	100	44 억	206433	N	N	N	N
62	20241120	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	5	2	0.25	104137965	51231	19.27	2045	2060	2015	2650	1430	2040	2032.71	0.47	-12841	2126	2082	2026	1982	1926	2105	2005	44	610	100	1300	5	1	44095775	902	-37.18	2.96	12	0.12	-55.00	690.00	4995	20240110	-59.06	1845	20241115	10.84	4995	-59.06	20240110	1845	10.84	20241115	4995	-59.06	20240110	1845	10.84	20241115	2.55	N	291230	100	44 억	206433	N	N	N	N
63	20241120	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-15	5	-0.74	80514105	39621	14.90	2045	2060	2015	2650	1430	2040	2032.11	0.47	-10596	2126	2082	2026	1982	1926	2105	2005	44	610	100	1300	5	1	44095775	893	-36.82	2.93	12	0.09	-55.00	690.00	4995	20240110	-59.46	1845	20241115	9.76	4995	-59.46	20240110	1845	9.76	20241115	4995	-59.46	20240110	1845	9.76	20241115	2.55	N	291230	100	44 억	206433	N	N	N	N
64	20241120	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	-5	5	-0.25	67389090	33143	12.46	2045	2060	2015	2650	1430	2040	2033.28	0.47	-9117	2126	2082	2026	1982	1926	2105	2005	44	610	100	1300	5	1	44095775	897	-37.00	2.95	12	0.08	-55.00	690.00	4995	20240110	-59.26	1845	20241115	10.30	4995	-59.26	20240110	1845	10.30	20241115	4995	-59.26	20240110	1845	10.30	20241115	2.55	N	291230	100	44 억	206433	N	N	N	N
65	20241120	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	-10	5	-0.49	18544955	9071	3.41	2045	2060	2030	2650	1430	2040	2044.42	0.47	-7414	2126	2082	2026	1982	1926	2105	2005	44	610	100	1300	5	1	44095775	895	-36.91	2.94	12	0.02	-55.00	690.00	4995	20240110	-59.36	1845	20241115	10.03	4995	-59.36	20240110	1845	10.03	20241115	4995	-59.36	20240110	1845	10.03	20241115	2.55	N	291230	100	44 억	206433	N	N	N	N
66	20241119	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	77	2	3.92	538760122	265061	202.07	1970	2070	1970	2550	1375	1963	2032.71	0.39	34593	2054	2008	1939	1893	1824	2031	1916	44	587	100	1250	5	1	44095775	900	-37.09	2.96	12	0.60	-55.00	690.00	4995	20240110	-59.16	1845	20241115	10.57	4995	-59.16	20240110	1845	10.57	20241115	4995	-59.16	20240110	1845	10.57	20241115	2.58	N	291230	100	44 억	171561	N	N	N	N
67	20241119	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2035	72	2	3.67	525997122	258800	197.30	1970	2070	1970	2550	1375	1963	2032.58	0.39	33071	2054	2008	1939	1893	1824	2031	1916	44	587	100	1250	5	1	44095775	897	-37.00	2.95	12	0.59	-55.00	690.00	4995	20240110	-59.26	1845	20241115	10.30	4995	-59.26	20240110	1845	10.30	20241115	4995	-59.26	20240110	1845	10.30	20241115	2.58	N	291230	100	44 억	171561	N	N	N	N
68	20241119	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	77	2	3.92	488402082	240349	183.23	1970	2070	1970	2550	1375	1963	2032.20	0.39	31926	2054	2008	1939	1893	1824	2031	1916	44	587	100	1250	5	1	44095775	900	-37.09	2.96	12	0.55	-55.00	690.00	4995	20240110	-59.16	1845	20241115	10.57	4995	-59.16	20240110	1845	10.57	20241115	4995	-59.16	20240110	1845	10.57	20241115	2.58	N	291230	100	44 억	171561	N	N	N	N
69	20241119	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	67	2	3.41	441556612	217383	165.72	1970	2070	1970	2550	1375	1963	2031.40	0.39	33549	2054	2008	1939	1893	1824	2031	1916	44	587	100	1250	5	1	44095775	895	-36.91	2.94	12	0.49	-55.00	690.00	4995	20240110	-59.36	1845	20241115	10.03	4995	-59.36	20240110	1845	10.03	20241115	4995	-59.36	20240110	1845	10.03	20241115	2.58	N	291230	100	44 억	171561	N	N	N	N
70	20241119	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	67	2	3.41	426986447	210202	160.25	1970	2070	1970	2550	1375	1963	2031.48	0.39	34081	2054	2008	1939	1893	1824	2031	1916	44	587	100	1250	5	1	44095775	895	-36.91	2.94	12	0.48	-55.00	690.00	4995	20240110	-59.36	1845	20241115	10.03	4995	-59.36	20240110	1845	10.03	20241115	4995	-59.36	20240110	1845	10.03	20241115	2.58	N	291230	100	44 억	171561	N	N	N	N
71	20241119	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	62	2	3.16	411939012	202766	154.58	1970	2070	1970	2550	1375	1963	2031.77	0.39	32192	2054	2008	1939	1893	1824	2031	1916	44	587	100	1250	5	1	44095775	893	-36.82	2.93	12	0.46	-55.00	690.00	4995	20240110	-59.46	1845	20241115	9.76	4995	-59.46	20240110	1845	9.76	20241115	4995	-59.46	20240110	1845	9.76	20241115	2.58	N	291230	100	44 억	171561	N	N	N	N
72	20241119	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	97	2	4.94	298227322	147335	112.32	1970	2065	1970	2550	1375	1963	2024.36	0.39	40187	2054	2008	1939	1893	1824	2031	1916	44	587	100	1250	5	1	44095775	908	-37.45	2.99	12	0.33	-55.00	690.00	4995	20240110	-58.76	1845	20241115	11.65	4995	-58.76	20240110	1845	11.65	20241115	4995	-58.76	20240110	1845	11.65	20241115	2.58	N	291230	100	44 억	171561	N	N	N	N
73	20241119	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	47	2	2.39	94492167	47131	35.93	1970	2045	1970	2550	1375	1963	2005.34	0.39	-545	2054	2008	1939	1893	1824	2031	1916	44	587	100	1250	5	1	44095775	886	-36.55	2.91	12	0.11	-55.00	690.00	4995	20240110	-59.76	1845	20241115	8.94	4995	-59.76	20240110	1845	8.94	20241115	4995	-59.76	20240110	1845	8.94	20241115	2.58	N	291230	100	44 억	171561	N	N	N	N
74	20241118	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1963	55	2	2.88	253581316	131007	110.04	1870	1985	1870	2480	1336	1908	1935.63	0.38	5366	1952	1929	1887	1864	1822	1941	1876	44	572	100	1220	1	1	44095775	866	-35.69	2.84	12	0.30	-55.00	690.00	4995	20240110	-60.70	1845	20241115	6.40	4995	-60.70	20240110	1845	6.40	20241115	4995	-60.70	20240110	1845	6.40	20241115	2.62	N	291230	100	44 억	166194	N	N	N	N
75	20241118	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1962	54	2	2.83	243430797	125838	105.69	1870	1985	1870	2480	1336	1908	1934.48	0.38	3941	1952	1929	1887	1864	1822	1941	1876	44	572	100	1220	1	1	44095775	865	-35.67	2.84	12	0.29	-55.00	690.00	4995	20240110	-60.72	1845	20241115	6.34	4995	-60.72	20240110	1845	6.34	20241115	4995	-60.72	20240110	1845	6.34	20241115	2.62	N	291230	100	44 억	166194	N	N	N	N
76	20241118	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1958	50	2	2.62	225593036	116757	98.07	1870	1985	1870	2480	1336	1908	1932.16	0.38	3941	1952	1929	1887	1864	1822	1941	1876	44	572	100	1220	1	1	44095775	863	-35.60	2.84	12	0.26	-55.00	690.00	4995	20240110	-60.80	1845	20241115	6.12	4995	-60.80	20240110	1845	6.12	20241115	4995	-60.80	20240110	1845	6.12	20241115	2.62	N	291230	100	44 억	166194	N	N	N	N
77	20241118	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1955	47	2	2.46	195193603	101308	85.09	1870	1985	1870	2480	1336	1908	1926.73	0.38	8069	1952	1929	1887	1864	1822	1941	1876	44	572	100	1220	1	1	44095775	862	-35.55	2.83	12	0.23	-55.00	690.00	4995	20240110	-60.86	1845	20241115	5.96	4995	-60.86	20240110	1845	5.96	20241115	4995	-60.86	20240110	1845	5.96	20241115	2.62	N	291230	100	44 억	166194	N	N	N	N
78	20241118	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1967	59	2	3.09	182419876	94783	79.61	1870	1985	1870	2480	1336	1908	1924.61	0.38	11634	1952	1929	1887	1864	1822	1941	1876	44	572	100	1220	1	1	44095775	867	-35.76	2.85	12	0.21	-55.00	690.00	4995	20240110	-60.62	1845	20241115	6.61	4995	-60.62	20240110	1845	6.61	20241115	4995	-60.62	20240110	1845	6.61	20241115	2.62	N	291230	100	44 억	166194	N	N	N	N
79	20241118	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1984	76	2	3.98	150551938	78586	66.01	1870	1985	1870	2480	1336	1908	1915.76	0.38	22824	1952	1929	1887	1864	1822	1941	1876	44	572	100	1220	1	1	44095775	875	-36.07	2.88	12	0.18	-55.00	690.00	4995	20240110	-60.28	1845	20241115	7.53	4995	-60.28	20240110	1845	7.53	20241115	4995	-60.28	20240110	1845	7.53	20241115	2.62	N	291230	100	44 억	166194	N	N	N	N
80	20241118	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1957	49	2	2.57	120554397	63319	53.18	1870	1957	1870	2480	1336	1908	1903.92	0.38	18059	1952	1929	1887	1864	1822	1941	1876	44	572	100	1220	1	1	44095775	863	-35.58	2.84	12	0.14	-55.00	690.00	4995	20240110	-60.82	1845	20241115	6.07	4995	-60.82	20240110	1845	6.07	20241115	4995	-60.82	20240110	1845	6.07	20241115	2.62	N	291230	100	44 억	166194	N	N	N	N
81	20241118	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1910	2	2	0.10	68002408	36219	30.42	1870	1910	1870	2480	1336	1908	1877.53	0.38	9791	1952	1929	1887	1864	1822	1941	1876	44	572	100	1220	1	1	44095775	842	-34.73	2.77	12	0.08	-55.00	690.00	4995	20240110	-61.76	1845	20241115	3.52	4995	-61.76	20240110	1845	3.52	20241115	4995	-61.76	20240110	1845	3.52	20241115	2.62	N	291230	100	44 억	166194	N	N	N	N
82	20241115	161057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1908	18	2	0.95	220059923	117597	62.83	1862	1910	1845	2455	1323	1890	1870.87	0.32	25646	1980	1935	1900	1855	1820	1957	1877	44	565	100	1200	1	1	44095775	841	-34.69	2.77	12	0.27	-55.00	690.00	4995	20240110	-61.80	1845	20241115	3.41	4995	-61.80	20240110	1845	3.41	20241115	4995	-61.80	20240110	1845	3.41	20241115	2.66	N	291230	100	44 억	140274	N	N	N	N
83	20241115	151132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1909	19	2	1.01	207061334	110778	59.19	1862	1910	1845	2455	1323	1890	1869.16	0.32	26891	1980	1935	1900	1855	1820	1957	1877	44	565	100	1200	1	1	44095775	842	-34.71	2.77	12	0.25	-55.00	690.00	4995	20240110	-61.78	1845	20241115	3.47	4995	-61.78	20240110	1845	3.47	20241115	4995	-61.78	20240110	1845	3.47	20241115	2.66	N	291230	100	44 억	140274	N	N	N	N
84	20241115	141118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1903	13	2	0.69	185163805	99261	53.03	1862	1904	1845	2455	1323	1890	1865.42	0.32	24151	1980	1935	1900	1855	1820	1957	1877	44	565	100	1200	1	1	44095775	839	-34.60	2.76	12	0.23	-55.00	690.00	4995	20240110	-61.90	1845	20241115	3.14	4995	-61.90	20240110	1845	3.14	20241115	4995	-61.90	20240110	1845	3.14	20241115	2.66	N	291230	100	44 억	140274	N	N	N	N
85	20241115	131117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1897	7	2	0.37	170911115	91713	49.00	1862	1904	1845	2455	1323	1890	1863.54	0.32	23301	1980	1935	1900	1855	1820	1957	1877	44	565	100	1200	1	1	44095775	836	-34.49	2.75	12	0.21	-55.00	690.00	4995	20240110	-62.02	1845	20241115	2.82	4995	-62.02	20240110	1845	2.82	20241115	4995	-62.02	20240110	1845	2.82	20241115	2.66	N	291230	100	44 억	140274	N	N	N	N
86	20241115	121119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1867	-23	5	-1.22	164971641	88564	47.32	1862	1904	1845	2455	1323	1890	1862.74	0.32	22572	1980	1935	1900	1855	1820	1957	1877	44	565	100	1200	1	1	44095775	823	-33.95	2.71	12	0.20	-55.00	690.00	4995	20240110	-62.62	1845	20241115	1.19	4995	-62.62	20240110	1845	1.19	20241115	4995	-62.62	20240110	1845	1.19	20241115	2.66	N	291230	100	44 억	140274	N	N	N	N
87	20241115	111052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1848	-42	5	-2.22	148466962	79762	42.62	1862	1904	1845	2455	1323	1890	1861.37	0.32	23914	1980	1935	1900	1855	1820	1957	1877	44	565	100	1200	1	1	44095775	815	-33.60	2.68	12	0.18	-55.00	690.00	4995	20240110	-63.00	1845	20241115	0.16	4995	-63.00	20240110	1845	0.16	20241115	4995	-63.00	20240110	1845	0.16	20241115	2.66	N	291230	100	44 억	140274	N	N	N	N
88	20241115	101052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1850	-40	5	-2.12	59616655	31883	17.03	1862	1904	1847	2455	1323	1890	1869.86	0.32	-6979	1980	1935	1900	1855	1820	1957	1877	44	565	100	1200	1	1	44095775	816	-33.64	2.68	12	0.07	-55.00	690.00	4995	20240110	-62.96	1847	20241115	0.16	4995	-62.96	20240110	1847	0.16	20241115	4995	-62.96	20240110	1847	0.16	20241115	2.66	N	291230	100	44 억	140274	N	N	N	N
89	20241115	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1902	12	2	0.63	9861666	5265	2.81	1862	1904	1862	2455	1323	1890	1873.06	0.32	207	1980	1935	1900	1855	1820	1957	1877	44	565	100	1200	1	1	44095775	839	-34.58	2.76	12	0.01	-55.00	690.00	4995	20240110	-61.92	1849	20241113	2.87	4995	-61.92	20240110	1849	2.87	20241113	4995	-61.92	20240110	1849	2.87	20241113	2.66	N	291230	100	44 억	140274	N	N	N	N
90	20241114	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1911	46	2	2.47	290176666	152108	50.00	1865	1945	1865	2420	1306	1865	1907.70	0.31	29245	2002	1933	1891	1822	1780	1912	1801	44	555	100	1190	1	1	44095775	843	-34.75	2.77	12	0.34	-55.00	690.00	4995	20240110	-61.74	1849	20241113	3.35	4995	-61.74	20240110	1849	3.35	20241113	4995	-61.74	20240110	1849	3.35	20241113	2.73	N	291230	100	44 억	136876	N	N	N	N
91	20241114	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1915	50	2	2.68	271307676	142208	46.75	1865	1945	1865	2420	1306	1865	1907.82	0.31	25508	2002	1933	1891	1822	1780	1912	1801	44	555	100	1190	1	1	44095775	844	-34.82	2.78	12	0.32	-55.00	690.00	4995	20240110	-61.66	1849	20241113	3.57	4995	-61.66	20240110	1849	3.57	20241113	4995	-61.66	20240110	1849	3.57	20241113	2.73	N	291230	100	44 억	136876	N	N	N	N
92	20241114	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1918	53	2	2.84	229850595	120588	39.64	1865	1945	1865	2420	1306	1865	1906.08	0.31	39018	2002	1933	1891	1822	1780	1912	1801	44	555	100	1190	1	1	44095775	846	-34.87	2.78	12	0.27	-55.00	690.00	4995	20240110	-61.60	1849	20241113	3.73	4995	-61.60	20240110	1849	3.73	20241113	4995	-61.60	20240110	1849	3.73	20241113	2.73	N	291230	100	44 억	136876	N	N	N	N
93	20241114	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1930	65	2	3.49	204492083	107410	35.31	1865	1945	1865	2420	1306	1865	1903.85	0.31	37591	2002	1933	1891	1822	1780	1912	1801	44	555	100	1190	1	1	44095775	851	-35.09	2.80	12	0.24	-55.00	690.00	4995	20240110	-61.36	1849	20241113	4.38	4995	-61.36	20240110	1849	4.38	20241113	4995	-61.36	20240110	1849	4.38	20241113	2.73	N	291230	100	44 억	136876	N	N	N	N
94	20241114	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1889	24	2	1.29	120941330	63896	21.01	1865	1916	1865	2420	1306	1865	1892.78	0.31	7062	2002	1933	1891	1822	1780	1912	1801	44	555	100	1190	1	1	44095775	833	-34.35	2.74	12	0.14	-55.00	690.00	4995	20240110	-62.18	1849	20241113	2.16	4995	-62.18	20240110	1849	2.16	20241113	4995	-62.18	20240110	1849	2.16	20241113	2.73	N	291230	100	44 억	136876	N	N	N	N
95	20241114	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1899	34	2	1.82	67743373	35676	11.73	1865	1916	1865	2420	1306	1865	1898.85	0.31	7094	2002	1933	1891	1822	1780	1912	1801	44	555	100	1190	1	1	44095775	837	-34.53	2.75	12	0.08	-55.00	690.00	4995	20240110	-61.98	1849	20241113	2.70	4995	-61.98	20240110	1849	2.70	20241113	4995	-61.98	20240110	1849	2.70	20241113	2.73	N	291230	100	44 억	136876	N	N	N	N
96	20241114	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1911	46	2	2.47	14013598	7466	2.45	1865	1912	1865	2420	1306	1865	1876.99	0.31	307	2002	1933	1891	1822	1780	1912	1801	44	555	100	1190	1	1	44095775	843	-34.75	2.77	12	0.02	-55.00	690.00	4995	20240110	-61.74	1849	20241113	3.35	4995	-61.74	20240110	1849	3.35	20241113	4995	-61.74	20240110	1849	3.35	20241113	2.73	N	291230	100	44 억	136876	N	N	N	N
97	20241114	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1865	0	3	0.00	0	0	0.00	0	0	0	2420	1306	1865	0.00	0.31	0	2002	1933	1891	1822	1780	1912	1801	44	555	100	1190	1	1	44095775	822	-33.91	2.70	12	0.00	-55.00	690.00	4995	20240110	-62.66	1849	20241113	0.87	4995	-62.66	20240110	1849	0.87	20241113	4995	-62.66	20240110	1849	0.87	20241113	2.73	N	291230	100	44 억	136876	N	N	N	N
98	20241113	160709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1865	-96	5	-4.90	564102570	296737	120.93	1920	1960	1849	2545	1373	1961	1901.55	0.31	1540	2071	2016	1985	1930	1899	2000	1914	44	584	100	1250	1	1	44095775	822	-33.91	2.70	12	0.67	-55.00	690.00	4995	20240110	-62.66	1849	20241113	0.87	4995	-62.66	20240110	1849	0.87	20241113	4995	-62.66	20240110	1849	0.87	20241113	2.75	N	291230	100	44 억	135236	N	N	N	N
99	20241113	150744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1849	-112	5	-5.71	502431853	263495	107.38	1920	1960	1849	2545	1373	1961	1906.80	0.31	-5655	2071	2016	1985	1930	1899	2000	1914	44	584	100	1250	1	1	44095775	815	-33.62	2.68	12	0.60	-55.00	690.00	4995	20240110	-62.98	1849	20241113	0.00	4995	-62.98	20240110	1849	0.00	20241113	4995	-62.98	20240110	1849	0.00	20241113	2.75	N	291230	100	44 억	135236	N	N	N	N
100	20241113	140739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1889	-72	5	-3.67	383315519	199721	81.39	1920	1960	1889	2545	1373	1961	1919.25	0.31	-10726	2071	2016	1985	1930	1899	2000	1914	44	584	100	1250	1	1	44095775	833	-34.35	2.74	12	0.45	-55.00	690.00	4995	20240110	-62.18	1889	20241113	0.00	4995	-62.18	20240110	1889	0.00	20241113	4995	-62.18	20240110	1889	0.00	20241113	2.75	N	291230	100	44 억	135236	N	N	N	N
101	20241113	130742	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1910	-51	5	-2.60	260316575	135022	55.03	1920	1960	1908	2545	1373	1961	1927.96	0.31	-10177	2071	2016	1985	1930	1899	2000	1914	44	584	100	1250	1	1	44095775	842	-34.73	2.77	12	0.31	-55.00	690.00	4995	20240110	-61.76	1908	20241113	0.10	4995	-61.76	20240110	1908	0.10	20241113	4995	-61.76	20240110	1908	0.10	20241113	2.75	N	291230	100	44 억	135236	N	N	N	N
102	20241113	120731	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1924	-37	5	-1.89	227547660	117906	48.05	1920	1960	1908	2545	1373	1961	1929.91	0.31	-7797	2071	2016	1985	1930	1899	2000	1914	44	584	100	1250	1	1	44095775	848	-34.98	2.79	12	0.27	-55.00	690.00	4995	20240110	-61.48	1908	20241113	0.84	4995	-61.48	20240110	1908	0.84	20241113	4995	-61.48	20240110	1908	0.84	20241113	2.75	N	291230	100	44 억	135236	N	N	N	N
103	20241113	110729	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1930	-31	5	-1.58	207452461	107449	43.79	1920	1960	1908	2545	1373	1961	1930.71	0.31	-10399	2071	2016	1985	1930	1899	2000	1914	44	584	100	1250	1	1	44095775	851	-35.09	2.80	12	0.24	-55.00	690.00	4995	20240110	-61.36	1908	20241113	1.15	4995	-61.36	20240110	1908	1.15	20241113	4995	-61.36	20240110	1908	1.15	20241113	2.75	N	291230	100	44 억	135236	N	N	N	N
104	20241113	100731	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1945	-16	5	-0.82	123804369	63927	26.05	1920	1960	1920	2545	1373	1961	1936.65	0.31	2875	2071	2016	1985	1930	1899	2000	1914	44	584	100	1250	1	1	44095775	858	-35.36	2.82	12	0.14	-55.00	690.00	4995	20240110	-61.06	1920	20241113	1.30	4995	-61.06	20240110	1920	1.30	20241113	4995	-61.06	20240110	1920	1.30	20241113	2.75	N	291230	100	44 억	135236	N	N	N	N
105	20241113	090720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1954	-7	5	-0.36	26484942	13719	5.59	1920	1959	1920	2545	1373	1961	1930.53	0.31	6157	2071	2016	1985	1930	1899	2000	1914	44	584	100	1250	1	1	44095775	862	-35.53	2.83	12	0.03	-55.00	690.00	4995	20240110	-60.88	1920	20241113	1.77	4995	-60.88	20240110	1920	1.77	20241113	4995	-60.88	20240110	1920	1.77	20241113	2.75	N	291230	100	44 억	135236	N	N	N	N
106	20241112	161006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1961	-64	5	-3.16	486561313	243107	98.74	2025	2040	1954	2630	1420	2025	2001.53	0.30	147	2148	2086	2048	1986	1948	2067	1967	44	605	100	1290	1	1	44095775	865	-35.65	2.84	12	0.55	-55.00	690.00	4995	20240110	-60.74	1954	20241112	0.36	4995	-60.74	20240110	1954	0.36	20241112	4995	-60.74	20240110	1954	0.36	20241112	2.75	N	291230	100	44 억	134042	N	N	N	N
107	20241112	151016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1980	-45	5	-2.22	434843437	216806	88.06	2025	2040	1979	2630	1420	2025	2005.68	0.30	-3649	2148	2086	2048	1986	1948	2067	1967	44	605	100	1290	1	1	44095775	873	-36.00	2.87	12	0.49	-55.00	690.00	4995	20240110	-60.36	1979	20241112	0.05	4995	-60.36	20240110	1979	0.05	20241112	4995	-60.36	20240110	1979	0.05	20241112	2.75	N	291230	100	44 억	134042	N	N	N	N
108	20241112	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-20	5	-0.99	293904169	146062	59.33	2025	2040	1995	2630	1420	2025	2012.19	0.30	7884	2148	2086	2048	1986	1948	2067	1967	44	605	100	1290	5	1	44095775	884	-36.45	2.91	12	0.33	-55.00	690.00	4995	20240110	-59.86	1980	20240806	1.26	4995	-59.86	20240110	1980	1.26	20240806	4995	-59.86	20240110	1980	1.26	20240806	2.75	N	291230	100	44 억	134042	N	N	N	N
109	20241112	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-15	5	-0.74	256869160	127559	51.81	2025	2040	1995	2630	1420	2025	2013.73	0.30	7955	2148	2086	2048	1986	1948	2067	1967	44	605	100	1290	5	1	44095775	886	-36.55	2.91	12	0.29	-55.00	690.00	4995	20240110	-59.76	1980	20240806	1.52	4995	-59.76	20240110	1980	1.52	20240806	4995	-59.76	20240110	1980	1.52	20240806	2.75	N	291230	100	44 억	134042	N	N	N	N
110	20241112	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-5	5	-0.25	215550554	106935	43.43	2025	2040	1995	2630	1420	2025	2015.72	0.30	6374	2148	2086	2048	1986	1948	2067	1967	44	605	100	1290	5	1	44095775	891	-36.73	2.93	12	0.24	-55.00	690.00	4995	20240110	-59.56	1980	20240806	2.02	4995	-59.56	20240110	1980	2.02	20240806	4995	-59.56	20240110	1980	2.02	20240806	2.75	N	291230	100	44 억	134042	N	N	N	N
111	20241112	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	5	2	0.25	178155234	88447	35.92	2025	2040	1995	2630	1420	2025	2014.26	0.30	7414	2148	2086	2048	1986	1948	2067	1967	44	605	100	1290	5	1	44095775	895	-36.91	2.94	12	0.20	-55.00	690.00	4995	20240110	-59.36	1980	20240806	2.53	4995	-59.36	20240110	1980	2.53	20240806	4995	-59.36	20240110	1980	2.53	20240806	2.75	N	291230	100	44 억	134042	N	N	N	N
112	20241112	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-5	5	-0.25	136239614	67791	27.53	2025	2040	1995	2630	1420	2025	2009.70	0.30	1606	2148	2086	2048	1986	1948	2067	1967	44	605	100	1290	5	1	44095775	891	-36.73	2.93	12	0.15	-55.00	690.00	4995	20240110	-59.56	1980	20240806	2.02	4995	-59.56	20240110	1980	2.02	20240806	4995	-59.56	20240110	1980	2.02	20240806	2.75	N	291230	100	44 억	134042	N	N	N	N
113	20241112	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-5	5	-0.25	26729205	13290	5.40	2025	2040	2000	2630	1420	2025	2011.23	0.30	-1069	2148	2086	2048	1986	1948	2067	1967	44	605	100	1290	5	1	44095775	891	-36.73	2.93	12	0.03	-55.00	690.00	4995	20240110	-59.56	1980	20240806	2.02	4995	-59.56	20240110	1980	2.02	20240806	4995	-59.56	20240110	1980	2.02	20240806	2.75	N	291230	100	44 억	134042	N	N	N	N
114	20241111	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-60	5	-2.88	494543060	241990	194.80	2090	2110	2010	2710	1460	2085	2043.66	0.43	-57123	2138	2111	2098	2071	2058	2105	2065	44	625	100	1330	5	1	44095775	893	-36.82	2.93	12	0.55	-55.00	690.00	4995	20240110	-59.46	1980	20240806	2.27	4995	-59.46	20240110	1980	2.27	20240806	4995	-59.46	20240110	1980	2.27	20240806	2.76	N	291230	100	44 억	191165	N	N	N	N
115	20241111	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-60	5	-2.88	480814835	235207	189.34	2090	2110	2010	2710	1460	2085	2044.22	0.43	-56269	2138	2111	2098	2071	2058	2105	2065	44	625	100	1330	5	1	44095775	893	-36.82	2.93	12	0.53	-55.00	690.00	4995	20240110	-59.46	1980	20240806	2.27	4995	-59.46	20240110	1980	2.27	20240806	4995	-59.46	20240110	1980	2.27	20240806	2.76	N	291230	100	44 억	191165	N	N	N	N
116	20241111	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-60	5	-2.88	454402945	222130	178.81	2090	2110	2010	2710	1460	2085	2045.66	0.43	-53198	2138	2111	2098	2071	2058	2105	2065	44	625	100	1330	5	1	44095775	893	-36.82	2.93	12	0.50	-55.00	690.00	4995	20240110	-59.46	1980	20240806	2.27	4995	-59.46	20240110	1980	2.27	20240806	4995	-59.46	20240110	1980	2.27	20240806	2.76	N	291230	100	44 억	191165	N	N	N	N
117	20241111	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-75	5	-3.60	407342820	198837	160.06	2090	2110	2010	2710	1460	2085	2048.63	0.43	-51013	2138	2111	2098	2071	2058	2105	2065	44	625	100	1330	5	1	44095775	886	-36.55	2.91	12	0.45	-55.00	690.00	4995	20240110	-59.76	1980	20240806	1.52	4995	-59.76	20240110	1980	1.52	20240806	4995	-59.76	20240110	1980	1.52	20240806	2.76	N	291230	100	44 억	191165	N	N	N	N
118	20241111	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-60	5	-2.88	351847425	171356	137.94	2090	2110	2025	2710	1460	2085	2053.31	0.43	-50004	2138	2111	2098	2071	2058	2105	2065	44	625	100	1330	5	1	44095775	893	-36.82	2.93	12	0.39	-55.00	690.00	4995	20240110	-59.46	1980	20240806	2.27	4995	-59.46	20240110	1980	2.27	20240806	4995	-59.46	20240110	1980	2.27	20240806	2.76	N	291230	100	44 억	191165	N	N	N	N
119	20241111	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-45	5	-2.16	262667845	127545	102.67	2090	2110	2035	2710	1460	2085	2059.41	0.43	-38769	2138	2111	2098	2071	2058	2105	2065	44	625	100	1330	5	1	44095775	900	-37.09	2.96	12	0.29	-55.00	690.00	4995	20240110	-59.16	1980	20240806	3.03	4995	-59.16	20240110	1980	3.03	20240806	4995	-59.16	20240110	1980	3.03	20240806	2.76	N	291230	100	44 억	191165	N	N	N	N
120	20241111	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-35	5	-1.68	199304325	96605	77.77	2090	2110	2035	2710	1460	2085	2063.08	0.43	-28185	2138	2111	2098	2071	2058	2105	2065	44	625	100	1330	5	1	44095775	904	-37.27	2.97	12	0.22	-55.00	690.00	4995	20240110	-58.96	1980	20240806	3.54	4995	-58.96	20240110	1980	3.54	20240806	4995	-58.96	20240110	1980	3.54	20240806	2.76	N	291230	100	44 억	191165	N	N	N	N
121	20241111	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-5	5	-0.24	33155485	15867	12.77	2090	2110	2080	2710	1460	2085	2089.59	0.43	-5384	2138	2111	2098	2071	2058	2105	2065	44	625	100	1330	5	1	44095775	917	-37.82	3.01	12	0.04	-55.00	690.00	4995	20240110	-58.36	1980	20240806	5.05	4995	-58.36	20240110	1980	5.05	20240806	4995	-58.36	20240110	1980	5.05	20240806	2.76	N	291230	100	44 억	191165	N	N	N	N
122	20241108	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	0	3	0.00	256272120	122061	76.10	2095	2125	2085	2710	1460	2085	2099.56	0.49	-25660	2175	2130	2100	2055	2025	2115	2040	44	625	100	1330	5	1	44095775	919	-37.91	3.02	12	0.28	-55.00	690.00	4995	20240110	-58.26	1980	20240806	5.30	4995	-58.26	20240110	1980	5.30	20240806	4995	-58.26	20240110	1980	5.30	20240806	2.73	N	291230	100	44 억	215462	N	N	N	N
123	20241108	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	15	2	0.72	251811260	119925	74.77	2095	2125	2085	2710	1460	2085	2099.74	0.49	-25526	2175	2130	2100	2055	2025	2115	2040	44	625	100	1330	5	1	44095775	926	-38.18	3.04	12	0.27	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	2.73	N	291230	100	44 억	215462	N	N	N	N
124	20241108	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	0	3	0.00	216173745	102877	64.14	2095	2125	2085	2710	1460	2085	2101.28	0.49	-22457	2175	2130	2100	2055	2025	2115	2040	44	625	100	1330	5	1	44095775	919	-37.91	3.02	12	0.23	-55.00	690.00	4995	20240110	-58.26	1980	20240806	5.30	4995	-58.26	20240110	1980	5.30	20240806	4995	-58.26	20240110	1980	5.30	20240806	2.73	N	291230	100	44 억	215462	N	N	N	N
125	20241108	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	15	2	0.72	145486080	69116	43.09	2095	2125	2085	2710	1460	2085	2104.96	0.49	1235	2175	2130	2100	2055	2025	2115	2040	44	625	100	1330	5	1	44095775	926	-38.18	3.04	12	0.16	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	2.73	N	291230	100	44 억	215462	N	N	N	N
126	20241108	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	15	2	0.72	126007120	59841	37.31	2095	2125	2085	2710	1460	2085	2105.70	0.49	1798	2175	2130	2100	2055	2025	2115	2040	44	625	100	1330	5	1	44095775	926	-38.18	3.04	12	0.14	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	2.73	N	291230	100	44 억	215462	N	N	N	N
127	20241108	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	5	2	0.24	106772880	50662	31.59	2095	2125	2085	2710	1460	2085	2107.55	0.49	-464	2175	2130	2100	2055	2025	2115	2040	44	625	100	1330	5	1	44095775	922	-38.00	3.03	12	0.11	-55.00	690.00	4995	20240110	-58.16	1980	20240806	5.56	4995	-58.16	20240110	1980	5.56	20240806	4995	-58.16	20240110	1980	5.56	20240806	2.73	N	291230	100	44 억	215462	N	N	N	N
128	20241108	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	5	2	0.24	69369615	32847	20.48	2095	2125	2090	2710	1460	2085	2111.90	0.49	2766	2175	2130	2100	2055	2025	2115	2040	44	625	100	1330	5	1	44095775	922	-38.00	3.03	12	0.07	-55.00	690.00	4995	20240110	-58.16	1980	20240806	5.56	4995	-58.16	20240110	1980	5.56	20240806	4995	-58.16	20240110	1980	5.56	20240806	2.73	N	291230	100	44 억	215462	N	N	N	N
129	20241108	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	40	2	1.92	9529965	4528	2.82	2095	2125	2095	2710	1460	2085	2104.68	0.49	2792	2175	2130	2100	2055	2025	2115	2040	44	625	100	1330	5	1	44095775	937	-38.64	3.08	12	0.01	-55.00	690.00	4995	20240110	-57.46	1980	20240806	7.32	4995	-57.46	20240110	1980	7.32	20240806	4995	-57.46	20240110	1980	7.32	20240806	2.73	N	291230	100	44 억	215462	N	N	N	N
130	20241107	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-35	5	-1.65	305425495	145462	55.45	2100	2145	2070	2755	1485	2120	2099.82	0.43	25151	2320	2220	2170	2070	2020	2195	2045	44	635	100	1350	5	1	44095775	919	-37.91	3.02	12	0.33	-55.00	690.00	4995	20240110	-58.26	1980	20240806	5.30	4995	-58.26	20240110	1980	5.30	20240806	4995	-58.26	20240110	1980	5.30	20240806	2.74	N	291230	100	44 억	190330	N	N	N	N
131	20241107	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-20	5	-0.94	292920025	139474	53.17	2100	2145	2070	2755	1485	2120	2100.18	0.43	26399	2320	2220	2170	2070	2020	2195	2045	44	635	100	1350	5	1	44095775	926	-38.18	3.04	12	0.32	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	2.74	N	291230	100	44 억	190330	N	N	N	N
132	20241107	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-15	5	-0.71	278161540	132427	50.48	2100	2145	2070	2755	1485	2120	2100.49	0.43	27079	2320	2220	2170	2070	2020	2195	2045	44	635	100	1350	5	1	44095775	928	-38.27	3.05	12	0.30	-55.00	690.00	4995	20240110	-57.86	1980	20240806	6.31	4995	-57.86	20240110	1980	6.31	20240806	4995	-57.86	20240110	1980	6.31	20240806	2.74	N	291230	100	44 억	190330	N	N	N	N
133	20241107	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	5	2	0.24	266926785	127098	48.45	2100	2145	2070	2755	1485	2120	2100.16	0.43	26186	2320	2220	2170	2070	2020	2195	2045	44	635	100	1350	5	1	44095775	937	-38.64	3.08	12	0.29	-55.00	690.00	4995	20240110	-57.46	1980	20240806	7.32	4995	-57.46	20240110	1980	7.32	20240806	4995	-57.46	20240110	1980	7.32	20240806	2.74	N	291230	100	44 억	190330	N	N	N	N
134	20241107	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-5	5	-0.24	228941355	109196	41.63	2100	2145	2070	2755	1485	2120	2096.61	0.43	29910	2320	2220	2170	2070	2020	2195	2045	44	635	100	1350	5	1	44095775	933	-38.45	3.07	12	0.25	-55.00	690.00	4995	20240110	-57.66	1980	20240806	6.82	4995	-57.66	20240110	1980	6.82	20240806	4995	-57.66	20240110	1980	6.82	20240806	2.74	N	291230	100	44 억	190330	N	N	N	N
135	20241107	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-20	5	-0.94	199410510	95160	36.28	2100	2145	2070	2755	1485	2120	2095.53	0.43	23283	2320	2220	2170	2070	2020	2195	2045	44	635	100	1350	5	1	44095775	926	-38.18	3.04	12	0.22	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	2.74	N	291230	100	44 억	190330	N	N	N	N
136	20241107	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-30	5	-1.42	176793985	84346	32.15	2100	2145	2070	2755	1485	2120	2096.06	0.43	21761	2320	2220	2170	2070	2020	2195	2045	44	635	100	1350	5	1	44095775	922	-38.00	3.03	12	0.19	-55.00	690.00	4995	20240110	-58.16	1980	20240806	5.56	4995	-58.16	20240110	1980	5.56	20240806	4995	-58.16	20240110	1980	5.56	20240806	2.74	N	291230	100	44 억	190330	N	N	N	N
137	20241107	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-25	5	-1.18	102456345	48774	18.59	2100	2145	2085	2755	1485	2120	2100.63	0.43	12858	2320	2220	2170	2070	2020	2195	2045	44	635	100	1350	5	1	44095775	924	-38.09	3.04	12	0.11	-55.00	690.00	4995	20240110	-58.06	1980	20240806	5.81	4995	-58.06	20240110	1980	5.81	20240806	4995	-58.06	20240110	1980	5.81	20240806	2.74	N	291230	100	44 억	190330	N	N	N	N
138	20241106	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-70	5	-3.20	568842680	260801	119.09	2270	2270	2120	2845	1535	2190	2181.18	0.50	-29090	2246	2217	2186	2157	2126	2232	2172	44	655	100	1400	5	1	44095775	935	-38.55	3.07	12	0.59	-55.00	690.00	4995	20240110	-57.56	1980	20240806	7.07	4995	-57.56	20240110	1980	7.07	20240806	4995	-57.56	20240110	1980	7.07	20240806	2.73	N	291230	100	44 억	219807	N	N	N	N
139	20241106	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-55	5	-2.51	544220870	249194	113.79	2270	2270	2120	2845	1535	2190	2183.92	0.50	-28863	2246	2217	2186	2157	2126	2232	2172	44	655	100	1400	5	1	44095775	941	-38.82	3.09	12	0.57	-55.00	690.00	4995	20240110	-57.26	1980	20240806	7.83	4995	-57.26	20240110	1980	7.83	20240806	4995	-57.26	20240110	1980	7.83	20240806	2.73	N	291230	100	44 억	219807	N	N	N	N
140	20241106	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-60	5	-2.74	507992515	232178	106.02	2270	2270	2120	2845	1535	2190	2187.94	0.50	-28416	2246	2217	2186	2157	2126	2232	2172	44	655	100	1400	5	1	44095775	939	-38.73	3.09	12	0.53	-55.00	690.00	4995	20240110	-57.36	1980	20240806	7.58	4995	-57.36	20240110	1980	7.58	20240806	4995	-57.36	20240110	1980	7.58	20240806	2.73	N	291230	100	44 억	219807	N	N	N	N
141	20241106	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	-50	5	-2.28	482507555	220189	100.54	2270	2270	2135	2845	1535	2190	2191.33	0.50	-29685	2246	2217	2186	2157	2126	2232	2172	44	655	100	1400	5	1	44095775	944	-38.91	3.10	12	0.50	-55.00	690.00	4995	20240110	-57.16	1980	20240806	8.08	4995	-57.16	20240110	1980	8.08	20240806	4995	-57.16	20240110	1980	8.08	20240806	2.73	N	291230	100	44 억	219807	N	N	N	N
142	20241106	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-35	5	-1.60	385673405	174980	79.90	2270	2270	2155	2845	1535	2190	2204.10	0.50	-30070	2246	2217	2186	2157	2126	2232	2172	44	655	100	1400	5	1	44095775	950	-39.18	3.12	12	0.40	-55.00	690.00	4995	20240110	-56.86	1980	20240806	8.84	4995	-56.86	20240110	1980	8.84	20240806	4995	-56.86	20240110	1980	8.84	20240806	2.73	N	291230	100	44 억	219807	N	N	N	N
143	20241106	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-15	5	-0.68	342697045	155139	70.84	2270	2270	2175	2845	1535	2190	2208.97	0.50	-29161	2246	2217	2186	2157	2126	2232	2172	44	655	100	1400	5	1	44095775	959	-39.55	3.15	12	0.35	-55.00	690.00	4995	20240110	-56.46	1980	20240806	9.85	4995	-56.46	20240110	1980	9.85	20240806	4995	-56.46	20240110	1980	9.85	20240806	2.73	N	291230	100	44 억	219807	N	N	N	N
144	20241106	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	0	3	0.00	298382765	134835	61.57	2270	2270	2185	2845	1535	2190	2212.95	0.50	-37095	2246	2217	2186	2157	2126	2232	2172	44	655	100	1400	5	1	44095775	966	-39.82	3.17	12	0.31	-55.00	690.00	4995	20240110	-56.16	1980	20240806	10.61	4995	-56.16	20240110	1980	10.61	20240806	4995	-56.16	20240110	1980	10.61	20240806	2.73	N	291230	100	44 억	219807	N	N	N	N
145	20241106	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	0	3	0.00	174190150	78384	35.79	2270	2270	2185	2845	1535	2190	2222.27	0.50	-31413	2246	2217	2186	2157	2126	2232	2172	44	655	100	1400	5	1	44095775	966	-39.82	3.17	12	0.18	-55.00	690.00	4995	20240110	-56.16	1980	20240806	10.61	4995	-56.16	20240110	1980	10.61	20240806	4995	-56.16	20240110	1980	10.61	20240806	2.73	N	291230	100	44 억	219807	N	N	N	N
146	20241105	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	10	2	0.46	426819615	195205	90.61	2170	2215	2155	2830	1530	2180	2186.51	0.43	29850	2250	2215	2145	2110	2040	2232	2127	44	650	100	1390	5	1	44095775	966	-39.82	3.17	12	0.44	-55.00	690.00	4995	20240110	-56.16	1980	20240806	10.61	4995	-56.16	20240110	1980	10.61	20240806	4995	-56.16	20240110	1980	10.61	20240806	2.76	N	291230	100	44 억	189347	N	N	N	N
147	20241105	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	10	2	0.46	413118590	188952	87.71	2170	2215	2155	2830	1530	2180	2186.37	0.43	28326	2250	2215	2145	2110	2040	2232	2127	44	650	100	1390	5	1	44095775	966	-39.82	3.17	12	0.43	-55.00	690.00	4995	20240110	-56.16	1980	20240806	10.61	4995	-56.16	20240110	1980	10.61	20240806	4995	-56.16	20240110	1980	10.61	20240806	2.76	N	291230	100	44 억	189347	N	N	N	N
148	20241105	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	5	2	0.23	373108700	170649	79.21	2170	2215	2155	2830	1530	2180	2186.42	0.43	23081	2250	2215	2145	2110	2040	2232	2127	44	650	100	1390	5	1	44095775	963	-39.73	3.17	12	0.39	-55.00	690.00	4995	20240110	-56.26	1980	20240806	10.35	4995	-56.26	20240110	1980	10.35	20240806	4995	-56.26	20240110	1980	10.35	20240806	2.76	N	291230	100	44 억	189347	N	N	N	N
149	20241105	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	15	2	0.69	348506385	159430	74.01	2170	2215	2155	2830	1530	2180	2185.96	0.43	27246	2250	2215	2145	2110	2040	2232	2127	44	650	100	1390	5	1	44095775	968	-39.91	3.18	12	0.36	-55.00	690.00	4995	20240110	-56.06	1980	20240806	10.86	4995	-56.06	20240110	1980	10.86	20240806	4995	-56.06	20240110	1980	10.86	20240806	2.76	N	291230	100	44 억	189347	N	N	N	N
150	20241105	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	20	2	0.92	319970660	146402	67.96	2170	2215	2155	2830	1530	2180	2185.57	0.43	26911	2250	2215	2145	2110	2040	2232	2127	44	650	100	1390	5	1	44095775	970	-40.00	3.19	12	0.33	-55.00	690.00	4995	20240110	-55.96	1980	20240806	11.11	4995	-55.96	20240110	1980	11.11	20240806	4995	-55.96	20240110	1980	11.11	20240806	2.76	N	291230	100	44 억	189347	N	N	N	N
151	20241105	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	15	2	0.69	290833305	133111	61.79	2170	2215	2155	2830	1530	2180	2184.90	0.43	28091	2250	2215	2145	2110	2040	2232	2127	44	650	100	1390	5	1	44095775	968	-39.91	3.18	12	0.30	-55.00	690.00	4995	20240110	-56.06	1980	20240806	10.86	4995	-56.06	20240110	1980	10.86	20240806	4995	-56.06	20240110	1980	10.86	20240806	2.76	N	291230	100	44 억	189347	N	N	N	N
152	20241105	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	20	2	0.92	171959430	78794	36.58	2170	2205	2155	2830	1530	2180	2182.40	0.43	21860	2250	2215	2145	2110	2040	2232	2127	44	650	100	1390	5	1	44095775	970	-40.00	3.19	12	0.18	-55.00	690.00	4995	20240110	-55.96	1980	20240806	11.11	4995	-55.96	20240110	1980	11.11	20240806	4995	-55.96	20240110	1980	11.11	20240806	2.76	N	291230	100	44 억	189347	N	N	N	N
153	20241105	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	5	2	0.23	53419155	24624	11.43	2170	2185	2155	2830	1530	2180	2169.33	0.43	15806	2250	2215	2145	2110	2040	2232	2127	44	650	100	1390	5	1	44095775	963	-39.73	3.17	12	0.06	-55.00	690.00	4995	20240110	-56.26	1980	20240806	10.35	4995	-56.26	20240110	1980	10.35	20240806	4995	-56.26	20240110	1980	10.35	20240806	2.76	N	291230	100	44 억	189347	N	N	N	N
154	20241104	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	90	2	4.31	458192610	213525	143.53	2100	2180	2075	2715	1465	2090	2145.75	0.33	46047	2143	2116	2093	2066	2043	2105	2055	44	625	100	1330	5	1	44095775	961	-39.64	3.16	12	0.48	-55.00	690.00	4995	20240110	-56.36	1980	20240806	10.10	4995	-56.36	20240110	1980	10.10	20240806	4995	-56.36	20240110	1980	10.10	20240806	2.80	N	291230	100	44 억	143869	N	N	N	N
155	20241104	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	80	2	3.83	372012525	173872	116.88	2100	2175	2075	2715	1465	2090	2139.59	0.33	48064	2143	2116	2093	2066	2043	2105	2055	44	625	100	1330	5	1	44095775	957	-39.45	3.14	12	0.39	-55.00	690.00	4995	20240110	-56.56	1980	20240806	9.60	4995	-56.56	20240110	1980	9.60	20240806	4995	-56.56	20240110	1980	9.60	20240806	2.80	N	291230	100	44 억	143869	N	N	N	N
156	20241104	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	65	2	3.11	295735250	138553	93.14	2100	2160	2075	2715	1465	2090	2134.47	0.33	32056	2143	2116	2093	2066	2043	2105	2055	44	625	100	1330	5	1	44095775	950	-39.18	3.12	12	0.31	-55.00	690.00	4995	20240110	-56.86	1980	20240806	8.84	4995	-56.86	20240110	1980	8.84	20240806	4995	-56.86	20240110	1980	8.84	20240806	2.80	N	291230	100	44 억	143869	N	N	N	N
157	20241104	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	60	2	2.87	253970575	119129	80.08	2100	2160	2075	2715	1465	2090	2131.91	0.33	27139	2143	2116	2093	2066	2043	2105	2055	44	625	100	1330	5	1	44095775	948	-39.09	3.12	12	0.27	-55.00	690.00	4995	20240110	-56.96	1980	20240806	8.59	4995	-56.96	20240110	1980	8.59	20240806	4995	-56.96	20240110	1980	8.59	20240806	2.80	N	291230	100	44 억	143869	N	N	N	N
158	20241104	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	65	2	3.11	222477920	104460	70.22	2100	2160	2075	2715	1465	2090	2129.81	0.33	22296	2143	2116	2093	2066	2043	2105	2055	44	625	100	1330	5	1	44095775	950	-39.18	3.12	12	0.24	-55.00	690.00	4995	20240110	-56.86	1980	20240806	8.84	4995	-56.86	20240110	1980	8.84	20240806	4995	-56.86	20240110	1980	8.84	20240806	2.80	N	291230	100	44 억	143869	N	N	N	N
159	20241104	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	60	2	2.87	207509115	97491	65.53	2100	2160	2075	2715	1465	2090	2128.51	0.33	20556	2143	2116	2093	2066	2043	2105	2055	44	625	100	1330	5	1	44095775	948	-39.09	3.12	12	0.22	-55.00	690.00	4995	20240110	-56.96	1980	20240806	8.59	4995	-56.96	20240110	1980	8.59	20240806	4995	-56.96	20240110	1980	8.59	20240806	2.80	N	291230	100	44 억	143869	N	N	N	N
160	20241104	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	40	2	1.91	122636185	57935	38.94	2100	2150	2075	2715	1465	2090	2116.81	0.33	12674	2143	2116	2093	2066	2043	2105	2055	44	625	100	1330	5	1	44095775	939	-38.73	3.09	12	0.13	-55.00	690.00	4995	20240110	-57.36	1980	20240806	7.58	4995	-57.36	20240110	1980	7.58	20240806	4995	-57.36	20240110	1980	7.58	20240806	2.80	N	291230	100	44 억	143869	N	N	N	N
161	20241104	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	10	2	0.48	24768785	11824	7.95	2100	2100	2080	2715	1465	2090	2094.81	0.33	6104	2143	2116	2093	2066	2043	2105	2055	44	625	100	1330	5	1	44095775	926	-38.18	3.04	12	0.03	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	2.80	N	291230	100	44 억	143869	N	N	N	N
162	20241101	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-35	5	-1.65	302067465	144714	108.71	2105	2120	2070	2760	1490	2125	2087.30	0.30	12918	2215	2170	2130	2085	2045	2192	2107	44	635	100	1360	5	1	44095775	922	-38.00	3.03	12	0.33	-55.00	690.00	4995	20240110	-58.16	1980	20240806	5.56	4995	-58.16	20240110	1980	5.56	20240806	4995	-58.16	20240110	1980	5.56	20240806	2.81	N	291230	100	44 억	130933	N	N	N	N
163	20241101	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-45	5	-2.12	266986585	127850	96.04	2105	2120	2070	2760	1490	2125	2088.24	0.30	13770	2215	2170	2130	2085	2045	2192	2107	44	635	100	1360	5	1	44095775	917	-37.82	3.01	12	0.29	-55.00	690.00	4995	20240110	-58.36	1980	20240806	5.05	4995	-58.36	20240110	1980	5.05	20240806	4995	-58.36	20240110	1980	5.05	20240806	2.81	N	291230	100	44 억	130933	N	N	N	N
164	20241101	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-40	5	-1.88	229341955	109773	82.46	2105	2120	2070	2760	1490	2125	2089.19	0.30	19372	2215	2170	2130	2085	2045	2192	2107	44	635	100	1360	5	1	44095775	919	-37.91	3.02	12	0.25	-55.00	690.00	4995	20240110	-58.26	1980	20240806	5.30	4995	-58.26	20240110	1980	5.30	20240806	4995	-58.26	20240110	1980	5.30	20240806	2.81	N	291230	100	44 억	130933	N	N	N	N
165	20241101	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-30	5	-1.41	203682475	97461	73.21	2105	2120	2070	2760	1490	2125	2089.84	0.30	23087	2215	2170	2130	2085	2045	2192	2107	44	635	100	1360	5	1	44095775	924	-38.09	3.04	12	0.22	-55.00	690.00	4995	20240110	-58.06	1980	20240806	5.81	4995	-58.06	20240110	1980	5.81	20240806	4995	-58.06	20240110	1980	5.81	20240806	2.81	N	291230	100	44 억	130933	N	N	N	N
166	20241101	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-35	5	-1.65	182990900	87564	65.78	2105	2120	2070	2760	1490	2125	2089.74	0.30	22938	2215	2170	2130	2085	2045	2192	2107	44	635	100	1360	5	1	44095775	922	-38.00	3.03	12	0.20	-55.00	690.00	4995	20240110	-58.16	1980	20240806	5.56	4995	-58.16	20240110	1980	5.56	20240806	4995	-58.16	20240110	1980	5.56	20240806	2.81	N	291230	100	44 억	130933	N	N	N	N
167	20241101	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-40	5	-1.88	154376610	73849	55.48	2105	2120	2070	2760	1490	2125	2090.37	0.30	13755	2215	2170	2130	2085	2045	2192	2107	44	635	100	1360	5	1	44095775	919	-37.91	3.02	12	0.17	-55.00	690.00	4995	20240110	-58.26	1980	20240806	5.30	4995	-58.26	20240110	1980	5.30	20240806	4995	-58.26	20240110	1980	5.30	20240806	2.81	N	291230	100	44 억	130933	N	N	N	N
168	20241101	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-25	5	-1.18	125389045	59898	45.00	2105	2120	2080	2760	1490	2125	2093.30	0.30	13630	2215	2170	2130	2085	2045	2192	2107	44	635	100	1360	5	1	44095775	926	-38.18	3.04	12	0.14	-55.00	690.00	4995	20240110	-57.96	1980	20240806	6.06	4995	-57.96	20240110	1980	6.06	20240806	4995	-57.96	20240110	1980	6.06	20240806	2.81	N	291230	100	44 억	130933	N	N	N	N
169	20241101	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-30	5	-1.41	15716790	7464	5.61	2105	2120	2095	2760	1490	2125	2105.31	0.30	-2623	2215	2170	2130	2085	2045	2192	2107	44	635	100	1360	5	1	44095775	924	-38.09	3.04	12	0.02	-55.00	690.00	4995	20240110	-58.06	1980	20240806	5.81	4995	-58.06	20240110	1980	5.81	20240806	4995	-58.06	20240110	1980	5.81	20240806	2.81	N	291230	100	44 억	130933	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History