KissMeData/065530/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1370	-7	5	-0.51	33642116	24653	101.93	1377	1407	1352	1790	964	1377	1364.62	0.14	-1416	-1416	1395	1385	1370	1360	1345	1391	1366	264	413	500	900	1	1	52860000	724	31.14	0.85	12	0.05	44.00	1604.00	2580	20240117	-46.90	1295	20241119	5.79	2580	-46.90	20240117	1295	5.79	20241119	2580	-46.90	20240117	1295	5.79	20241119	1.40	N	065530	500	264 억	35075	N	N	N	N
3	20241129	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1379	2	2	0.15	31278066	22933	94.82	1377	1407	1352	1790	964	1377	1363.89	0.14	-1416	-1515	1395	1385	1370	1360	1345	1391	1366	264	413	500	900	1	1	52860000	729	31.34	0.86	12	0.04	44.00	1604.00	2580	20240117	-46.55	1295	20241119	6.49	2580	-46.55	20240117	1295	6.49	20241119	2580	-46.55	20240117	1295	6.49	20241119	1.40	N	065530	500	264 억	35075	N	N	N	N
4	20241129	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1391	14	2	1.02	29861714	21907	90.57	1377	1407	1352	1790	964	1377	1363.11	0.13	-1649	-1852	1395	1385	1370	1360	1345	1391	1366	264	413	500	900	1	1	52860000	735	31.61	0.87	12	0.04	44.00	1604.00	2580	20240117	-46.09	1295	20241119	7.41	2580	-46.09	20240117	1295	7.41	20241119	2580	-46.09	20240117	1295	7.41	20241119	1.40	N	065530	500	264 억	34842	N	N	N	N
5	20241129	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1384	7	2	0.51	28622743	21013	86.88	1377	1407	1352	1790	964	1377	1362.14	0.13	-1598	-1801	1395	1385	1370	1360	1345	1391	1366	264	413	500	900	1	1	52860000	732	31.45	0.86	12	0.04	44.00	1604.00	2580	20240117	-46.36	1295	20241119	6.87	2580	-46.36	20240117	1295	6.87	20241119	2580	-46.36	20240117	1295	6.87	20241119	1.40	N	065530	500	264 억	34893	N	N	N	N
6	20241129	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	-12	5	-0.87	22350683	16476	68.12	1377	1377	1352	1790	964	1377	1356.56	0.14	-751	-753	1395	1385	1370	1360	1345	1391	1366	264	413	500	900	1	1	52860000	722	31.02	0.85	12	0.03	44.00	1604.00	2580	20240117	-47.09	1295	20241119	5.41	2580	-47.09	20240117	1295	5.41	20241119	2580	-47.09	20240117	1295	5.41	20241119	1.40	N	065530	500	264 억	35740	N	N	N	N
7	20241129	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	-12	5	-0.87	22041573	16248	67.18	1377	1377	1352	1790	964	1377	1356.57	0.14	-753	-765	1395	1385	1370	1360	1345	1391	1366	264	413	500	900	1	1	52860000	722	31.02	0.85	12	0.03	44.00	1604.00	2580	20240117	-47.09	1295	20241119	5.41	2580	-47.09	20240117	1295	5.41	20241119	2580	-47.09	20240117	1295	5.41	20241119	1.40	N	065530	500	264 억	35738	N	N	N	N
8	20241129	100646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	-18	5	-1.31	5086258	3737	15.45	1377	1377	1357	1790	964	1377	1361.05	0.14	-281	-388	1395	1385	1370	1360	1345	1391	1366	264	413	500	900	1	1	52860000	718	30.89	0.85	12	0.01	44.00	1604.00	2580	20240117	-47.33	1295	20241119	4.94	2580	-47.33	20240117	1295	4.94	20241119	2580	-47.33	20240117	1295	4.94	20241119	1.40	N	065530	500	264 억	36210	N	N	N	N
9	20241129	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1377	0	3	0.00	92259	67	0.28	1377	1377	1377	1790	964	1377	1377.00	0.14	120	-10	1395	1385	1370	1360	1345	1391	1366	264	413	500	900	1	1	52860000	728	31.30	0.86	12	0.00	44.00	1604.00	2580	20240117	-46.63	1295	20241119	6.33	2580	-46.63	20240117	1295	6.33	20241119	2580	-46.63	20240117	1295	6.33	20241119	1.40	N	065530	500	264 억	36611	N	N	N	N
10	20241128	160640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1377	3	2	0.22	32978214	24187	33.54	1370	1380	1355	1786	962	1374	1363.47	0.14	2145	2145	1407	1390	1381	1364	1355	1386	1360	264	412	500	900	1	1	52860000	728	31.30	0.86	12	0.05	44.00	1604.00	2580	20240117	-46.63	1295	20241119	6.33	2580	-46.63	20240117	1295	6.33	20241119	2580	-46.63	20240117	1295	6.33	20241119	1.42	N	065530	500	264 억	36491	N	N	N	N
11	20241128	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1377	3	2	0.22	31826169	23348	32.37	1370	1380	1355	1786	962	1374	1363.12	0.14	2145	2117	1407	1390	1381	1364	1355	1386	1360	264	412	500	900	1	1	52860000	728	31.30	0.86	12	0.04	44.00	1604.00	2580	20240117	-46.63	1295	20241119	6.33	2580	-46.63	20240117	1295	6.33	20241119	2580	-46.63	20240117	1295	6.33	20241119	1.42	N	065530	500	264 억	36491	N	N	N	N
12	20241128	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	-9	5	-0.66	30817382	22608	31.35	1370	1380	1355	1786	962	1374	1363.12	0.14	2108	2108	1407	1390	1381	1364	1355	1386	1360	264	412	500	900	1	1	52860000	722	31.02	0.85	12	0.04	44.00	1604.00	2580	20240117	-47.09	1295	20241119	5.41	2580	-47.09	20240117	1295	5.41	20241119	2580	-47.09	20240117	1295	5.41	20241119	1.42	N	065530	500	264 억	36454	N	N	N	N
13	20241128	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1355	-19	5	-1.38	28361849	20798	28.84	1370	1380	1355	1786	962	1374	1363.68	0.14	2210	1927	1407	1390	1381	1364	1355	1386	1360	264	412	500	900	1	1	52860000	716	30.80	0.84	12	0.04	44.00	1604.00	2580	20240117	-47.48	1295	20241119	4.63	2580	-47.48	20240117	1295	4.63	20241119	2580	-47.48	20240117	1295	4.63	20241119	1.42	N	065530	500	264 억	36556	N	N	N	N
14	20241128	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1358	-16	5	-1.16	21225679	15539	21.55	1370	1380	1356	1786	962	1374	1365.96	0.14	1839	1839	1407	1390	1381	1364	1355	1386	1360	264	412	500	900	1	1	52860000	718	30.86	0.85	12	0.03	44.00	1604.00	2580	20240117	-47.36	1295	20241119	4.86	2580	-47.36	20240117	1295	4.86	20241119	2580	-47.36	20240117	1295	4.86	20241119	1.42	N	065530	500	264 억	36185	N	N	N	N
15	20241128	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1372	-2	5	-0.15	18893384	13826	19.17	1370	1380	1356	1786	962	1374	1366.51	0.14	2005	2005	1407	1390	1381	1364	1355	1386	1360	264	412	500	900	1	1	52860000	725	31.18	0.86	12	0.03	44.00	1604.00	2580	20240117	-46.82	1295	20241119	5.95	2580	-46.82	20240117	1295	5.95	20241119	2580	-46.82	20240117	1295	5.95	20241119	1.42	N	065530	500	264 억	36351	N	N	N	N
16	20241128	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1369	-5	5	-0.36	18424655	13484	18.70	1370	1380	1356	1786	962	1374	1366.41	0.14	2005	2005	1407	1390	1381	1364	1355	1386	1360	264	412	500	900	1	1	52860000	724	31.11	0.85	12	0.03	44.00	1604.00	2580	20240117	-46.94	1295	20241119	5.71	2580	-46.94	20240117	1295	5.71	20241119	2580	-46.94	20240117	1295	5.71	20241119	1.42	N	065530	500	264 억	36351	N	N	N	N
17	20241128	090649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1380	6	2	0.44	1212720	885	1.23	1370	1380	1370	1786	962	1374	1370.31	0.13	0	0	1407	1390	1381	1364	1355	1386	1360	264	412	500	900	1	1	52860000	729	31.36	0.86	12	0.00	44.00	1604.00	2580	20240117	-46.51	1295	20241119	6.56	2580	-46.51	20240117	1295	6.56	20241119	2580	-46.51	20240117	1295	6.56	20241119	1.42	N	065530	500	264 억	34346	N	N	N	N
18	20241127	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1374	-28	5	-2.00	99282962	72120	218.75	1398	1398	1372	1822	982	1402	1376.64	0.13	-1224	-1341	1429	1415	1388	1374	1347	1422	1381	264	420	500	920	1	1	52860000	726	31.23	0.86	12	0.14	44.00	1604.00	2580	20240117	-46.74	1295	20241119	6.10	2580	-46.74	20240117	1295	6.10	20241119	2580	-46.74	20240117	1295	6.10	20241119	1.36	N	065530	500	264 억	34346	N	N	N	N
19	20241127	150646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1374	-28	5	-2.00	97414876	70760	214.63	1398	1398	1372	1822	982	1402	1376.69	0.13	-1224	-1288	1429	1415	1388	1374	1347	1422	1381	264	420	500	920	1	1	52860000	726	31.23	0.86	12	0.13	44.00	1604.00	2580	20240117	-46.74	1295	20241119	6.10	2580	-46.74	20240117	1295	6.10	20241119	2580	-46.74	20240117	1295	6.10	20241119	1.36	N	065530	500	264 억	34346	N	N	N	N
20	20241127	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1373	-29	5	-2.07	94972523	68982	209.23	1398	1398	1373	1822	982	1402	1376.77	0.13	-1224	-1288	1429	1415	1388	1374	1347	1422	1381	264	420	500	920	1	1	52860000	726	31.20	0.86	12	0.13	44.00	1604.00	2580	20240117	-46.78	1295	20241119	6.02	2580	-46.78	20240117	1295	6.02	20241119	2580	-46.78	20240117	1295	6.02	20241119	1.36	N	065530	500	264 억	34346	N	N	N	N
21	20241127	130640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1378	-24	5	-1.71	67771238	49183	149.18	1398	1398	1374	1822	982	1402	1377.94	0.14	-217	-287	1429	1415	1388	1374	1347	1422	1381	264	420	500	920	1	1	52860000	728	31.32	0.86	12	0.09	44.00	1604.00	2580	20240117	-46.59	1295	20241119	6.41	2580	-46.59	20240117	1295	6.41	20241119	2580	-46.59	20240117	1295	6.41	20241119	1.36	N	065530	500	264 억	35353	N	N	N	N
22	20241127	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1374	-28	5	-2.00	58222656	42237	128.11	1398	1398	1374	1822	982	1402	1378.48	0.14	-487	-538	1429	1415	1388	1374	1347	1422	1381	264	420	500	920	1	1	52860000	726	31.23	0.86	12	0.08	44.00	1604.00	2580	20240117	-46.74	1295	20241119	6.10	2580	-46.74	20240117	1295	6.10	20241119	2580	-46.74	20240117	1295	6.10	20241119	1.36	N	065530	500	264 억	35083	N	N	N	N
23	20241127	110645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1377	-25	5	-1.78	55655385	40370	122.45	1398	1398	1375	1822	982	1402	1378.63	0.13	-698	-708	1429	1415	1388	1374	1347	1422	1381	264	420	500	920	1	1	52860000	728	31.30	0.86	12	0.08	44.00	1604.00	2580	20240117	-46.63	1295	20241119	6.33	2580	-46.63	20240117	1295	6.33	20241119	2580	-46.63	20240117	1295	6.33	20241119	1.36	N	065530	500	264 억	34872	N	N	N	N
24	20241127	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1379	-23	5	-1.64	14653515	10589	32.12	1398	1398	1377	1822	982	1402	1383.84	0.14	-468	-468	1429	1415	1388	1374	1347	1422	1381	264	420	500	920	1	1	52860000	729	31.34	0.86	12	0.02	44.00	1604.00	2580	20240117	-46.55	1295	20241119	6.49	2580	-46.55	20240117	1295	6.49	20241119	2580	-46.55	20240117	1295	6.49	20241119	1.36	N	065530	500	264 억	35102	N	N	N	N
25	20241127	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1389	-13	5	-0.93	4954512	3557	10.79	1398	1398	1389	1822	982	1402	1392.89	0.14	13	13	1429	1415	1388	1374	1347	1422	1381	264	420	500	920	1	1	52860000	734	31.57	0.87	12	0.01	44.00	1604.00	2580	20240117	-46.16	1295	20241119	7.26	2580	-46.16	20240117	1295	7.26	20241119	2580	-46.16	20240117	1295	7.26	20241119	1.36	N	065530	500	264 억	35583	N	N	N	N
26	20241126	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1402	26	2	1.89	45389852	32969	21.50	1362	1402	1361	1788	964	1376	1376.74	0.14	573	207	1518	1446	1388	1316	1258	1483	1353	264	412	500	900	1	1	52860000	741	31.86	0.87	12	0.06	44.00	1604.00	2580	20240117	-45.66	1295	20241119	8.26	2580	-45.66	20240117	1295	8.26	20241119	2580	-45.66	20240117	1295	8.26	20241119	1.35	N	065530	500	264 억	35570	N	N	N	N
27	20241126	150642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1378	2	2	0.15	37671472	27425	17.89	1362	1402	1361	1788	964	1376	1373.62	0.14	295	101	1518	1446	1388	1316	1258	1483	1353	264	412	500	900	1	1	52860000	728	31.32	0.86	12	0.05	44.00	1604.00	2580	20240117	-46.59	1295	20241119	6.41	2580	-46.59	20240117	1295	6.41	20241119	2580	-46.59	20240117	1295	6.41	20241119	1.35	N	065530	500	264 억	35292	N	N	N	N
28	20241126	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1370	-6	5	-0.44	30051085	21870	14.26	1362	1402	1361	1788	964	1376	1374.08	0.13	-62	939	1518	1446	1388	1316	1258	1483	1353	264	412	500	900	1	1	52860000	724	31.14	0.85	12	0.04	44.00	1604.00	2580	20240117	-46.90	1295	20241119	5.79	2580	-46.90	20240117	1295	5.79	20241119	2580	-46.90	20240117	1295	5.79	20241119	1.35	N	065530	500	264 억	34935	N	N	N	N
29	20241126	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1377	1	2	0.07	26353013	19175	12.51	1362	1402	1361	1788	964	1376	1374.34	0.13	-36	963	1518	1446	1388	1316	1258	1483	1353	264	412	500	900	1	1	52860000	728	31.30	0.86	12	0.04	44.00	1604.00	2580	20240117	-46.63	1295	20241119	6.33	2580	-46.63	20240117	1295	6.33	20241119	2580	-46.63	20240117	1295	6.33	20241119	1.35	N	065530	500	264 억	34961	N	N	N	N
30	20241126	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1374	-2	5	-0.15	25547763	18590	12.12	1362	1402	1361	1788	964	1376	1374.27	0.13	-31	1061	1518	1446	1388	1316	1258	1483	1353	264	412	500	900	1	1	52860000	726	31.23	0.86	12	0.04	44.00	1604.00	2580	20240117	-46.74	1295	20241119	6.10	2580	-46.74	20240117	1295	6.10	20241119	2580	-46.74	20240117	1295	6.10	20241119	1.35	N	065530	500	264 억	34966	N	N	N	N
31	20241126	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1381	5	2	0.36	19029914	13833	9.02	1362	1402	1361	1788	964	1376	1375.69	0.13	-70	1046	1518	1446	1388	1316	1258	1483	1353	264	412	500	900	1	1	52860000	730	31.39	0.86	12	0.03	44.00	1604.00	2580	20240117	-46.47	1295	20241119	6.64	2580	-46.47	20240117	1295	6.64	20241119	2580	-46.47	20240117	1295	6.64	20241119	1.35	N	065530	500	264 억	34927	N	N	N	N
32	20241126	100647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1381	5	2	0.36	12296966	8954	5.84	1362	1402	1361	1788	964	1376	1373.35	0.14	64	1190	1518	1446	1388	1316	1258	1483	1353	264	412	500	900	1	1	52860000	730	31.39	0.86	12	0.02	44.00	1604.00	2580	20240117	-46.47	1295	20241119	6.64	2580	-46.47	20240117	1295	6.64	20241119	2580	-46.47	20240117	1295	6.64	20241119	1.35	N	065530	500	264 억	35061	N	N	N	N
33	20241126	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1362	-14	5	-1.02	3719616	2731	1.78	1362	1372	1361	1788	964	1376	1362.00	0.13	-42	90	1518	1446	1388	1316	1258	1483	1353	264	412	500	900	1	1	52860000	720	30.95	0.85	12	0.01	44.00	1604.00	2580	20240117	-47.21	1295	20241119	5.17	2580	-47.21	20240117	1295	5.17	20241119	2580	-47.21	20240117	1295	5.17	20241119	1.35	N	065530	500	264 억	34955	N	N	N	N
34	20241125	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1376	26	2	1.93	214439977	153095	408.83	1330	1460	1330	1755	945	1350	1400.70	0.14	3668	4024	1374	1362	1346	1334	1318	1368	1340	264	405	500	890	1	1	52860000	727	31.27	0.86	12	0.29	44.00	1604.00	2580	20240117	-46.67	1295	20241119	6.25	2580	-46.67	20240117	1295	6.25	20241119	2580	-46.67	20240117	1295	6.25	20241119	1.36	N	065530	500	264 억	34997	N	N	N	N
35	20241125	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1394	44	2	3.26	206529621	147358	393.51	1330	1460	1330	1755	945	1350	1401.55	0.13	3537	3537	1374	1362	1346	1334	1318	1368	1340	264	405	500	890	1	1	52860000	737	31.68	0.87	12	0.28	44.00	1604.00	2580	20240117	-45.97	1295	20241119	7.64	2580	-45.97	20240117	1295	7.64	20241119	2580	-45.97	20240117	1295	7.64	20241119	1.36	N	065530	500	264 억	34866	N	N	N	N
36	20241125	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1417	67	2	4.96	129797983	92692	247.53	1330	1460	1330	1755	945	1350	1400.31	0.12	152	38	1374	1362	1346	1334	1318	1368	1340	264	405	500	890	1	1	52860000	749	32.20	0.88	12	0.18	44.00	1604.00	2580	20240117	-45.08	1295	20241119	9.42	2580	-45.08	20240117	1295	9.42	20241119	2580	-45.08	20240117	1295	9.42	20241119	1.36	N	065530	500	264 억	31481	N	N	N	N
37	20241125	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1416	66	2	4.89	117104250	83716	223.56	1330	1460	1330	1755	945	1350	1398.83	0.12	-170	-170	1374	1362	1346	1334	1318	1368	1340	264	405	500	890	1	1	52860000	748	32.18	0.88	12	0.16	44.00	1604.00	2580	20240117	-45.12	1295	20241119	9.34	2580	-45.12	20240117	1295	9.34	20241119	2580	-45.12	20240117	1295	9.34	20241119	1.36	N	065530	500	264 억	31159	N	N	N	N
38	20241125	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1414	64	2	4.74	100793157	72146	192.66	1330	1460	1330	1755	945	1350	1397.07	0.12	-421	-421	1374	1362	1346	1334	1318	1368	1340	264	405	500	890	1	1	52860000	747	32.14	0.88	12	0.14	44.00	1604.00	2580	20240117	-45.19	1295	20241119	9.19	2580	-45.19	20240117	1295	9.19	20241119	2580	-45.19	20240117	1295	9.19	20241119	1.36	N	065530	500	264 억	30908	N	N	N	N
39	20241125	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1407	57	2	4.22	78474216	56326	150.42	1330	1460	1330	1755	945	1350	1393.21	0.12	-430	-430	1374	1362	1346	1334	1318	1368	1340	264	405	500	890	1	1	52860000	744	31.98	0.88	12	0.11	44.00	1604.00	2580	20240117	-45.47	1295	20241119	8.65	2580	-45.47	20240117	1295	8.65	20241119	2580	-45.47	20240117	1295	8.65	20241119	1.36	N	065530	500	264 억	30899	N	N	N	N
40	20241125	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1402	52	2	3.85	60123185	43224	115.43	1330	1460	1330	1755	945	1350	1390.97	0.12	-430	-430	1374	1362	1346	1334	1318	1368	1340	264	405	500	890	1	1	52860000	741	31.86	0.87	12	0.08	44.00	1604.00	2580	20240117	-45.66	1295	20241119	8.26	2580	-45.66	20240117	1295	8.26	20241119	2580	-45.66	20240117	1295	8.26	20241119	1.36	N	065530	500	264 억	30899	N	N	N	N
41	20241125	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1435	85	2	6.30	27146584	19921	53.20	1330	1439	1330	1755	945	1350	1362.71	0.12	-1340	-1340	1374	1362	1346	1334	1318	1368	1340	264	405	500	890	1	1	52860000	759	32.61	0.89	12	0.04	44.00	1604.00	2580	20240117	-44.38	1295	20241119	10.81	2580	-44.38	20240117	1295	10.81	20241119	2580	-44.38	20240117	1295	10.81	20241119	1.36	N	065530	500	264 억	29989	N	N	N	N
42	20241122	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1350	-8	5	-0.59	50397666	37409	214.08	1330	1358	1330	1765	951	1358	1347.21	0.12	1240	1240	1402	1380	1368	1346	1334	1391	1357	264	407	500	890	1	1	52860000	714	30.68	0.84	12	0.07	44.00	1604.00	2580	20240117	-47.67	1295	20241119	4.25	2580	-47.67	20240117	1295	4.25	20241119	2580	-47.67	20240117	1295	4.25	20241119	1.34	N	065530	500	264 억	31329	N	N	N	N
43	20241122	150602	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1347	-11	5	-0.81	43142691	32035	183.33	1330	1358	1330	1765	951	1358	1346.74	0.12	1444	1083	1402	1380	1368	1346	1334	1391	1357	264	407	500	890	1	1	52860000	712	30.61	0.84	12	0.06	44.00	1604.00	2580	20240117	-47.79	1295	20241119	4.02	2580	-47.79	20240117	1295	4.02	20241119	2580	-47.79	20240117	1295	4.02	20241119	1.34	N	065530	500	264 억	31533	N	N	N	N
44	20241122	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	-7	5	-0.52	29125462	21697	124.17	1330	1358	1330	1765	951	1358	1342.37	0.12	1168	1168	1402	1380	1368	1346	1334	1391	1357	264	407	500	890	1	1	52860000	714	30.70	0.84	12	0.04	44.00	1604.00	2580	20240117	-47.64	1295	20241119	4.32	2580	-47.64	20240117	1295	4.32	20241119	2580	-47.64	20240117	1295	4.32	20241119	1.34	N	065530	500	264 억	31257	N	N	N	N
45	20241122	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1345	-13	5	-0.96	26737960	19924	114.02	1330	1358	1330	1765	951	1358	1342.00	0.12	1428	1428	1402	1380	1368	1346	1334	1391	1357	264	407	500	890	1	1	52860000	711	30.57	0.84	12	0.04	44.00	1604.00	2580	20240117	-47.87	1295	20241119	3.86	2580	-47.87	20240117	1295	3.86	20241119	2580	-47.87	20240117	1295	3.86	20241119	1.34	N	065530	500	264 억	31517	N	N	N	N
46	20241122	120604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1356	-2	5	-0.15	25652802	19118	109.41	1330	1358	1330	1765	951	1358	1341.81	0.12	1445	1445	1402	1380	1368	1346	1334	1391	1357	264	407	500	890	1	1	52860000	717	30.82	0.85	12	0.04	44.00	1604.00	2580	20240117	-47.44	1295	20241119	4.71	2580	-47.44	20240117	1295	4.71	20241119	2580	-47.44	20240117	1295	4.71	20241119	1.34	N	065530	500	264 억	31534	N	N	N	N
47	20241122	110601	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	-7	5	-0.52	23219701	17314	99.08	1330	1358	1330	1765	951	1358	1341.09	0.12	1314	1314	1402	1380	1368	1346	1334	1391	1357	264	407	500	890	1	1	52860000	714	30.70	0.84	12	0.03	44.00	1604.00	2580	20240117	-47.64	1295	20241119	4.32	2580	-47.64	20240117	1295	4.32	20241119	2580	-47.64	20240117	1295	4.32	20241119	1.34	N	065530	500	264 억	31403	N	N	N	N
48	20241122	100610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1358	0	3	0.00	22458896	16751	95.86	1330	1358	1330	1765	951	1358	1340.75	0.12	1392	1392	1402	1380	1368	1346	1334	1391	1357	264	407	500	890	1	1	52860000	718	30.86	0.85	12	0.03	44.00	1604.00	2580	20240117	-47.36	1295	20241119	4.86	2580	-47.36	20240117	1295	4.86	20241119	2580	-47.36	20240117	1295	4.86	20241119	1.34	N	065530	500	264 억	31481	N	N	N	N
49	20241122	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1332	-26	5	-1.91	8043439	6038	34.55	1330	1349	1330	1765	951	1358	1332.14	0.12	629	1200	1402	1380	1368	1346	1334	1391	1357	264	407	500	890	1	1	52860000	704	30.27	0.83	12	0.01	44.00	1604.00	2580	20240117	-48.37	1295	20241119	2.86	2580	-48.37	20240117	1295	2.86	20241119	2580	-48.37	20240117	1295	2.86	20241119	1.34	N	065530	500	264 억	30718	N	N	N	N
50	20241121	160600	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1358	-2	5	-0.15	23894125	17454	16.66	1356	1390	1356	1768	952	1360	1368.98	0.12	-135	-493	1472	1416	1365	1309	1258	1444	1337	264	408	500	890	1	1	52860000	718	30.86	0.85	12	0.03	44.00	1604.00	2580	20240117	-47.36	1295	20241119	4.86	2580	-47.36	20240117	1295	4.86	20241119	2580	-47.36	20240117	1295	4.86	20241119	1.36	N	065530	500	264 억	30089	N	N	N	N
51	20241121	150613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1371	11	2	0.81	20785802	15171	14.48	1356	1390	1356	1768	952	1360	1370.10	0.12	-135	387	1472	1416	1365	1309	1258	1444	1337	264	408	500	890	1	1	52860000	725	31.16	0.85	12	0.03	44.00	1604.00	2580	20240117	-46.86	1295	20241119	5.87	2580	-46.86	20240117	1295	5.87	20241119	2580	-46.86	20240117	1295	5.87	20241119	1.36	N	065530	500	264 억	30089	N	N	N	N
52	20241121	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1373	13	2	0.96	15510778	11298	10.78	1356	1390	1356	1768	952	1360	1372.88	0.12	-289	-647	1472	1416	1365	1309	1258	1444	1337	264	408	500	890	1	1	52860000	726	31.20	0.86	12	0.02	44.00	1604.00	2580	20240117	-46.78	1295	20241119	6.02	2580	-46.78	20240117	1295	6.02	20241119	2580	-46.78	20240117	1295	6.02	20241119	1.36	N	065530	500	264 억	29935	N	N	N	N
53	20241121	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1372	12	2	0.88	8315601	6057	5.78	1356	1390	1356	1768	952	1360	1372.90	0.12	-275	-632	1472	1416	1365	1309	1258	1444	1337	264	408	500	890	1	1	52860000	725	31.18	0.86	12	0.01	44.00	1604.00	2580	20240117	-46.82	1295	20241119	5.95	2580	-46.82	20240117	1295	5.95	20241119	2580	-46.82	20240117	1295	5.95	20241119	1.36	N	065530	500	264 억	29949	N	N	N	N
54	20241121	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1376	16	2	1.18	7863246	5728	5.47	1356	1390	1356	1768	952	1360	1372.78	0.12	-273	-630	1472	1416	1365	1309	1258	1444	1337	264	408	500	890	1	1	52860000	727	31.27	0.86	12	0.01	44.00	1604.00	2580	20240117	-46.67	1295	20241119	6.25	2580	-46.67	20240117	1295	6.25	20241119	2580	-46.67	20240117	1295	6.25	20241119	1.36	N	065530	500	264 억	29951	N	N	N	N
55	20241121	110607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1389	29	2	2.13	4935076	3590	3.43	1356	1390	1356	1768	952	1360	1374.69	0.12	-277	-635	1472	1416	1365	1309	1258	1444	1337	264	408	500	890	1	1	52860000	734	31.57	0.87	12	0.01	44.00	1604.00	2580	20240117	-46.16	1295	20241119	7.26	2580	-46.16	20240117	1295	7.26	20241119	2580	-46.16	20240117	1295	7.26	20241119	1.36	N	065530	500	264 억	29947	N	N	N	N
56	20241121	100610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1373	13	2	0.96	1238396	908	0.87	1356	1375	1356	1768	952	1360	1363.89	0.12	-29	-387	1472	1416	1365	1309	1258	1444	1337	264	408	500	890	1	1	52860000	726	31.20	0.86	12	0.00	44.00	1604.00	2580	20240117	-46.78	1295	20241119	6.02	2580	-46.78	20240117	1295	6.02	20241119	2580	-46.78	20240117	1295	6.02	20241119	1.36	N	065530	500	264 억	30195	N	N	N	N
57	20241121	090610	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1370	10	2	0.74	907572	667	0.64	1356	1370	1356	1768	952	1360	1360.68	0.12	-28	-386	1472	1416	1365	1309	1258	1444	1337	264	408	500	890	1	1	52860000	724	31.14	0.85	12	0.00	44.00	1604.00	2580	20240117	-46.90	1295	20241119	5.79	2580	-46.90	20240117	1295	5.79	20241119	2580	-46.90	20240117	1295	5.79	20241119	1.36	N	065530	500	264 억	30196	N	N	N	N
58	20241120	160603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	34	2	2.56	144158431	104610	756.13	1314	1421	1314	1723	929	1326	1378.07	0.12	1483	1841	1350	1337	1316	1303	1282	1344	1310	264	397	500	870	1	1	52860000	719	30.91	0.85	12	0.20	44.00	1604.00	2580	20240117	-47.29	1295	20241119	5.02	2580	-47.29	20240117	1295	5.02	20241119	2580	-47.29	20240117	1295	5.02	20241119	1.38	N	065530	500	264 억	30224	N	N	N	N
59	20241120	150612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	33	2	2.49	140401003	101849	736.17	1314	1421	1314	1723	929	1326	1378.52	0.12	1483	2364	1350	1337	1316	1303	1282	1344	1310	264	397	500	870	1	1	52860000	718	30.89	0.85	12	0.19	44.00	1604.00	2580	20240117	-47.33	1295	20241119	4.94	2580	-47.33	20240117	1295	4.94	20241119	2580	-47.33	20240117	1295	4.94	20241119	1.38	N	065530	500	264 억	30224	N	N	N	N
60	20241120	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1363	37	2	2.79	120590617	87198	630.27	1314	1421	1314	1723	929	1326	1382.95	0.11	605	1485	1350	1337	1316	1303	1282	1344	1310	264	397	500	870	1	1	52860000	720	30.98	0.85	12	0.16	44.00	1604.00	2580	20240117	-47.17	1295	20241119	5.25	2580	-47.17	20240117	1295	5.25	20241119	2580	-47.17	20240117	1295	5.25	20241119	1.38	N	065530	500	264 억	29346	N	N	N	N
61	20241120	130614	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1412	86	2	6.49	107534086	77751	561.99	1314	1421	1314	1723	929	1326	1383.06	0.11	104	104	1350	1337	1316	1303	1282	1344	1310	264	397	500	870	1	1	52860000	746	32.09	0.88	12	0.15	44.00	1604.00	2580	20240117	-45.27	1295	20241119	9.03	2580	-45.27	20240117	1295	9.03	20241119	2580	-45.27	20240117	1295	9.03	20241119	1.38	N	065530	500	264 억	28845	N	N	N	N
62	20241120	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1377	51	2	3.85	35453308	26376	190.65	1314	1377	1314	1723	929	1326	1344.15	0.11	-183	-183	1350	1337	1316	1303	1282	1344	1310	264	397	500	870	1	1	52860000	728	31.30	0.86	12	0.05	44.00	1604.00	2580	20240117	-46.63	1295	20241119	6.33	2580	-46.63	20240117	1295	6.33	20241119	2580	-46.63	20240117	1295	6.33	20241119	1.38	N	065530	500	264 억	28558	N	N	N	N
63	20241120	110613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1327	1	2	0.08	8977934	6800	49.15	1314	1340	1314	1723	929	1326	1320.28	0.11	200	600	1350	1337	1316	1303	1282	1344	1310	264	397	500	870	1	1	52860000	701	30.16	0.83	12	0.01	44.00	1604.00	2580	20240117	-48.57	1295	20241119	2.47	2580	-48.57	20240117	1295	2.47	20241119	2580	-48.57	20240117	1295	2.47	20241119	1.38	N	065530	500	264 억	28941	N	N	N	N
64	20241120	100613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1330	4	2	0.30	8420099	6378	46.10	1314	1340	1314	1723	929	1326	1320.18	0.11	159	559	1350	1337	1316	1303	1282	1344	1310	264	397	500	870	1	1	52860000	703	30.23	0.83	12	0.01	44.00	1604.00	2580	20240117	-48.45	1295	20241119	2.70	2580	-48.45	20240117	1295	2.70	20241119	2580	-48.45	20240117	1295	2.70	20241119	1.38	N	065530	500	264 억	28900	N	N	N	N
65	20241120	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1340	14	2	1.06	4079501	3103	22.43	1314	1340	1314	1723	929	1326	1314.70	0.11	-24	-24	1350	1337	1316	1303	1282	1344	1310	264	397	500	870	1	1	52860000	708	30.45	0.84	12	0.01	44.00	1604.00	2580	20240117	-48.06	1295	20241119	3.47	2580	-48.06	20240117	1295	3.47	20241119	2580	-48.06	20240117	1295	3.47	20241119	1.38	N	065530	500	264 억	28717	N	N	N	N
66	20241119	160541	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1326	17	2	1.30	17762933	13532	51.85	1295	1329	1295	1701	917	1309	1312.66	0.11	-1696	-1696	1339	1323	1314	1298	1289	1332	1307	264	392	500	860	1	1	52860000	701	30.14	0.83	12	0.03	44.00	1604.00	2580	20240117	-48.60	1295	20241119	2.39	2580	-48.60	20240117	1295	2.39	20241119	2580	-48.60	20240117	1295	2.39	20241119	1.39	N	065530	500	264 억	28741	N	N	N	N
67	20241119	150549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1326	17	2	1.30	17420845	13274	50.86	1295	1329	1295	1701	917	1309	1312.40	0.11	-1696	-1696	1339	1323	1314	1298	1289	1332	1307	264	392	500	860	1	1	52860000	701	30.14	0.83	12	0.03	44.00	1604.00	2580	20240117	-48.60	1295	20241119	2.39	2580	-48.60	20240117	1295	2.39	20241119	2580	-48.60	20240117	1295	2.39	20241119	1.39	N	065530	500	264 억	28741	N	N	N	N
68	20241119	140548	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1321	12	2	0.92	17180824	13093	50.16	1295	1329	1295	1701	917	1309	1312.21	0.11	-1671	-1671	1339	1323	1314	1298	1289	1332	1307	264	392	500	860	1	1	52860000	698	30.02	0.82	12	0.02	44.00	1604.00	2580	20240117	-48.80	1295	20241119	2.01	2580	-48.80	20240117	1295	2.01	20241119	2580	-48.80	20240117	1295	2.01	20241119	1.39	N	065530	500	264 억	28766	N	N	N	N
69	20241119	130549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1328	19	2	1.45	16298205	12425	47.61	1295	1329	1295	1701	917	1309	1311.73	0.11	-1647	-1647	1339	1323	1314	1298	1289	1332	1307	264	392	500	860	1	1	52860000	702	30.18	0.83	12	0.02	44.00	1604.00	2580	20240117	-48.53	1295	20241119	2.55	2580	-48.53	20240117	1295	2.55	20241119	2580	-48.53	20240117	1295	2.55	20241119	1.39	N	065530	500	264 억	28790	N	N	N	N
70	20241119	120545	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1329	20	2	1.53	15919929	12139	46.51	1295	1329	1295	1701	917	1309	1311.47	0.11	-1638	-1638	1339	1323	1314	1298	1289	1332	1307	264	392	500	860	1	1	52860000	703	30.20	0.83	12	0.02	44.00	1604.00	2580	20240117	-48.49	1295	20241119	2.63	2580	-48.49	20240117	1295	2.63	20241119	2580	-48.49	20240117	1295	2.63	20241119	1.39	N	065530	500	264 억	28799	N	N	N	N
71	20241119	110551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1323	14	2	1.07	14012612	10699	40.99	1295	1324	1295	1701	917	1309	1309.71	0.11	-1510	-1510	1339	1323	1314	1298	1289	1332	1307	264	392	500	860	1	1	52860000	699	30.07	0.82	12	0.02	44.00	1604.00	2580	20240117	-48.72	1295	20241119	2.16	2580	-48.72	20240117	1295	2.16	20241119	2580	-48.72	20240117	1295	2.16	20241119	1.39	N	065530	500	264 억	28927	N	N	N	N
72	20241119	100606	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1317	8	2	0.61	13532761	10336	39.60	1295	1320	1295	1701	917	1309	1309.28	0.11	-1503	-1503	1339	1323	1314	1298	1289	1332	1307	264	392	500	860	1	1	52860000	696	29.93	0.82	12	0.02	44.00	1604.00	2580	20240117	-48.95	1295	20241119	1.70	2580	-48.95	20240117	1295	1.70	20241119	2580	-48.95	20240117	1295	1.70	20241119	1.39	N	065530	500	264 억	28934	N	N	N	N
73	20241119	090600	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1314	5	2	0.38	6811913	5226	20.02	1295	1320	1295	1701	917	1309	1303.47	0.11	-1753	-980	1339	1323	1314	1298	1289	1332	1307	264	392	500	860	1	1	52860000	695	29.86	0.82	12	0.01	44.00	1604.00	2580	20240117	-49.07	1295	20241119	1.47	2580	-49.07	20240117	1295	1.47	20241119	2580	-49.07	20240117	1295	1.47	20241119	1.39	N	065530	500	264 억	28684	N	N	N	N
74	20241118	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1309	-14	5	-1.06	34097755	25950	81.67	1305	1330	1305	1719	927	1323	1314.03	0.12	-67	-67	1354	1338	1319	1303	1284	1346	1311	264	396	500	870	1	1	52860000	692	29.75	0.82	12	0.05	44.00	1604.00	2580	20240117	-49.26	1300	20241115	0.69	2580	-49.26	20240117	1300	0.69	20241115	2580	-49.26	20240117	1300	0.69	20241115	1.40	N	065530	500	264 억	30437	N	N	N	N
75	20241118	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1311	-12	5	-0.91	26482326	20135	63.37	1305	1330	1305	1719	927	1323	1315.24	0.12	-67	-67	1354	1338	1319	1303	1284	1346	1311	264	396	500	870	1	1	52860000	693	29.80	0.82	12	0.04	44.00	1604.00	2580	20240117	-49.19	1300	20241115	0.85	2580	-49.19	20240117	1300	0.85	20241115	2580	-49.19	20240117	1300	0.85	20241115	1.40	N	065530	500	264 억	30437	N	N	N	N
76	20241118	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1320	-3	5	-0.23	8043933	6104	19.21	1305	1330	1305	1719	927	1323	1317.81	0.12	-67	-67	1354	1338	1319	1303	1284	1346	1311	264	396	500	870	1	1	52860000	698	30.00	0.82	12	0.01	44.00	1604.00	2580	20240117	-48.84	1300	20241115	1.54	2580	-48.84	20240117	1300	1.54	20241115	2580	-48.84	20240117	1300	1.54	20241115	1.40	N	065530	500	264 억	30437	N	N	N	N
77	20241118	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1320	-3	5	-0.23	6961285	5282	16.62	1305	1330	1305	1719	927	1323	1317.93	0.12	-58	-58	1354	1338	1319	1303	1284	1346	1311	264	396	500	870	1	1	52860000	698	30.00	0.82	12	0.01	44.00	1604.00	2580	20240117	-48.84	1300	20241115	1.54	2580	-48.84	20240117	1300	1.54	20241115	2580	-48.84	20240117	1300	1.54	20241115	1.40	N	065530	500	264 억	30446	N	N	N	N
78	20241118	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1325	2	2	0.15	3667826	2786	8.77	1305	1330	1305	1719	927	1323	1316.52	0.12	-58	-58	1354	1338	1319	1303	1284	1346	1311	264	396	500	870	1	1	52860000	700	30.11	0.83	12	0.01	44.00	1604.00	2580	20240117	-48.64	1300	20241115	1.92	2580	-48.64	20240117	1300	1.92	20241115	2580	-48.64	20240117	1300	1.92	20241115	1.40	N	065530	500	264 억	30446	N	N	N	N
79	20241118	110549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1318	-5	5	-0.38	2310458	1759	5.54	1305	1330	1305	1719	927	1323	1313.51	0.12	-13	-13	1354	1338	1319	1303	1284	1346	1311	264	396	500	870	1	1	52860000	697	29.95	0.82	12	0.00	44.00	1604.00	2580	20240117	-48.91	1300	20241115	1.38	2580	-48.91	20240117	1300	1.38	20241115	2580	-48.91	20240117	1300	1.38	20241115	1.40	N	065530	500	264 억	30491	N	N	N	N
80	20241118	100545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1330	7	2	0.53	2011746	1533	4.82	1305	1330	1305	1719	927	1323	1312.29	0.12	-23	-23	1354	1338	1319	1303	1284	1346	1311	264	396	500	870	1	1	52860000	703	30.23	0.83	12	0.00	44.00	1604.00	2580	20240117	-48.45	1300	20241115	2.31	2580	-48.45	20240117	1300	2.31	20241115	2580	-48.45	20240117	1300	2.31	20241115	1.40	N	065530	500	264 억	30481	N	N	N	N
81	20241118	090543	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1330	7	2	0.53	781745	599	1.89	1305	1330	1305	1719	927	1323	1305.08	0.12	0	513	1354	1338	1319	1303	1284	1346	1311	264	396	500	870	1	1	52860000	703	30.23	0.83	12	0.00	44.00	1604.00	2580	20240117	-48.45	1300	20241115	2.31	2580	-48.45	20240117	1300	2.31	20241115	2580	-48.45	20240117	1300	2.31	20241115	1.40	N	065530	500	264 억	30504	N	N	N	N
82	20241115	160601	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1323	6	2	0.46	41678946	31773	61.24	1300	1335	1300	1712	922	1317	1311.77	0.12	-141	-912	1357	1337	1324	1304	1291	1347	1314	264	395	500	860	1	1	52860000	699	30.07	0.82	12	0.06	44.00	1604.00	2580	20240117	-48.72	1300	20241115	1.77	2580	-48.72	20240117	1300	1.77	20241115	2580	-48.72	20240117	1300	1.77	20241115	1.41	N	065530	500	264 억	30504	N	N	N	N
83	20241115	150616	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1329	12	2	0.91	36383466	27779	53.55	1300	1335	1300	1712	922	1317	1309.75	0.12	-141	-912	1357	1337	1324	1304	1291	1347	1314	264	395	500	860	1	1	52860000	703	30.20	0.83	12	0.05	44.00	1604.00	2580	20240117	-48.49	1300	20241115	2.23	2580	-48.49	20240117	1300	2.23	20241115	2580	-48.49	20240117	1300	2.23	20241115	1.41	N	065530	500	264 억	30504	N	N	N	N
84	20241115	140610	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1324	7	2	0.53	34568257	26413	50.91	1300	1335	1300	1712	922	1317	1308.76	0.12	-60	-831	1357	1337	1324	1304	1291	1347	1314	264	395	500	860	1	1	52860000	700	30.09	0.83	12	0.05	44.00	1604.00	2580	20240117	-48.68	1300	20241115	1.85	2580	-48.68	20240117	1300	1.85	20241115	2580	-48.68	20240117	1300	1.85	20241115	1.41	N	065530	500	264 억	30585	N	N	N	N
85	20241115	130611	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1325	8	2	0.61	34013052	25994	50.11	1300	1335	1300	1712	922	1317	1308.50	0.12	-26	-797	1357	1337	1324	1304	1291	1347	1314	264	395	500	860	1	1	52860000	700	30.11	0.83	12	0.05	44.00	1604.00	2580	20240117	-48.64	1300	20241115	1.92	2580	-48.64	20240117	1300	1.92	20241115	2580	-48.64	20240117	1300	1.92	20241115	1.41	N	065530	500	264 억	30619	N	N	N	N
86	20241115	120614	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1306	-11	5	-0.84	23988243	18383	35.43	1300	1321	1300	1712	922	1317	1304.91	0.12	172	-478	1357	1337	1324	1304	1291	1347	1314	264	395	500	860	1	1	52860000	690	29.68	0.81	12	0.03	44.00	1604.00	2580	20240117	-49.38	1300	20241115	0.46	2580	-49.38	20240117	1300	0.46	20241115	2580	-49.38	20240117	1300	0.46	20241115	1.41	N	065530	500	264 억	30817	N	N	N	N
87	20241115	110600	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1314	-3	5	-0.23	19313584	14805	28.54	1300	1321	1300	1712	922	1317	1304.53	0.12	-30	-33	1357	1337	1324	1304	1291	1347	1314	264	395	500	860	1	1	52860000	695	29.86	0.82	12	0.03	44.00	1604.00	2580	20240117	-49.07	1300	20241115	1.08	2580	-49.07	20240117	1300	1.08	20241115	2580	-49.07	20240117	1300	1.08	20241115	1.41	N	065530	500	264 억	30615	N	N	N	N
88	20241115	100600	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1317	0	3	0.00	15020921	11515	22.20	1300	1321	1300	1712	922	1317	1304.47	0.12	-70	-73	1357	1337	1324	1304	1291	1347	1314	264	395	500	860	1	1	52860000	696	29.93	0.82	12	0.02	44.00	1604.00	2580	20240117	-48.95	1300	20241115	1.31	2580	-48.95	20240117	1300	1.31	20241115	2580	-48.95	20240117	1300	1.31	20241115	1.41	N	065530	500	264 억	30575	N	N	N	N
89	20241115	090602	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1321	4	2	0.30	4241792	3261	6.29	1300	1321	1300	1712	922	1317	1300.76	0.12	-15	-15	1357	1337	1324	1304	1291	1347	1314	264	395	500	860	1	1	52860000	698	30.02	0.82	12	0.01	44.00	1604.00	2580	20240117	-48.80	1300	20241115	1.62	2580	-48.80	20240117	1300	1.62	20241115	2580	-48.80	20240117	1300	1.62	20241115	1.41	N	065530	500	264 억	30630	N	N	N	N
90	20241114	160555	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1324	-20	5	-1.49	65219182	49295	70.39	1314	1344	1311	1747	941	1344	1323.03	0.12	-88	-88	1382	1362	1345	1325	1308	1373	1336	264	403	500	880	1	1	52860000	700	30.09	0.83	12	0.09	44.00	1604.00	2580	20240117	-48.68	1311	20241114	0.99	2580	-48.68	20240117	1311	0.99	20241114	2580	-48.68	20240117	1311	0.99	20241114	1.42	N	065530	500	264 억	30645	N	N	N	N
91	20241114	150558	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1322	-22	5	-1.64	61305079	46327	66.15	1314	1344	1311	1747	941	1344	1323.31	0.12	-173	-173	1382	1362	1345	1325	1308	1373	1336	264	403	500	880	1	1	52860000	699	30.05	0.82	12	0.09	44.00	1604.00	2580	20240117	-48.76	1311	20241114	0.84	2580	-48.76	20240117	1311	0.84	20241114	2580	-48.76	20240117	1311	0.84	20241114	1.42	N	065530	500	264 억	30560	N	N	N	N
92	20241114	140553	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1329	-15	5	-1.12	46843520	35370	50.50	1314	1344	1314	1747	941	1344	1324.38	0.11	-1147	-1147	1382	1362	1345	1325	1308	1373	1336	264	403	500	880	1	1	52860000	703	30.20	0.83	12	0.07	44.00	1604.00	2580	20240117	-48.49	1314	20241114	1.14	2580	-48.49	20240117	1314	1.14	20241114	2580	-48.49	20240117	1314	1.14	20241114	1.42	N	065530	500	264 억	29586	N	N	N	N
93	20241114	130554	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1329	-15	5	-1.12	37663332	28460	40.64	1314	1344	1314	1747	941	1344	1323.37	0.11	-1581	-1581	1382	1362	1345	1325	1308	1373	1336	264	403	500	880	1	1	52860000	703	30.20	0.83	12	0.05	44.00	1604.00	2580	20240117	-48.49	1314	20241114	1.14	2580	-48.49	20240117	1314	1.14	20241114	2580	-48.49	20240117	1314	1.14	20241114	1.42	N	065530	500	264 억	29152	N	N	N	N
94	20241114	120555	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1327	-17	5	-1.26	29159678	22036	31.46	1314	1344	1314	1747	941	1344	1323.27	0.11	-1173	-1173	1382	1362	1345	1325	1308	1373	1336	264	403	500	880	1	1	52860000	701	30.16	0.83	12	0.04	44.00	1604.00	2580	20240117	-48.57	1314	20241114	0.99	2580	-48.57	20240117	1314	0.99	20241114	2580	-48.57	20240117	1314	0.99	20241114	1.42	N	065530	500	264 억	29560	N	N	N	N
95	20241114	110556	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1341	-3	5	-0.22	20521375	15545	22.20	1314	1344	1314	1747	941	1344	1320.11	0.12	-548	-548	1382	1362	1345	1325	1308	1373	1336	264	403	500	880	1	1	52860000	709	30.48	0.84	12	0.03	44.00	1604.00	2580	20240117	-48.02	1314	20241114	2.05	2580	-48.02	20240117	1314	2.05	20241114	2580	-48.02	20240117	1314	2.05	20241114	1.42	N	065530	500	264 억	30185	N	N	N	N
96	20241114	100615	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1315	-29	5	-2.16	11255741	8565	12.23	1314	1327	1314	1747	941	1344	1314.12	0.12	300	300	1382	1362	1345	1325	1308	1373	1336	264	403	500	880	1	1	52860000	695	29.89	0.82	12	0.02	44.00	1604.00	2580	20240117	-49.03	1314	20241114	0.08	2580	-49.03	20240117	1314	0.08	20241114	2580	-49.03	20240117	1314	0.08	20241114	1.42	N	065530	500	264 억	31033	N	N	N	N
97	20241114	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1344	0	3	0.00	0	0	0.00	0	0	0	1747	941	1344	0.00	0.12	0	0	1382	1362	1345	1325	1308	1373	1336	264	403	500	880	1	1	52860000	710	30.55	0.84	12	0.00	44.00	1604.00	2580	20240117	-47.91	1324	20240806	1.51	2580	-47.91	20240117	1324	1.51	20240806	2580	-47.91	20240117	1324	1.51	20240806	1.42	N	065530	500	264 억	30733	N	N	N	N
98	20241113	160324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1344	-13	5	-0.96	91657451	68320	94.47	1335	1365	1328	1764	950	1357	1341.59	0.12	-2333	-2995	1457	1407	1382	1332	1307	1394	1319	264	407	500	890	1	1	52860000	710	30.55	0.84	12	0.13	44.00	1604.00	2580	20240117	-47.91	1324	20240806	1.51	2580	-47.91	20240117	1324	1.51	20240806	2580	-47.91	20240117	1324	1.51	20240806	1.45	N	065530	500	264 억	30733	N	N	N	N
99	20241113	150346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1328	-29	5	-2.14	83605167	62289	86.13	1335	1365	1328	1764	950	1357	1342.21	0.12	-2386	-2297	1457	1407	1382	1332	1307	1394	1319	264	407	500	890	1	1	52860000	702	30.18	0.83	12	0.12	44.00	1604.00	2580	20240117	-48.53	1324	20240806	0.30	2580	-48.53	20240117	1324	0.30	20240806	2580	-48.53	20240117	1324	0.30	20240806	1.45	N	065530	500	264 억	30680	N	N	N	N
100	20241113	140341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1336	-21	5	-1.55	62642155	46531	64.34	1335	1365	1332	1764	950	1357	1346.25	0.12	-2339	-1976	1457	1407	1382	1332	1307	1394	1319	264	407	500	890	1	1	52860000	706	30.36	0.83	12	0.09	44.00	1604.00	2580	20240117	-48.22	1324	20240806	0.91	2580	-48.22	20240117	1324	0.91	20240806	2580	-48.22	20240117	1324	0.91	20240806	1.45	N	065530	500	264 억	30727	N	N	N	N
101	20241113	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1337	-20	5	-1.47	58235287	43227	59.77	1335	1365	1335	1764	950	1357	1347.20	0.12	-1823	-1460	1457	1407	1382	1332	1307	1394	1319	264	407	500	890	1	1	52860000	707	30.39	0.83	12	0.08	44.00	1604.00	2580	20240117	-48.18	1324	20240806	0.98	2580	-48.18	20240117	1324	0.98	20240806	2580	-48.18	20240117	1324	0.98	20240806	1.45	N	065530	500	264 억	31243	N	N	N	N
102	20241113	120338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	-6	5	-0.44	40919274	30321	41.93	1335	1365	1335	1764	950	1357	1349.54	0.13	-473	-110	1457	1407	1382	1332	1307	1394	1319	264	407	500	890	1	1	52860000	714	30.70	0.84	12	0.06	44.00	1604.00	2580	20240117	-47.64	1324	20240806	2.04	2580	-47.64	20240117	1324	2.04	20240806	2580	-47.64	20240117	1324	2.04	20240806	1.45	N	065530	500	264 억	32593	N	N	N	N
103	20241113	110336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1349	-8	5	-0.59	36242749	26853	37.13	1335	1365	1335	1764	950	1357	1349.67	0.13	-343	683	1457	1407	1382	1332	1307	1394	1319	264	407	500	890	1	1	52860000	713	30.66	0.84	12	0.05	44.00	1604.00	2580	20240117	-47.71	1324	20240806	1.89	2580	-47.71	20240117	1324	1.89	20240806	2580	-47.71	20240117	1324	1.89	20240806	1.45	N	065530	500	264 억	32723	N	N	N	N
104	20241113	100337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1362	5	2	0.37	30591988	22670	31.35	1335	1365	1335	1764	950	1357	1349.45	0.13	503	1254	1457	1407	1382	1332	1307	1394	1319	264	407	500	890	1	1	52860000	720	30.95	0.85	12	0.04	44.00	1604.00	2580	20240117	-47.21	1324	20240806	2.87	2580	-47.21	20240117	1324	2.87	20240806	2580	-47.21	20240117	1324	2.87	20240806	1.45	N	065530	500	264 억	33569	N	N	N	N
105	20241113	090330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1355	-2	5	-0.15	7509374	5583	7.72	1335	1365	1335	1764	950	1357	1345.04	0.13	288	1039	1457	1407	1382	1332	1307	1394	1319	264	407	500	890	1	1	52860000	716	30.80	0.84	12	0.01	44.00	1604.00	2580	20240117	-47.48	1324	20240806	2.34	2580	-47.48	20240117	1324	2.34	20240806	2580	-47.48	20240117	1324	2.34	20240806	1.45	N	065530	500	264 억	33354	N	N	N	N
106	20241112	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1357	-75	5	-5.24	99707719	72318	234.30	1417	1432	1357	1861	1003	1432	1378.83	0.13	-4704	-4674	1499	1465	1441	1407	1383	1453	1395	264	429	500	940	1	1	52860000	717	30.84	0.85	12	0.14	44.00	1604.00	2580	20240117	-47.40	1324	20240806	2.49	2580	-47.40	20240117	1324	2.49	20240806	2580	-47.40	20240117	1324	2.49	20240806	1.51	N	065530	500	264 억	33066	N	N	N	N
107	20241112	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1365	-67	5	-4.68	75291091	54354	176.10	1417	1432	1365	1861	1003	1432	1385.20	0.13	-4704	-4512	1499	1465	1441	1407	1383	1453	1395	264	429	500	940	1	1	52860000	722	31.02	0.85	12	0.10	44.00	1604.00	2580	20240117	-47.09	1324	20240806	3.10	2580	-47.09	20240117	1324	3.10	20240806	2580	-47.09	20240117	1324	3.10	20240806	1.51	N	065530	500	264 억	33066	N	N	N	N
108	20241112	140547	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1384	-48	5	-3.35	48564302	34885	113.02	1417	1432	1380	1861	1003	1432	1392.13	0.13	-3481	-3289	1499	1465	1441	1407	1383	1453	1395	264	429	500	940	1	1	52860000	732	31.45	0.86	12	0.07	44.00	1604.00	2580	20240117	-46.36	1324	20240806	4.53	2580	-46.36	20240117	1324	4.53	20240806	2580	-46.36	20240117	1324	4.53	20240806	1.51	N	065530	500	264 억	34289	N	N	N	N
109	20241112	130542	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1393	-39	5	-2.72	37084845	26593	86.16	1417	1432	1380	1861	1003	1432	1394.53	0.14	-2369	-2177	1499	1465	1441	1407	1383	1453	1395	264	429	500	940	1	1	52860000	736	31.66	0.87	12	0.05	44.00	1604.00	2580	20240117	-46.01	1324	20240806	5.21	2580	-46.01	20240117	1324	5.21	20240806	2580	-46.01	20240117	1324	5.21	20240806	1.51	N	065530	500	264 억	35401	N	N	N	N
110	20241112	120541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1397	-35	5	-2.44	34915617	25030	81.10	1417	1432	1380	1861	1003	1432	1394.95	0.14	-2041	-1849	1499	1465	1441	1407	1383	1453	1395	264	429	500	940	1	1	52860000	738	31.75	0.87	12	0.05	44.00	1604.00	2580	20240117	-45.85	1324	20240806	5.51	2580	-45.85	20240117	1324	5.51	20240806	2580	-45.85	20240117	1324	5.51	20240806	1.51	N	065530	500	264 억	35729	N	N	N	N
111	20241112	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1390	-42	5	-2.93	34669521	24854	80.52	1417	1432	1380	1861	1003	1432	1394.93	0.14	-1957	-1765	1499	1465	1441	1407	1383	1453	1395	264	429	500	940	1	1	52860000	735	31.59	0.87	12	0.05	44.00	1604.00	2580	20240117	-46.12	1324	20240806	4.98	2580	-46.12	20240117	1324	4.98	20240806	2580	-46.12	20240117	1324	4.98	20240806	1.51	N	065530	500	264 억	35813	N	N	N	N
112	20241112	100539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1400	-32	5	-2.23	16835123	12032	38.98	1417	1432	1380	1861	1003	1432	1399.20	0.14	-1548	-1241	1499	1465	1441	1407	1383	1453	1395	264	429	500	940	1	1	52860000	740	31.82	0.87	12	0.02	44.00	1604.00	2580	20240117	-45.74	1324	20240806	5.74	2580	-45.74	20240117	1324	5.74	20240806	2580	-45.74	20240117	1324	5.74	20240806	1.51	N	065530	500	264 억	36222	N	N	N	N
113	20241112	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1432	0	3	0.00	512969	362	1.17	1417	1432	1417	1861	1003	1432	1417.04	0.15	226	109	1499	1465	1441	1407	1383	1453	1395	264	429	500	940	1	1	52860000	757	32.55	0.89	12	0.00	44.00	1604.00	2580	20240117	-44.50	1324	20240806	8.16	2580	-44.50	20240117	1324	8.16	20240806	2580	-44.50	20240117	1324	8.16	20240806	1.51	N	065530	500	264 억	37996	N	N	N	N
114	20241111	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1432	-31	5	-2.12	43866936	30555	46.74	1448	1475	1417	1901	1025	1463	1435.67	0.15	-1481	-1481	1516	1489	1465	1438	1414	1503	1452	264	438	500	960	1	1	52860000	757	32.55	0.89	12	0.06	44.00	1604.00	2580	20240117	-44.50	1324	20240806	8.16	2580	-44.50	20240117	1324	8.16	20240806	2580	-44.50	20240117	1324	8.16	20240806	1.51	N	065530	500	264 억	37770	N	N	N	N
115	20241111	150553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1432	-31	5	-2.12	43045285	29978	45.86	1448	1475	1417	1901	1025	1463	1435.90	0.15	-1480	-1480	1516	1489	1465	1438	1414	1503	1452	264	438	500	960	1	1	52860000	757	32.55	0.89	12	0.06	44.00	1604.00	2580	20240117	-44.50	1324	20240806	8.16	2580	-44.50	20240117	1324	8.16	20240806	2580	-44.50	20240117	1324	8.16	20240806	1.51	N	065530	500	264 억	37771	N	N	N	N
116	20241111	140544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1437	-26	5	-1.78	33229189	23075	35.30	1448	1475	1430	1901	1025	1463	1440.05	0.15	-1197	-1197	1516	1489	1465	1438	1414	1503	1452	264	438	500	960	1	1	52860000	760	32.66	0.90	12	0.04	44.00	1604.00	2580	20240117	-44.30	1324	20240806	8.53	2580	-44.30	20240117	1324	8.53	20240806	2580	-44.30	20240117	1324	8.53	20240806	1.51	N	065530	500	264 억	38054	N	N	N	N
117	20241111	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1435	-28	5	-1.91	29169601	20241	30.97	1448	1475	1430	1901	1025	1463	1441.11	0.15	-1148	-1128	1516	1489	1465	1438	1414	1503	1452	264	438	500	960	1	1	52860000	759	32.61	0.89	12	0.04	44.00	1604.00	2580	20240117	-44.38	1324	20240806	8.38	2580	-44.38	20240117	1324	8.38	20240806	2580	-44.38	20240117	1324	8.38	20240806	1.51	N	065530	500	264 억	38103	N	N	N	N
118	20241111	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1442	-21	5	-1.44	21031646	14555	22.27	1448	1475	1435	1901	1025	1463	1444.98	0.15	-1148	-1064	1516	1489	1465	1438	1414	1503	1452	264	438	500	960	1	1	52860000	762	32.77	0.90	12	0.03	44.00	1604.00	2580	20240117	-44.11	1324	20240806	8.91	2580	-44.11	20240117	1324	8.91	20240806	2580	-44.11	20240117	1324	8.91	20240806	1.51	N	065530	500	264 억	38103	N	N	N	N
119	20241111	110538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1443	-20	5	-1.37	18839069	13029	19.93	1448	1475	1437	1901	1025	1463	1445.93	0.15	-1148	-1064	1516	1489	1465	1438	1414	1503	1452	264	438	500	960	1	1	52860000	763	32.80	0.90	12	0.02	44.00	1604.00	2580	20240117	-44.07	1324	20240806	8.99	2580	-44.07	20240117	1324	8.99	20240806	2580	-44.07	20240117	1324	8.99	20240806	1.51	N	065530	500	264 억	38103	N	N	N	N
120	20241111	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1448	-15	5	-1.03	9278628	6404	9.80	1448	1475	1448	1901	1025	1463	1448.88	0.15	-1070	-1070	1516	1489	1465	1438	1414	1503	1452	264	438	500	960	1	1	52860000	765	32.91	0.90	12	0.01	44.00	1604.00	2580	20240117	-43.88	1324	20240806	9.37	2580	-43.88	20240117	1324	9.37	20240806	2580	-43.88	20240117	1324	9.37	20240806	1.51	N	065530	500	264 억	38181	N	N	N	N
121	20241111	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1450	-13	5	-0.89	2031159	1402	2.14	1448	1475	1448	1901	1025	1463	1448.76	0.15	-132	-132	1516	1489	1465	1438	1414	1503	1452	264	438	500	960	1	1	52860000	766	32.95	0.90	12	0.00	44.00	1604.00	2580	20240117	-43.80	1324	20240806	9.52	2580	-43.80	20240117	1324	9.52	20240806	2580	-43.80	20240117	1324	9.52	20240806	1.51	N	065530	500	264 억	39119	N	N	N	N
122	20241108	160530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1463	16	2	1.11	95978382	65350	157.42	1441	1492	1441	1881	1013	1447	1468.68	0.15	1961	1961	1509	1478	1439	1408	1369	1493	1423	264	434	500	950	1	1	52860000	773	33.25	0.91	12	0.12	44.00	1604.00	2580	20240117	-43.29	1324	20240806	10.50	2580	-43.29	20240117	1324	10.50	20240806	2580	-43.29	20240117	1324	10.50	20240806	1.52	N	065530	500	264 억	39251	N	N	N	N
123	20241108	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1466	19	2	1.31	90301491	61470	148.08	1441	1492	1441	1881	1013	1447	1469.03	0.15	1489	1485	1509	1478	1439	1408	1369	1493	1423	264	434	500	950	1	1	52860000	775	33.32	0.91	12	0.12	44.00	1604.00	2580	20240117	-43.18	1324	20240806	10.73	2580	-43.18	20240117	1324	10.73	20240806	2580	-43.18	20240117	1324	10.73	20240806	1.52	N	065530	500	264 억	38779	N	N	N	N
124	20241108	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1475	28	2	1.94	82070901	55875	134.60	1441	1492	1441	1881	1013	1447	1468.83	0.15	1388	1372	1509	1478	1439	1408	1369	1493	1423	264	434	500	950	1	1	52860000	780	33.52	0.92	12	0.11	44.00	1604.00	2580	20240117	-42.83	1324	20240806	11.40	2580	-42.83	20240117	1324	11.40	20240806	2580	-42.83	20240117	1324	11.40	20240806	1.52	N	065530	500	264 억	38678	N	N	N	N
125	20241108	130536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1479	32	2	2.21	78293543	53318	128.44	1441	1492	1441	1881	1013	1447	1468.43	0.15	821	821	1509	1478	1439	1408	1369	1493	1423	264	434	500	950	1	1	52860000	782	33.61	0.92	12	0.10	44.00	1604.00	2580	20240117	-42.67	1324	20240806	11.71	2580	-42.67	20240117	1324	11.71	20240806	2580	-42.67	20240117	1324	11.71	20240806	1.52	N	065530	500	264 억	38111	N	N	N	N
126	20241108	120536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1479	32	2	2.21	77521105	52796	127.18	1441	1492	1441	1881	1013	1447	1468.31	0.15	762	762	1509	1478	1439	1408	1369	1493	1423	264	434	500	950	1	1	52860000	782	33.61	0.92	12	0.10	44.00	1604.00	2580	20240117	-42.67	1324	20240806	11.71	2580	-42.67	20240117	1324	11.71	20240806	2580	-42.67	20240117	1324	11.71	20240806	1.52	N	065530	500	264 억	38052	N	N	N	N
127	20241108	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1482	35	2	2.42	71995109	49062	118.19	1441	1492	1441	1881	1013	1447	1467.43	0.15	519	513	1509	1478	1439	1408	1369	1493	1423	264	434	500	950	1	1	52860000	783	33.68	0.92	12	0.09	44.00	1604.00	2580	20240117	-42.56	1324	20240806	11.93	2580	-42.56	20240117	1324	11.93	20240806	2580	-42.56	20240117	1324	11.93	20240806	1.52	N	065530	500	264 억	37809	N	N	N	N
128	20241108	100543	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1480	33	2	2.28	68026816	46385	111.74	1441	1480	1441	1881	1013	1447	1466.57	0.15	765	593	1509	1478	1439	1408	1369	1493	1423	264	434	500	950	1	1	52860000	782	33.64	0.92	12	0.09	44.00	1604.00	2580	20240117	-42.64	1324	20240806	11.78	2580	-42.64	20240117	1324	11.78	20240806	2580	-42.64	20240117	1324	11.78	20240806	1.52	N	065530	500	264 억	38055	N	N	N	N
129	20241108	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1448	1	2	0.07	3670729	2540	6.12	1441	1455	1441	1881	1013	1447	1445.17	0.14	-154	-154	1509	1478	1439	1408	1369	1493	1423	264	434	500	950	1	1	52860000	765	32.91	0.90	12	0.00	44.00	1604.00	2580	20240117	-43.88	1324	20240806	9.37	2580	-43.88	20240117	1324	9.37	20240806	2580	-43.88	20240117	1324	9.37	20240806	1.52	N	065530	500	264 억	37136	N	N	N	N
130	20241107	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1447	37	2	2.62	59354148	41512	333.00	1410	1470	1400	1833	987	1410	1429.80	0.14	1248	1248	1424	1417	1408	1401	1392	1420	1404	264	423	500	930	1	1	52860000	765	32.89	0.90	12	0.08	44.00	1604.00	2580	20240117	-43.91	1324	20240806	9.29	2580	-43.91	20240117	1324	9.29	20240806	2580	-43.91	20240117	1324	9.29	20240806	1.52	N	065530	500	264 억	37290	N	N	N	N
131	20241107	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1446	36	2	2.55	56280415	39384	315.93	1410	1470	1400	1833	987	1410	1429.02	0.14	1055	977	1424	1417	1408	1401	1392	1420	1404	264	423	500	930	1	1	52860000	764	32.86	0.90	12	0.07	44.00	1604.00	2580	20240117	-43.95	1324	20240806	9.21	2580	-43.95	20240117	1324	9.21	20240806	2580	-43.95	20240117	1324	9.21	20240806	1.52	N	065530	500	264 억	37097	N	N	N	N
132	20241107	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1457	47	2	3.33	53425455	37409	300.09	1410	1470	1400	1833	987	1410	1428.14	0.14	557	505	1424	1417	1408	1401	1392	1420	1404	264	423	500	930	1	1	52860000	770	33.11	0.91	12	0.07	44.00	1604.00	2580	20240117	-43.53	1324	20240806	10.05	2580	-43.53	20240117	1324	10.05	20240806	2580	-43.53	20240117	1324	10.05	20240806	1.52	N	065530	500	264 억	36599	N	N	N	N
133	20241107	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1441	31	2	2.20	38273241	26945	216.15	1410	1446	1400	1833	987	1410	1420.42	0.14	-212	-542	1424	1417	1408	1401	1392	1420	1404	264	423	500	930	1	1	52860000	762	32.75	0.90	12	0.05	44.00	1604.00	2580	20240117	-44.15	1324	20240806	8.84	2580	-44.15	20240117	1324	8.84	20240806	2580	-44.15	20240117	1324	8.84	20240806	1.52	N	065530	500	264 억	35830	N	N	N	N
134	20241107	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1441	31	2	2.20	35937918	25325	203.15	1410	1446	1400	1833	987	1410	1419.07	0.14	-176	-678	1424	1417	1408	1401	1392	1420	1404	264	423	500	930	1	1	52860000	762	32.75	0.90	12	0.05	44.00	1604.00	2580	20240117	-44.15	1324	20240806	8.84	2580	-44.15	20240117	1324	8.84	20240806	2580	-44.15	20240117	1324	8.84	20240806	1.52	N	065530	500	264 억	35866	N	N	N	N
135	20241107	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1423	13	2	0.92	23095884	16341	131.08	1410	1439	1400	1833	987	1410	1413.37	0.14	-635	-912	1424	1417	1408	1401	1392	1420	1404	264	423	500	930	1	1	52860000	752	32.34	0.89	12	0.03	44.00	1604.00	2580	20240117	-44.84	1324	20240806	7.48	2580	-44.84	20240117	1324	7.48	20240806	2580	-44.84	20240117	1324	7.48	20240806	1.52	N	065530	500	264 억	35407	N	N	N	N
136	20241107	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1415	5	2	0.35	3464363	2462	19.75	1410	1418	1402	1833	987	1410	1407.13	0.14	31	-333	1424	1417	1408	1401	1392	1420	1404	264	423	500	930	1	1	52860000	748	32.16	0.88	12	0.00	44.00	1604.00	2580	20240117	-45.16	1324	20240806	6.87	2580	-45.16	20240117	1324	6.87	20240806	2580	-45.16	20240117	1324	6.87	20240806	1.52	N	065530	500	264 억	36073	N	N	N	N
137	20241107	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1410	0	3	0.00	50700	36	0.29	1410	1410	1403	1833	987	1410	1408.33	0.14	-9	-9	1424	1417	1408	1401	1392	1420	1404	264	423	500	930	1	1	52860000	745	32.05	0.88	12	0.00	44.00	1604.00	2580	20240117	-45.35	1324	20240806	6.50	2580	-45.35	20240117	1324	6.50	20240806	2580	-45.35	20240117	1324	6.50	20240806	1.52	N	065530	500	264 억	36033	N	N	N	N
138	20241106	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1410	6	2	0.43	17552184	12466	113.11	1405	1415	1399	1825	983	1404	1408.00	0.14	-157	-145	1444	1424	1410	1390	1376	1434	1400	264	421	500	920	1	1	52860000	745	32.05	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.35	1324	20240806	6.50	2580	-45.35	20240117	1324	6.50	20240806	2580	-45.35	20240117	1324	6.50	20240806	1.53	N	065530	500	264 억	36042	N	N	N	N
139	20241106	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1408	4	2	0.28	14788745	10501	95.28	1405	1415	1400	1825	983	1404	1408.32	0.14	-157	-155	1444	1424	1410	1390	1376	1434	1400	264	421	500	920	1	1	52860000	744	32.00	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.43	1324	20240806	6.34	2580	-45.43	20240117	1324	6.34	20240806	2580	-45.43	20240117	1324	6.34	20240806	1.53	N	065530	500	264 억	36042	N	N	N	N
140	20241106	140548	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1403	-1	5	-0.07	14575587	10349	93.90	1405	1415	1400	1825	983	1404	1408.41	0.14	-84	-270	1444	1424	1410	1390	1376	1434	1400	264	421	500	920	1	1	52860000	742	31.89	0.87	12	0.02	44.00	1604.00	2580	20240117	-45.62	1324	20240806	5.97	2580	-45.62	20240117	1324	5.97	20240806	2580	-45.62	20240117	1324	5.97	20240806	1.53	N	065530	500	264 억	36115	N	N	N	N
141	20241106	130553	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1405	1	2	0.07	12081986	8569	77.75	1405	1415	1404	1825	983	1404	1409.96	0.14	-513	-501	1444	1424	1410	1390	1376	1434	1400	264	421	500	920	1	1	52860000	743	31.93	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.54	1324	20240806	6.12	2580	-45.54	20240117	1324	6.12	20240806	2580	-45.54	20240117	1324	6.12	20240806	1.53	N	065530	500	264 억	35686	N	N	N	N
142	20241106	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1415	11	2	0.78	7589644	5380	48.82	1405	1415	1404	1825	983	1404	1410.71	0.14	-354	-346	1444	1424	1410	1390	1376	1434	1400	264	421	500	920	1	1	52860000	748	32.16	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.16	1324	20240806	6.87	2580	-45.16	20240117	1324	6.87	20240806	2580	-45.16	20240117	1324	6.87	20240806	1.53	N	065530	500	264 억	35845	N	N	N	N
143	20241106	110540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1415	11	2	0.78	4663396	3311	30.04	1405	1415	1404	1825	983	1404	1408.46	0.14	-3	-3	1444	1424	1410	1390	1376	1434	1400	264	421	500	920	1	1	52860000	748	32.16	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.16	1324	20240806	6.87	2580	-45.16	20240117	1324	6.87	20240806	2580	-45.16	20240117	1324	6.87	20240806	1.53	N	065530	500	264 억	36196	N	N	N	N
144	20241106	100542	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1414	10	2	0.71	2829322	2011	18.25	1405	1415	1405	1825	983	1404	1406.92	0.14	0	0	1444	1424	1410	1390	1376	1434	1400	264	421	500	920	1	1	52860000	747	32.14	0.88	12	0.00	44.00	1604.00	2580	20240117	-45.19	1324	20240806	6.80	2580	-45.19	20240117	1324	6.80	20240806	2580	-45.19	20240117	1324	6.80	20240806	1.53	N	065530	500	264 억	36199	N	N	N	N
145	20241106	090539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1405	1	2	0.07	1405	1	0.01	1405	1405	1405	1825	983	1404	1405.00	0.14	0	0	1444	1424	1410	1390	1376	1434	1400	264	421	500	920	1	1	52860000	743	31.93	0.88	12	0.00	44.00	1604.00	2580	20240117	-45.54	1324	20240806	6.12	2580	-45.54	20240117	1324	6.12	20240806	2580	-45.54	20240117	1324	6.12	20240806	1.53	N	065530	500	264 억	36199	N	N	N	N
146	20241105	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1404	-13	5	-0.92	15482790	11021	73.72	1396	1430	1396	1842	992	1417	1404.84	0.14	554	554	1442	1429	1405	1392	1368	1436	1399	264	425	500	930	1	1	52860000	742	31.91	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.58	1324	20240806	6.04	2580	-45.58	20240117	1324	6.04	20240806	2580	-45.58	20240117	1324	6.04	20240806	1.52	N	065530	500	264 억	36199	N	N	N	N
147	20241105	150532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1412	-5	5	-0.35	12893680	9176	61.38	1396	1430	1396	1842	992	1417	1405.15	0.14	353	1071	1442	1429	1405	1392	1368	1436	1399	264	425	500	930	1	1	52860000	746	32.09	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.27	1324	20240806	6.65	2580	-45.27	20240117	1324	6.65	20240806	2580	-45.27	20240117	1324	6.65	20240806	1.52	N	065530	500	264 억	35998	N	N	N	N
148	20241105	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1405	-12	5	-0.85	11373105	8093	54.14	1396	1430	1396	1842	992	1417	1405.30	0.14	412	1130	1442	1429	1405	1392	1368	1436	1399	264	425	500	930	1	1	52860000	743	31.93	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.54	1324	20240806	6.12	2580	-45.54	20240117	1324	6.12	20240806	2580	-45.54	20240117	1324	6.12	20240806	1.52	N	065530	500	264 억	36057	N	N	N	N
149	20241105	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1417	0	3	0.00	5522610	3931	26.30	1396	1430	1396	1842	992	1417	1404.89	0.14	379	941	1442	1429	1405	1392	1368	1436	1399	264	425	500	930	1	1	52860000	749	32.20	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.08	1324	20240806	7.02	2580	-45.08	20240117	1324	7.02	20240806	2580	-45.08	20240117	1324	7.02	20240806	1.52	N	065530	500	264 억	36024	N	N	N	N
150	20241105	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1417	0	3	0.00	5488602	3907	26.14	1396	1430	1396	1842	992	1417	1404.81	0.14	449	941	1442	1429	1405	1392	1368	1436	1399	264	425	500	930	1	1	52860000	749	32.20	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.08	1324	20240806	7.02	2580	-45.08	20240117	1324	7.02	20240806	2580	-45.08	20240117	1324	7.02	20240806	1.52	N	065530	500	264 억	36094	N	N	N	N
151	20241105	110519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1415	-2	5	-0.14	5215541	3714	24.84	1396	1430	1396	1842	992	1417	1404.29	0.14	199	917	1442	1429	1405	1392	1368	1436	1399	264	425	500	930	1	1	52860000	748	32.16	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.16	1324	20240806	6.87	2580	-45.16	20240117	1324	6.87	20240806	2580	-45.16	20240117	1324	6.87	20240806	1.52	N	065530	500	264 억	35844	N	N	N	N
152	20241105	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1426	9	2	0.64	4130664	2943	19.69	1396	1430	1396	1842	992	1417	1403.56	0.14	122	840	1442	1429	1405	1392	1368	1436	1399	264	425	500	930	1	1	52860000	754	32.41	0.89	12	0.01	44.00	1604.00	2580	20240117	-44.73	1324	20240806	7.70	2580	-44.73	20240117	1324	7.70	20240806	2580	-44.73	20240117	1324	7.70	20240806	1.52	N	065530	500	264 억	35767	N	N	N	N
153	20241105	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1430	13	2	0.92	3477632	2485	16.62	1396	1430	1396	1842	992	1417	1399.45	0.14	131	849	1442	1429	1405	1392	1368	1436	1399	264	425	500	930	1	1	52860000	756	32.50	0.89	12	0.00	44.00	1604.00	2580	20240117	-44.57	1324	20240806	8.01	2580	-44.57	20240117	1324	8.01	20240806	2580	-44.57	20240117	1324	8.01	20240806	1.52	N	065530	500	264 억	35776	N	N	N	N
154	20241104	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1417	6	2	0.43	20999397	14948	82.06	1411	1418	1381	1834	988	1411	1404.65	0.14	-382	-382	1449	1429	1410	1390	1371	1440	1401	264	423	500	930	1	1	52860000	749	32.20	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.08	1324	20240806	7.02	2580	-45.08	20240117	1324	7.02	20240806	2580	-45.08	20240117	1324	7.02	20240806	1.56	N	065530	500	264 억	35645	N	N	N	N
155	20241104	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1411	0	3	0.00	19121476	13621	74.77	1411	1418	1381	1834	988	1411	1403.82	0.14	-295	-316	1449	1429	1410	1390	1371	1440	1401	264	423	500	930	1	1	52860000	746	32.07	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.31	1324	20240806	6.57	2580	-45.31	20240117	1324	6.57	20240806	2580	-45.31	20240117	1324	6.57	20240806	1.56	N	065530	500	264 억	35732	N	N	N	N
156	20241104	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1407	-4	5	-0.28	17197962	12256	67.28	1411	1418	1381	1834	988	1411	1403.23	0.14	-448	-448	1449	1429	1410	1390	1371	1440	1401	264	423	500	930	1	1	52860000	744	31.98	0.88	12	0.02	44.00	1604.00	2580	20240117	-45.47	1324	20240806	6.27	2580	-45.47	20240117	1324	6.27	20240806	2580	-45.47	20240117	1324	6.27	20240806	1.56	N	065530	500	264 억	35579	N	N	N	N
157	20241104	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1398	-13	5	-0.92	15808576	11268	61.86	1411	1418	1381	1834	988	1411	1402.96	0.14	-268	-260	1449	1429	1410	1390	1371	1440	1401	264	423	500	930	1	1	52860000	739	31.77	0.87	12	0.02	44.00	1604.00	2580	20240117	-45.81	1324	20240806	5.59	2580	-45.81	20240117	1324	5.59	20240806	2580	-45.81	20240117	1324	5.59	20240806	1.56	N	065530	500	264 억	35759	N	N	N	N
158	20241104	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1410	-1	5	-0.07	10174765	7247	39.78	1411	1418	1381	1834	988	1411	1404.00	0.14	-776	-776	1449	1429	1410	1390	1371	1440	1401	264	423	500	930	1	1	52860000	745	32.05	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.35	1324	20240806	6.50	2580	-45.35	20240117	1324	6.50	20240806	2580	-45.35	20240117	1324	6.50	20240806	1.56	N	065530	500	264 억	35251	N	N	N	N
159	20241104	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1410	-1	5	-0.07	8592842	6120	33.60	1411	1418	1381	1834	988	1411	1404.06	0.14	-776	-776	1449	1429	1410	1390	1371	1440	1401	264	423	500	930	1	1	52860000	745	32.05	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.35	1324	20240806	6.50	2580	-45.35	20240117	1324	6.50	20240806	2580	-45.35	20240117	1324	6.50	20240806	1.56	N	065530	500	264 억	35251	N	N	N	N
160	20241104	100507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1411	0	3	0.00	7134500	5086	27.92	1411	1418	1381	1834	988	1411	1402.77	0.14	-746	-746	1449	1429	1410	1390	1371	1440	1401	264	423	500	930	1	1	52860000	746	32.07	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.31	1324	20240806	6.57	2580	-45.31	20240117	1324	6.57	20240806	2580	-45.31	20240117	1324	6.57	20240806	1.56	N	065530	500	264 억	35281	N	N	N	N
161	20241104	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1411	0	3	0.00	706911	501	2.75	1411	1411	1411	1834	988	1411	1411.00	0.14	136	0	1449	1429	1410	1390	1371	1440	1401	264	423	500	930	1	1	52860000	746	32.07	0.88	12	0.00	44.00	1604.00	2580	20240117	-45.31	1324	20240806	6.57	2580	-45.31	20240117	1324	6.57	20240806	2580	-45.31	20240117	1324	6.57	20240806	1.56	N	065530	500	264 억	36163	N	N	N	N
162	20241101	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1411	-2	5	-0.14	25452174	18191	130.31	1401	1430	1391	1836	990	1413	1399.16	0.14	-1076	-1076	1434	1423	1404	1393	1374	1429	1399	264	423	500	930	1	1	52860000	746	32.07	0.88	12	0.03	44.00	1604.00	2580	20240117	-45.31	1324	20240806	6.57	2580	-45.31	20240117	1324	6.57	20240806	2580	-45.31	20240117	1324	6.57	20240806	1.55	N	065530	500	264 억	36027	N	N	N	N
163	20241101	150508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1402	-11	5	-0.78	10605974	7565	54.19	1401	1430	1391	1836	990	1413	1401.98	0.14	-996	-866	1434	1423	1404	1393	1374	1429	1399	264	423	500	930	1	1	52860000	741	31.86	0.87	12	0.01	44.00	1604.00	2580	20240117	-45.66	1324	20240806	5.89	2580	-45.66	20240117	1324	5.89	20240806	2580	-45.66	20240117	1324	5.89	20240806	1.55	N	065530	500	264 억	36107	N	N	N	N
164	20241101	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1406	-7	5	-0.50	9956421	7101	50.87	1401	1430	1391	1836	990	1413	1402.12	0.14	-996	-866	1434	1423	1404	1393	1374	1429	1399	264	423	500	930	1	1	52860000	743	31.95	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.50	1324	20240806	6.19	2580	-45.50	20240117	1324	6.19	20240806	2580	-45.50	20240117	1324	6.19	20240806	1.55	N	065530	500	264 억	36107	N	N	N	N
165	20241101	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1408	-5	5	-0.35	9216184	6573	47.08	1401	1430	1391	1836	990	1413	1402.13	0.14	-879	-749	1434	1423	1404	1393	1374	1429	1399	264	423	500	930	1	1	52860000	744	32.00	0.88	12	0.01	44.00	1604.00	2580	20240117	-45.43	1324	20240806	6.34	2580	-45.43	20240117	1324	6.34	20240806	2580	-45.43	20240117	1324	6.34	20240806	1.55	N	065530	500	264 억	36224	N	N	N	N
166	20241101	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1401	-12	5	-0.85	7183737	5121	36.68	1401	1430	1401	1836	990	1413	1402.80	0.14	-845	-845	1434	1423	1404	1393	1374	1429	1399	264	423	500	930	1	1	52860000	741	31.84	0.87	12	0.01	44.00	1604.00	2580	20240117	-45.70	1324	20240806	5.82	2580	-45.70	20240117	1324	5.82	20240806	2580	-45.70	20240117	1324	5.82	20240806	1.55	N	065530	500	264 억	36258	N	N	N	N
167	20241101	110549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1415	2	2	0.14	2730547	1943	13.92	1401	1430	1401	1836	990	1413	1405.33	0.14	-844	-844	1434	1423	1404	1393	1374	1429	1399	264	423	500	930	1	1	52860000	748	32.16	0.88	12	0.00	44.00	1604.00	2580	20240117	-45.16	1324	20240806	6.87	2580	-45.16	20240117	1324	6.87	20240806	2580	-45.16	20240117	1324	6.87	20240806	1.55	N	065530	500	264 억	36259	N	N	N	N
168	20241101	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1403	-10	5	-0.71	2126402	1513	10.84	1401	1430	1401	1836	990	1413	1405.42	0.14	-844	-449	1434	1423	1404	1393	1374	1429	1399	264	423	500	930	1	1	52860000	742	31.89	0.87	12	0.00	44.00	1604.00	2580	20240117	-45.62	1324	20240806	5.97	2580	-45.62	20240117	1324	5.97	20240806	2580	-45.62	20240117	1324	5.97	20240806	1.55	N	065530	500	264 억	36259	N	N	N	N
169	20241101	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1430	17	2	1.20	764653	544	3.90	1401	1430	1401	1836	990	1413	1405.61	0.14	-62	-62	1434	1423	1404	1393	1374	1429	1399	264	423	500	930	1	1	52860000	756	32.50	0.89	12	0.00	44.00	1604.00	2580	20240117	-44.57	1324	20240806	8.01	2580	-44.57	20240117	1324	8.01	20240806	2580	-44.57	20240117	1324	8.01	20240806	1.55	N	065530	500	264 억	37041	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History