KissMeData/083790/price/prices-20241101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	75	2	3.18	360029575	151139	121.39	2350	2490	2295	3065	1655	2360	2382.11	3.75	-16644	2533	2446	2403	2316	2273	2425	2295	384	705	500	1650	5	1	76894182	1872	-4.13	1.51	12	0.20	-589.00	1611.00	4385	20240318	-44.47	2015	20241018	20.84	4385	-44.47	20240318	2015	20.84	20241018	4385	-44.47	20240318	2015	20.84	20241018	0.13	N	083790	500	384 억	2886879	N	N	N	N
3	20241129	150742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	30	2	1.27	319232680	134311	107.88	2350	2490	2295	3065	1655	2360	2376.82	3.75	-8560	2533	2446	2403	2316	2273	2425	2295	384	705	500	1650	5	1	76894182	1838	-4.06	1.48	12	0.17	-589.00	1611.00	4385	20240318	-45.50	2015	20241018	18.61	4385	-45.50	20240318	2015	18.61	20241018	4385	-45.50	20240318	2015	18.61	20241018	0.13	N	083790	500	384 억	2886879	N	N	N	N
4	20241129	140745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	30	2	1.27	268479535	113050	90.80	2350	2490	2295	3065	1655	2360	2374.87	3.75	-10395	2533	2446	2403	2316	2273	2425	2295	384	705	500	1650	5	1	76894182	1838	-4.06	1.48	12	0.15	-589.00	1611.00	4385	20240318	-45.50	2015	20241018	18.61	4385	-45.50	20240318	2015	18.61	20241018	4385	-45.50	20240318	2015	18.61	20241018	0.13	N	083790	500	384 억	2886879	N	N	N	N
5	20241129	130742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	20	2	0.85	253421925	106733	85.73	2350	2490	2295	3065	1655	2360	2374.35	3.75	-10999	2533	2446	2403	2316	2273	2425	2295	384	705	500	1650	5	1	76894182	1830	-4.04	1.48	12	0.14	-589.00	1611.00	4385	20240318	-45.72	2015	20241018	18.11	4385	-45.72	20240318	2015	18.11	20241018	4385	-45.72	20240318	2015	18.11	20241018	0.13	N	083790	500	384 억	2886879	N	N	N	N
6	20241129	120743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	60	2	2.54	189628795	79832	64.12	2350	2490	2295	3065	1655	2360	2375.35	3.75	-18088	2533	2446	2403	2316	2273	2425	2295	384	705	500	1650	5	1	76894182	1861	-4.11	1.50	12	0.10	-589.00	1611.00	4385	20240318	-44.81	2015	20241018	20.10	4385	-44.81	20240318	2015	20.10	20241018	4385	-44.81	20240318	2015	20.10	20241018	0.13	N	083790	500	384 억	2886879	N	N	N	N
7	20241129	110746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	75	2	3.18	174285710	73547	59.07	2350	2490	2295	3065	1655	2360	2369.72	3.75	-18699	2533	2446	2403	2316	2273	2425	2295	384	705	500	1650	5	1	76894182	1872	-4.13	1.51	12	0.10	-589.00	1611.00	4385	20240318	-44.47	2015	20241018	20.84	4385	-44.47	20240318	2015	20.84	20241018	4385	-44.47	20240318	2015	20.84	20241018	0.13	N	083790	500	384 억	2886879	N	N	N	N
8	20241129	100740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	30	2	1.27	147474385	62364	50.09	2350	2490	2295	3065	1655	2360	2364.74	3.75	-19581	2533	2446	2403	2316	2273	2425	2295	384	705	500	1650	5	1	76894182	1838	-4.06	1.48	12	0.08	-589.00	1611.00	4385	20240318	-45.50	2015	20241018	18.61	4385	-45.50	20240318	2015	18.61	20241018	4385	-45.50	20240318	2015	18.61	20241018	0.13	N	083790	500	384 억	2886879	N	N	N	N
9	20241129	090743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-35	5	-1.48	46436515	19975	16.04	2350	2350	2295	3065	1655	2360	2324.73	3.75	-8083	2533	2446	2403	2316	2273	2425	2295	384	705	500	1650	5	1	76894182	1788	-3.95	1.44	12	0.03	-589.00	1611.00	4385	20240318	-46.98	2015	20241018	15.38	4385	-46.98	20240318	2015	15.38	20241018	4385	-46.98	20240318	2015	15.38	20241018	0.13	N	083790	500	384 억	2886879	N	N	N	N
10	20241128	160734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-105	5	-4.26	297905975	124471	116.01	2465	2490	2360	3200	1730	2465	2393.38	3.73	19243	2595	2530	2485	2420	2375	2507	2397	384	735	500	1720	5	1	76894182	1815	-4.01	1.46	12	0.16	-589.00	1611.00	4385	20240318	-46.18	2015	20241018	17.12	4385	-46.18	20240318	2015	17.12	20241018	4385	-46.18	20240318	2015	17.12	20241018	0.14	N	083790	500	384 억	2869193	N	N	N	N
11	20241128	150747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-70	5	-2.84	251071050	104716	97.60	2465	2490	2370	3200	1730	2465	2397.64	3.73	24173	2595	2530	2485	2420	2375	2507	2397	384	735	500	1720	5	1	76894182	1842	-4.07	1.49	12	0.14	-589.00	1611.00	4385	20240318	-45.38	2015	20241018	18.86	4385	-45.38	20240318	2015	18.86	20241018	4385	-45.38	20240318	2015	18.86	20241018	0.14	N	083790	500	384 억	2869193	N	N	N	N
12	20241128	140745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-85	5	-3.45	191709180	79769	74.35	2465	2490	2370	3200	1730	2465	2403.30	3.73	22987	2595	2530	2485	2420	2375	2507	2397	384	735	500	1720	5	1	76894182	1830	-4.04	1.48	12	0.10	-589.00	1611.00	4385	20240318	-45.72	2015	20241018	18.11	4385	-45.72	20240318	2015	18.11	20241018	4385	-45.72	20240318	2015	18.11	20241018	0.14	N	083790	500	384 억	2869193	N	N	N	N
13	20241128	130743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-90	5	-3.65	168450805	70006	65.25	2465	2490	2375	3200	1730	2465	2406.23	3.73	25848	2595	2530	2485	2420	2375	2507	2397	384	735	500	1720	5	1	76894182	1826	-4.03	1.47	12	0.09	-589.00	1611.00	4385	20240318	-45.84	2015	20241018	17.87	4385	-45.84	20240318	2015	17.87	20241018	4385	-45.84	20240318	2015	17.87	20241018	0.14	N	083790	500	384 억	2869193	N	N	N	N
14	20241128	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-30	5	-1.22	104405035	43210	40.27	2465	2490	2400	3200	1730	2465	2416.22	3.73	13477	2595	2530	2485	2420	2375	2507	2397	384	735	500	1720	5	1	76894182	1872	-4.13	1.51	12	0.06	-589.00	1611.00	4385	20240318	-44.47	2015	20241018	20.84	4385	-44.47	20240318	2015	20.84	20241018	4385	-44.47	20240318	2015	20.84	20241018	0.14	N	083790	500	384 억	2869193	N	N	N	N
15	20241128	110748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-40	5	-1.62	98446530	40750	37.98	2465	2490	2400	3200	1730	2465	2415.87	3.73	13314	2595	2530	2485	2420	2375	2507	2397	384	735	500	1720	5	1	76894182	1865	-4.12	1.51	12	0.05	-589.00	1611.00	4385	20240318	-44.70	2015	20241018	20.35	4385	-44.70	20240318	2015	20.35	20241018	4385	-44.70	20240318	2015	20.35	20241018	0.14	N	083790	500	384 억	2869193	N	N	N	N
16	20241128	100746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-25	5	-1.01	88606575	36679	34.19	2465	2490	2400	3200	1730	2465	2415.73	3.73	13525	2595	2530	2485	2420	2375	2507	2397	384	735	500	1720	5	1	76894182	1876	-4.14	1.51	12	0.05	-589.00	1611.00	4385	20240318	-44.36	2015	20241018	21.09	4385	-44.36	20240318	2015	21.09	20241018	4385	-44.36	20240318	2015	21.09	20241018	0.14	N	083790	500	384 억	2869193	N	N	N	N
17	20241128	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	25	2	1.01	91260	37	0.03	2465	2490	2460	3200	1730	2465	2466.49	3.73	-31	2595	2530	2485	2420	2375	2507	2397	384	735	500	1720	5	1	76894182	1915	-4.23	1.55	12	0.00	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.14	N	083790	500	384 억	2869193	N	N	N	N
18	20241127	160727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-65	5	-2.57	265302040	107289	136.87	2550	2550	2440	3285	1775	2530	2472.79	3.72	5092	2640	2585	2545	2490	2450	2565	2470	384	755	500	1770	5	1	76894182	1895	-4.19	1.53	12	0.14	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	4385	-43.79	20240318	2015	22.33	20241018	4385	-43.79	20240318	2015	22.33	20241018	0.14	N	083790	500	384 억	2863406	N	N	N	N
19	20241127	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-55	5	-2.17	239203550	96737	123.41	2550	2550	2440	3285	1775	2530	2472.72	3.72	9366	2640	2585	2545	2490	2450	2565	2470	384	755	500	1770	5	1	76894182	1903	-4.20	1.54	12	0.13	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.14	N	083790	500	384 억	2863406	N	N	N	N
20	20241127	140741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-80	5	-3.16	218575410	88418	112.80	2550	2550	2440	3285	1775	2530	2472.07	3.72	12029	2640	2585	2545	2490	2450	2565	2470	384	755	500	1770	5	1	76894182	1884	-4.16	1.52	12	0.11	-589.00	1611.00	4385	20240318	-44.13	2015	20241018	21.59	4385	-44.13	20240318	2015	21.59	20241018	4385	-44.13	20240318	2015	21.59	20241018	0.14	N	083790	500	384 억	2863406	N	N	N	N
21	20241127	130735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-40	5	-1.58	159633550	64362	82.11	2550	2550	2440	3285	1775	2530	2480.25	3.72	11915	2640	2585	2545	2490	2450	2565	2470	384	755	500	1770	5	1	76894182	1915	-4.23	1.55	12	0.08	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.14	N	083790	500	384 억	2863406	N	N	N	N
22	20241127	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-55	5	-2.17	139041950	56086	71.55	2550	2550	2440	3285	1775	2530	2479.08	3.72	13990	2640	2585	2545	2490	2450	2565	2470	384	755	500	1770	5	1	76894182	1903	-4.20	1.54	12	0.07	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.14	N	083790	500	384 억	2863406	N	N	N	N
23	20241127	110739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-50	5	-1.98	135312050	54577	69.63	2550	2550	2440	3285	1775	2530	2479.29	3.72	13977	2640	2585	2545	2490	2450	2565	2470	384	755	500	1770	5	1	76894182	1907	-4.21	1.54	12	0.07	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	4385	-43.44	20240318	2015	23.08	20241018	4385	-43.44	20240318	2015	23.08	20241018	0.14	N	083790	500	384 억	2863406	N	N	N	N
24	20241127	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	15	2	0.59	6142020	2425	3.09	2550	2550	2525	3285	1775	2530	2532.79	3.72	1167	2640	2585	2545	2490	2450	2565	2470	384	755	500	1770	5	1	76894182	1957	-4.32	1.58	12	0.00	-589.00	1611.00	4385	20240318	-41.96	2015	20241018	26.30	4385	-41.96	20240318	2015	26.30	20241018	4385	-41.96	20240318	2015	26.30	20241018	0.14	N	083790	500	384 억	2863406	N	N	N	N
25	20241127	090737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	20	2	0.79	45895	18	0.02	2550	2550	2545	3285	1775	2530	2549.72	3.72	-1	2640	2585	2545	2490	2450	2565	2470	384	755	500	1770	5	1	76894182	1961	-4.33	1.58	12	0.00	-589.00	1611.00	4385	20240318	-41.85	2015	20241018	26.55	4385	-41.85	20240318	2015	26.55	20241018	4385	-41.85	20240318	2015	26.55	20241018	0.14	N	083790	500	384 억	2863406	N	N	N	N
26	20241126	160729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-50	5	-1.94	199146670	78385	107.79	2590	2600	2505	3350	1810	2580	2540.70	3.74	-12102	2683	2631	2588	2536	2493	2610	2515	384	770	500	1800	5	1	76894182	1945	-4.30	1.57	12	0.10	-589.00	1611.00	4385	20240318	-42.30	2015	20241018	25.56	4385	-42.30	20240318	2015	25.56	20241018	4385	-42.30	20240318	2015	25.56	20241018	0.14	N	083790	500	384 억	2875172	N	N	N	N
27	20241126	150736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-20	5	-0.78	182591130	71881	98.85	2590	2600	2505	3350	1810	2580	2540.19	3.74	-10118	2683	2631	2588	2536	2493	2610	2515	384	770	500	1800	5	1	76894182	1968	-4.35	1.59	12	0.09	-589.00	1611.00	4385	20240318	-41.62	2015	20241018	27.05	4385	-41.62	20240318	2015	27.05	20241018	4385	-41.62	20240318	2015	27.05	20241018	0.14	N	083790	500	384 억	2875172	N	N	N	N
28	20241126	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-40	5	-1.55	158110765	62295	85.67	2590	2600	2505	3350	1810	2580	2538.10	3.74	-6154	2683	2631	2588	2536	2493	2610	2515	384	770	500	1800	5	1	76894182	1953	-4.31	1.58	12	0.08	-589.00	1611.00	4385	20240318	-42.08	2015	20241018	26.05	4385	-42.08	20240318	2015	26.05	20241018	4385	-42.08	20240318	2015	26.05	20241018	0.14	N	083790	500	384 억	2875172	N	N	N	N
29	20241126	130732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-15	5	-0.58	45683900	17818	24.50	2590	2600	2540	3350	1810	2580	2563.92	3.74	-7089	2683	2631	2588	2536	2493	2610	2515	384	770	500	1800	5	1	76894182	1972	-4.35	1.59	12	0.02	-589.00	1611.00	4385	20240318	-41.51	2015	20241018	27.30	4385	-41.51	20240318	2015	27.30	20241018	4385	-41.51	20240318	2015	27.30	20241018	0.14	N	083790	500	384 억	2875172	N	N	N	N
30	20241126	120738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-10	5	-0.39	32603150	12701	17.47	2590	2600	2540	3350	1810	2580	2566.98	3.74	-5963	2683	2631	2588	2536	2493	2610	2515	384	770	500	1800	5	1	76894182	1976	-4.36	1.60	12	0.02	-589.00	1611.00	4385	20240318	-41.39	2015	20241018	27.54	4385	-41.39	20240318	2015	27.54	20241018	4385	-41.39	20240318	2015	27.54	20241018	0.14	N	083790	500	384 억	2875172	N	N	N	N
31	20241126	110742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-15	5	-0.58	14705565	5700	7.84	2590	2600	2560	3350	1810	2580	2579.92	3.74	-1576	2683	2631	2588	2536	2493	2610	2515	384	770	500	1800	5	1	76894182	1972	-4.35	1.59	12	0.01	-589.00	1611.00	4385	20240318	-41.51	2015	20241018	27.30	4385	-41.51	20240318	2015	27.30	20241018	4385	-41.51	20240318	2015	27.30	20241018	0.14	N	083790	500	384 억	2875172	N	N	N	N
32	20241126	100743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	5	2	0.19	11452505	4432	6.09	2590	2600	2565	3350	1810	2580	2584.05	3.74	-496	2683	2631	2588	2536	2493	2610	2515	384	770	500	1800	5	1	76894182	1988	-4.39	1.60	12	0.01	-589.00	1611.00	4385	20240318	-41.05	2015	20241018	28.29	4385	-41.05	20240318	2015	28.29	20241018	4385	-41.05	20240318	2015	28.29	20241018	0.14	N	083790	500	384 억	2875172	N	N	N	N
33	20241126	090736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	15	2	0.58	2167415	841	1.16	2590	2600	2565	3350	1810	2580	2577.19	3.74	-174	2683	2631	2588	2536	2493	2610	2515	384	770	500	1800	5	1	76894182	1995	-4.41	1.61	12	0.00	-589.00	1611.00	4385	20240318	-40.82	2015	20241018	28.78	4385	-40.82	20240318	2015	28.78	20241018	4385	-40.82	20240318	2015	28.78	20241018	0.14	N	083790	500	384 억	2875172	N	N	N	N
34	20241125	160718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-20	5	-0.77	185937365	71733	14.54	2600	2640	2545	3380	1820	2600	2592.10	3.74	-4199	2876	2737	2491	2352	2106	2807	2422	384	780	500	1820	5	1	76894182	1984	-4.38	1.60	12	0.09	-589.00	1611.00	4385	20240318	-41.16	2015	20241018	28.04	4385	-41.16	20240318	2015	28.04	20241018	4385	-41.16	20240318	2015	28.04	20241018	0.16	N	083790	500	384 억	2879309	N	N	N	N
35	20241125	150733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	0	3	0.00	161653305	62297	12.63	2600	2640	2545	3380	1820	2600	2594.88	3.74	-4159	2876	2737	2491	2352	2106	2807	2422	384	780	500	1820	5	1	76894182	1999	-4.41	1.61	12	0.08	-589.00	1611.00	4385	20240318	-40.71	2015	20241018	29.03	4385	-40.71	20240318	2015	29.03	20241018	4385	-40.71	20240318	2015	29.03	20241018	0.16	N	083790	500	384 억	2879309	N	N	N	N
36	20241125	140731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	20	2	0.77	145144175	55927	11.33	2600	2640	2545	3380	1820	2600	2595.24	3.74	-3443	2876	2737	2491	2352	2106	2807	2422	384	780	500	1820	5	1	76894182	2015	-4.45	1.63	12	0.07	-589.00	1611.00	4385	20240318	-40.25	2015	20241018	30.02	4385	-40.25	20240318	2015	30.02	20241018	4385	-40.25	20240318	2015	30.02	20241018	0.16	N	083790	500	384 억	2879309	N	N	N	N
37	20241125	130724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	40	2	1.54	117410875	45293	9.18	2600	2640	2545	3380	1820	2600	2592.25	3.74	-4820	2876	2737	2491	2352	2106	2807	2422	384	780	500	1820	5	1	76894182	2030	-4.48	1.64	12	0.06	-589.00	1611.00	4385	20240318	-39.79	2015	20241018	31.02	4385	-39.79	20240318	2015	31.02	20241018	4385	-39.79	20240318	2015	31.02	20241018	0.16	N	083790	500	384 억	2879309	N	N	N	N
38	20241125	120734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	20	2	0.77	94983275	36713	7.44	2600	2625	2545	3380	1820	2600	2587.18	3.74	-5463	2876	2737	2491	2352	2106	2807	2422	384	780	500	1820	5	1	76894182	2015	-4.45	1.63	12	0.05	-589.00	1611.00	4385	20240318	-40.25	2015	20241018	30.02	4385	-40.25	20240318	2015	30.02	20241018	4385	-40.25	20240318	2015	30.02	20241018	0.16	N	083790	500	384 억	2879309	N	N	N	N
39	20241125	110727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-40	5	-1.54	58113955	22532	4.57	2600	2605	2545	3380	1820	2600	2579.17	3.74	-611	2876	2737	2491	2352	2106	2807	2422	384	780	500	1820	5	1	76894182	1968	-4.35	1.59	12	0.03	-589.00	1611.00	4385	20240318	-41.62	2015	20241018	27.05	4385	-41.62	20240318	2015	27.05	20241018	4385	-41.62	20240318	2015	27.05	20241018	0.16	N	083790	500	384 억	2879309	N	N	N	N
40	20241125	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-25	5	-0.96	51359000	19904	4.03	2600	2605	2545	3380	1820	2600	2580.34	3.74	499	2876	2737	2491	2352	2106	2807	2422	384	780	500	1820	5	1	76894182	1980	-4.37	1.60	12	0.03	-589.00	1611.00	4385	20240318	-41.28	2015	20241018	27.79	4385	-41.28	20240318	2015	27.79	20241018	4385	-41.28	20240318	2015	27.79	20241018	0.16	N	083790	500	384 억	2879309	N	N	N	N
41	20241125	090721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-5	5	-0.19	5369070	2069	0.42	2600	2600	2565	3380	1820	2600	2595.01	3.74	-199	2876	2737	2491	2352	2106	2807	2422	384	780	500	1820	5	1	76894182	1995	-4.41	1.61	12	0.00	-589.00	1611.00	4385	20240318	-40.82	2015	20241018	28.78	4385	-40.82	20240318	2015	28.78	20241018	4385	-40.82	20240318	2015	28.78	20241018	0.16	N	083790	500	384 억	2879309	N	N	N	N
42	20241122	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	105	2	4.21	1196284990	492757	284.51	2490	2630	2245	3240	1750	2495	2427.73	3.76	-13449	2611	2552	2481	2422	2351	2582	2452	384	745	500	1740	5	1	76894182	1999	-4.41	1.61	12	0.64	-589.00	1611.00	4385	20240318	-40.71	2015	20241018	29.03	4385	-40.71	20240318	2015	29.03	20241018	4385	-40.71	20240318	2015	29.03	20241018	0.16	N	083790	500	384 억	2893683	N	N	N	N
43	20241122	150651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	40	2	1.60	892305265	374813	216.41	2490	2540	2245	3240	1750	2495	2380.67	3.76	-2686	2611	2552	2481	2422	2351	2582	2452	384	745	500	1740	5	1	76894182	1949	-4.30	1.57	12	0.49	-589.00	1611.00	4385	20240318	-42.19	2015	20241018	25.81	4385	-42.19	20240318	2015	25.81	20241018	4385	-42.19	20240318	2015	25.81	20241018	0.16	N	083790	500	384 억	2893683	N	N	N	N
44	20241122	140652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-115	5	-4.61	582736235	248744	143.62	2490	2495	2245	3240	1750	2495	2342.71	3.76	9518	2611	2552	2481	2422	2351	2582	2452	384	745	500	1740	5	1	76894182	1830	-4.04	1.48	12	0.32	-589.00	1611.00	4385	20240318	-45.72	2015	20241018	18.11	4385	-45.72	20240318	2015	18.11	20241018	4385	-45.72	20240318	2015	18.11	20241018	0.16	N	083790	500	384 억	2893683	N	N	N	N
45	20241122	130650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-110	5	-4.41	177205180	73635	42.52	2490	2495	2380	3240	1750	2495	2406.53	3.76	-21490	2611	2552	2481	2422	2351	2582	2452	384	745	500	1740	5	1	76894182	1834	-4.05	1.48	12	0.10	-589.00	1611.00	4385	20240318	-45.61	2015	20241018	18.36	4385	-45.61	20240318	2015	18.36	20241018	4385	-45.61	20240318	2015	18.36	20241018	0.16	N	083790	500	384 억	2893683	N	N	N	N
46	20241122	120654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-80	5	-3.21	140440035	58328	33.68	2490	2495	2380	3240	1750	2495	2407.76	3.76	-13332	2611	2552	2481	2422	2351	2582	2452	384	745	500	1740	5	1	76894182	1857	-4.10	1.50	12	0.08	-589.00	1611.00	4385	20240318	-44.93	2015	20241018	19.85	4385	-44.93	20240318	2015	19.85	20241018	4385	-44.93	20240318	2015	19.85	20241018	0.16	N	083790	500	384 억	2893683	N	N	N	N
47	20241122	110647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-70	5	-2.81	51786375	21320	12.31	2490	2495	2405	3240	1750	2495	2429.00	3.76	-5086	2611	2552	2481	2422	2351	2582	2452	384	745	500	1740	5	1	76894182	1865	-4.12	1.51	12	0.03	-589.00	1611.00	4385	20240318	-44.70	2015	20241018	20.35	4385	-44.70	20240318	2015	20.35	20241018	4385	-44.70	20240318	2015	20.35	20241018	0.16	N	083790	500	384 억	2893683	N	N	N	N
48	20241122	100700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-65	5	-2.61	31545200	12938	7.47	2490	2495	2405	3240	1750	2495	2438.18	3.76	-2749	2611	2552	2481	2422	2351	2582	2452	384	745	500	1740	5	1	76894182	1869	-4.13	1.51	12	0.02	-589.00	1611.00	4385	20240318	-44.58	2015	20241018	20.60	4385	-44.58	20240318	2015	20.60	20241018	4385	-44.58	20240318	2015	20.60	20241018	0.16	N	083790	500	384 억	2893683	N	N	N	N
49	20241122	090654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-5	5	-0.20	92165	37	0.02	2490	2495	2490	3240	1750	2495	2490.95	3.76	-8	2611	2552	2481	2422	2351	2582	2452	384	745	500	1740	5	1	76894182	1915	-4.23	1.55	12	0.00	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.16	N	083790	500	384 억	2893683	N	N	N	N
50	20241121	160647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-15	5	-0.60	423647790	173184	123.33	2465	2540	2410	3260	1760	2510	2446.23	3.76	2080	2603	2556	2498	2451	2393	2527	2422	384	750	500	1750	5	1	76894182	1919	-4.24	1.55	12	0.23	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.16	N	083790	500	384 억	2889884	N	N	N	N
51	20241121	150702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-60	5	-2.39	331202010	135537	96.52	2465	2540	2410	3260	1760	2510	2443.63	3.76	15211	2603	2556	2498	2451	2393	2527	2422	384	750	500	1750	5	1	76894182	1884	-4.16	1.52	12	0.18	-589.00	1611.00	4385	20240318	-44.13	2015	20241018	21.59	4385	-44.13	20240318	2015	21.59	20241018	4385	-44.13	20240318	2015	21.59	20241018	0.16	N	083790	500	384 억	2889884	N	N	N	N
52	20241121	140703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-85	5	-3.39	262670175	107333	76.43	2465	2540	2415	3260	1760	2510	2447.25	3.76	20257	2603	2556	2498	2451	2393	2527	2422	384	750	500	1750	5	1	76894182	1865	-4.12	1.51	12	0.14	-589.00	1611.00	4385	20240318	-44.70	2015	20241018	20.35	4385	-44.70	20240318	2015	20.35	20241018	4385	-44.70	20240318	2015	20.35	20241018	0.16	N	083790	500	384 억	2889884	N	N	N	N
53	20241121	130653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-60	5	-2.39	245130245	100111	71.29	2465	2540	2415	3260	1760	2510	2448.58	3.76	21757	2603	2556	2498	2451	2393	2527	2422	384	750	500	1750	5	1	76894182	1884	-4.16	1.52	12	0.13	-589.00	1611.00	4385	20240318	-44.13	2015	20241018	21.59	4385	-44.13	20240318	2015	21.59	20241018	4385	-44.13	20240318	2015	21.59	20241018	0.16	N	083790	500	384 억	2889884	N	N	N	N
54	20241121	120654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-60	5	-2.39	234820390	95897	68.29	2465	2540	2415	3260	1760	2510	2448.67	3.76	22831	2603	2556	2498	2451	2393	2527	2422	384	750	500	1750	5	1	76894182	1884	-4.16	1.52	12	0.12	-589.00	1611.00	4385	20240318	-44.13	2015	20241018	21.59	4385	-44.13	20240318	2015	21.59	20241018	4385	-44.13	20240318	2015	21.59	20241018	0.16	N	083790	500	384 억	2889884	N	N	N	N
55	20241121	110656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-60	5	-2.39	232625275	94997	67.65	2465	2540	2415	3260	1760	2510	2448.76	3.76	23604	2603	2556	2498	2451	2393	2527	2422	384	750	500	1750	5	1	76894182	1884	-4.16	1.52	12	0.12	-589.00	1611.00	4385	20240318	-44.13	2015	20241018	21.59	4385	-44.13	20240318	2015	21.59	20241018	4385	-44.13	20240318	2015	21.59	20241018	0.16	N	083790	500	384 억	2889884	N	N	N	N
56	20241121	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-15	5	-0.60	97505760	39594	28.20	2465	2540	2440	3260	1760	2510	2462.64	3.76	-1646	2603	2556	2498	2451	2393	2527	2422	384	750	500	1750	5	1	76894182	1919	-4.24	1.55	12	0.05	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.16	N	083790	500	384 억	2889884	N	N	N	N
57	20241121	090658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-15	5	-0.60	1212145	491	0.35	2465	2510	2465	3260	1760	2510	2468.73	3.76	199	2603	2556	2498	2451	2393	2527	2422	384	750	500	1750	5	1	76894182	1919	-4.24	1.55	12	0.00	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.16	N	083790	500	384 억	2889884	N	N	N	N
58	20241120	160651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-30	5	-1.18	348020330	139841	70.36	2540	2545	2440	3300	1780	2540	2488.68	3.78	-17891	2630	2585	2515	2470	2400	2597	2482	384	760	500	1770	5	1	76894182	1930	-4.26	1.56	12	0.18	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.16	N	083790	500	384 억	2907688	N	N	N	N
59	20241120	150701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-35	5	-1.38	266209985	107404	54.04	2540	2540	2440	3300	1780	2540	2478.59	3.78	-8724	2630	2585	2515	2470	2400	2597	2482	384	760	500	1770	5	1	76894182	1926	-4.25	1.55	12	0.14	-589.00	1611.00	4385	20240318	-42.87	2015	20241018	24.32	4385	-42.87	20240318	2015	24.32	20241018	4385	-42.87	20240318	2015	24.32	20241018	0.16	N	083790	500	384 억	2907688	N	N	N	N
60	20241120	140702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-80	5	-3.15	213041865	86089	43.32	2540	2540	2440	3300	1780	2540	2474.67	3.78	-7840	2630	2585	2515	2470	2400	2597	2482	384	760	500	1770	5	1	76894182	1892	-4.18	1.53	12	0.11	-589.00	1611.00	4385	20240318	-43.90	2015	20241018	22.08	4385	-43.90	20240318	2015	22.08	20241018	4385	-43.90	20240318	2015	22.08	20241018	0.16	N	083790	500	384 억	2907688	N	N	N	N
61	20241120	130703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-70	5	-2.76	166424145	67210	33.82	2540	2540	2440	3300	1780	2540	2476.18	3.78	-4193	2630	2585	2515	2470	2400	2597	2482	384	760	500	1770	5	1	76894182	1899	-4.19	1.53	12	0.09	-589.00	1611.00	4385	20240318	-43.67	2015	20241018	22.58	4385	-43.67	20240318	2015	22.58	20241018	4385	-43.67	20240318	2015	22.58	20241018	0.16	N	083790	500	384 억	2907688	N	N	N	N
62	20241120	120702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-65	5	-2.56	158312460	63927	32.16	2540	2540	2440	3300	1780	2540	2476.46	3.78	-2594	2630	2585	2515	2470	2400	2597	2482	384	760	500	1770	5	1	76894182	1903	-4.20	1.54	12	0.08	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.16	N	083790	500	384 억	2907688	N	N	N	N
63	20241120	110703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-45	5	-1.77	145506730	58747	29.56	2540	2540	2440	3300	1780	2540	2476.84	3.78	-268	2630	2585	2515	2470	2400	2597	2482	384	760	500	1770	5	1	76894182	1919	-4.24	1.55	12	0.08	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.16	N	083790	500	384 억	2907688	N	N	N	N
64	20241120	100703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-50	5	-1.97	108373305	43784	22.03	2540	2540	2440	3300	1780	2540	2475.18	3.78	1765	2630	2585	2515	2470	2400	2597	2482	384	760	500	1770	5	1	76894182	1915	-4.23	1.55	12	0.06	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.16	N	083790	500	384 억	2907688	N	N	N	N
65	20241120	090701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	0	3	0.00	152215	60	0.03	2540	2540	2510	3300	1780	2540	2536.92	3.78	-6	2630	2585	2515	2470	2400	2597	2482	384	760	500	1770	5	1	76894182	1953	-4.31	1.58	12	0.00	-589.00	1611.00	4385	20240318	-42.08	2015	20241018	26.05	4385	-42.08	20240318	2015	26.05	20241018	4385	-42.08	20240318	2015	26.05	20241018	0.16	N	083790	500	384 억	2907688	N	N	N	N
66	20241119	160625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-25	5	-0.97	495237235	198700	37.74	2540	2560	2445	3330	1800	2565	2492.35	3.82	-32797	2831	2697	2611	2477	2391	2655	2435	384	765	500	1790	5	1	76894182	1953	-4.31	1.58	12	0.26	-589.00	1611.00	4385	20240318	-42.08	2015	20241018	26.05	4385	-42.08	20240318	2015	26.05	20241018	4385	-42.08	20240318	2015	26.05	20241018	0.16	N	083790	500	384 억	2937602	N	N	N	N
67	20241119	150635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-55	5	-2.14	479800030	192584	36.58	2540	2560	2445	3330	1800	2565	2491.34	3.82	-30489	2831	2697	2611	2477	2391	2655	2435	384	765	500	1790	5	1	76894182	1930	-4.26	1.56	12	0.25	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.16	N	083790	500	384 억	2937602	N	N	N	N
68	20241119	140634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-95	5	-3.70	355939055	143441	27.24	2540	2560	2445	3330	1800	2565	2481.37	3.82	-30145	2831	2697	2611	2477	2391	2655	2435	384	765	500	1790	5	1	76894182	1899	-4.19	1.53	12	0.19	-589.00	1611.00	4385	20240318	-43.67	2015	20241018	22.58	4385	-43.67	20240318	2015	22.58	20241018	4385	-43.67	20240318	2015	22.58	20241018	0.16	N	083790	500	384 억	2937602	N	N	N	N
69	20241119	130636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-90	5	-3.51	261436345	105125	19.97	2540	2560	2460	3330	1800	2565	2486.83	3.82	-24542	2831	2697	2611	2477	2391	2655	2435	384	765	500	1790	5	1	76894182	1903	-4.20	1.54	12	0.14	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.16	N	083790	500	384 억	2937602	N	N	N	N
70	20241119	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-75	5	-2.92	172358060	69111	13.13	2540	2560	2470	3330	1800	2565	2493.83	3.82	-16181	2831	2697	2611	2477	2391	2655	2435	384	765	500	1790	5	1	76894182	1915	-4.23	1.55	12	0.09	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.16	N	083790	500	384 억	2937602	N	N	N	N
71	20241119	110637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-80	5	-3.12	156843570	62868	11.94	2540	2560	2470	3330	1800	2565	2494.70	3.82	-18331	2831	2697	2611	2477	2391	2655	2435	384	765	500	1790	5	1	76894182	1911	-4.22	1.54	12	0.08	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	4385	-43.33	20240318	2015	23.33	20241018	4385	-43.33	20240318	2015	23.33	20241018	0.16	N	083790	500	384 억	2937602	N	N	N	N
72	20241119	100654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-55	5	-2.14	127646410	51171	9.72	2540	2560	2470	3330	1800	2565	2494.37	3.82	-14944	2831	2697	2611	2477	2391	2655	2435	384	765	500	1790	5	1	76894182	1930	-4.26	1.56	12	0.07	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.16	N	083790	500	384 억	2937602	N	N	N	N
73	20241119	090648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-35	5	-1.36	6121675	2415	0.46	2540	2560	2530	3330	1800	2565	2533.55	3.82	-438	2831	2697	2611	2477	2391	2655	2435	384	765	500	1790	5	1	76894182	1945	-4.30	1.57	12	0.00	-589.00	1611.00	4385	20240318	-42.30	2015	20241018	25.56	4385	-42.30	20240318	2015	25.56	20241018	4385	-42.30	20240318	2015	25.56	20241018	0.16	N	083790	500	384 억	2937602	N	N	N	N
74	20241118	160629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-70	5	-2.66	1367617010	526393	209.65	2630	2745	2525	3425	1845	2635	2598.09	3.90	-56690	2768	2701	2608	2541	2448	2655	2495	384	790	500	1840	5	1	76894182	1972	-4.35	1.59	12	0.68	-589.00	1611.00	4385	20240318	-41.51	2015	20241018	27.30	4385	-41.51	20240318	2015	27.30	20241018	4385	-41.51	20240318	2015	27.30	20241018	0.16	N	083790	500	384 억	2995425	N	N	N	N
75	20241118	150635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-55	5	-2.09	1284696130	494095	196.79	2630	2745	2525	3425	1845	2635	2600.10	3.90	-47653	2768	2701	2608	2541	2448	2655	2495	384	790	500	1840	5	1	76894182	1984	-4.38	1.60	12	0.64	-589.00	1611.00	4385	20240318	-41.16	2015	20241018	28.04	4385	-41.16	20240318	2015	28.04	20241018	4385	-41.16	20240318	2015	28.04	20241018	0.16	N	083790	500	384 억	2995425	N	N	N	N
76	20241118	140638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-55	5	-2.09	1249566435	480432	191.35	2630	2745	2525	3425	1845	2635	2600.92	3.90	-43940	2768	2701	2608	2541	2448	2655	2495	384	790	500	1840	5	1	76894182	1984	-4.38	1.60	12	0.62	-589.00	1611.00	4385	20240318	-41.16	2015	20241018	28.04	4385	-41.16	20240318	2015	28.04	20241018	4385	-41.16	20240318	2015	28.04	20241018	0.16	N	083790	500	384 억	2995425	N	N	N	N
77	20241118	130634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-70	5	-2.66	1217894520	468097	186.43	2630	2745	2525	3425	1845	2635	2601.80	3.90	-42310	2768	2701	2608	2541	2448	2655	2495	384	790	500	1840	5	1	76894182	1972	-4.35	1.59	12	0.61	-589.00	1611.00	4385	20240318	-41.51	2015	20241018	27.30	4385	-41.51	20240318	2015	27.30	20241018	4385	-41.51	20240318	2015	27.30	20241018	0.16	N	083790	500	384 억	2995425	N	N	N	N
78	20241118	120637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-60	5	-2.28	1169056910	449025	178.84	2630	2745	2525	3425	1845	2635	2603.55	3.90	-29153	2768	2701	2608	2541	2448	2655	2495	384	790	500	1840	5	1	76894182	1980	-4.37	1.60	12	0.58	-589.00	1611.00	4385	20240318	-41.28	2015	20241018	27.79	4385	-41.28	20240318	2015	27.79	20241018	4385	-41.28	20240318	2015	27.79	20241018	0.16	N	083790	500	384 억	2995425	N	N	N	N
79	20241118	110636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-45	5	-1.71	1073402695	411796	164.01	2630	2745	2525	3425	1845	2635	2606.64	3.90	-25371	2768	2701	2608	2541	2448	2655	2495	384	790	500	1840	5	1	76894182	1992	-4.40	1.61	12	0.54	-589.00	1611.00	4385	20240318	-40.94	2015	20241018	28.54	4385	-40.94	20240318	2015	28.54	20241018	4385	-40.94	20240318	2015	28.54	20241018	0.16	N	083790	500	384 억	2995425	N	N	N	N
80	20241118	100630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	25	2	0.95	797977660	305876	121.82	2630	2745	2525	3425	1845	2635	2608.83	3.90	-46065	2768	2701	2608	2541	2448	2655	2495	384	790	500	1840	5	1	76894182	2045	-4.52	1.65	12	0.40	-589.00	1611.00	4385	20240318	-39.34	2015	20241018	32.01	4385	-39.34	20240318	2015	32.01	20241018	4385	-39.34	20240318	2015	32.01	20241018	0.16	N	083790	500	384 억	2995425	N	N	N	N
81	20241118	090629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-55	5	-2.09	11606690	4486	1.79	2630	2630	2580	3425	1845	2635	2587.31	3.90	2079	2768	2701	2608	2541	2448	2655	2495	384	790	500	1840	5	1	76894182	1984	-4.38	1.60	12	0.01	-589.00	1611.00	4385	20240318	-41.16	2015	20241018	28.04	4385	-41.16	20240318	2015	28.04	20241018	4385	-41.16	20240318	2015	28.04	20241018	0.16	N	083790	500	384 억	2995425	N	N	N	N
82	20241115	160649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-65	5	-2.41	653680240	250950	104.99	2675	2675	2515	3510	1890	2700	2604.82	3.95	-38943	2813	2756	2658	2601	2503	2785	2630	384	810	500	1890	5	1	76894182	2026	-4.47	1.64	12	0.33	-589.00	1611.00	4385	20240318	-39.91	2015	20241018	30.77	4385	-39.91	20240318	2015	30.77	20241018	4385	-39.91	20240318	2015	30.77	20241018	0.16	N	083790	500	384 억	3033974	N	N	N	N
83	20241115	150707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-70	5	-2.59	564951120	217372	90.94	2675	2675	2515	3510	1890	2700	2599.01	3.95	-27257	2813	2756	2658	2601	2503	2785	2630	384	810	500	1890	5	1	76894182	2022	-4.47	1.63	12	0.28	-589.00	1611.00	4385	20240318	-40.02	2015	20241018	30.52	4385	-40.02	20240318	2015	30.52	20241018	4385	-40.02	20240318	2015	30.52	20241018	0.16	N	083790	500	384 억	3033974	N	N	N	N
84	20241115	140659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-65	5	-2.41	434989780	167848	70.22	2675	2675	2515	3510	1890	2700	2591.57	3.95	-20778	2813	2756	2658	2601	2503	2785	2630	384	810	500	1890	5	1	76894182	2026	-4.47	1.64	12	0.22	-589.00	1611.00	4385	20240318	-39.91	2015	20241018	30.77	4385	-39.91	20240318	2015	30.77	20241018	4385	-39.91	20240318	2015	30.77	20241018	0.16	N	083790	500	384 억	3033974	N	N	N	N
85	20241115	130700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-65	5	-2.41	426563155	164643	68.88	2675	2675	2515	3510	1890	2700	2590.84	3.95	-20426	2813	2756	2658	2601	2503	2785	2630	384	810	500	1890	5	1	76894182	2026	-4.47	1.64	12	0.21	-589.00	1611.00	4385	20240318	-39.91	2015	20241018	30.77	4385	-39.91	20240318	2015	30.77	20241018	4385	-39.91	20240318	2015	30.77	20241018	0.16	N	083790	500	384 억	3033974	N	N	N	N
86	20241115	120705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-105	5	-3.89	396931365	153322	64.15	2675	2675	2515	3510	1890	2700	2588.87	3.95	-22428	2813	2756	2658	2601	2503	2785	2630	384	810	500	1890	5	1	76894182	1995	-4.41	1.61	12	0.20	-589.00	1611.00	4385	20240318	-40.82	2015	20241018	28.78	4385	-40.82	20240318	2015	28.78	20241018	4385	-40.82	20240318	2015	28.78	20241018	0.16	N	083790	500	384 억	3033974	N	N	N	N
87	20241115	110648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-50	5	-1.85	380971020	147187	61.58	2675	2675	2515	3510	1890	2700	2588.35	3.95	-19245	2813	2756	2658	2601	2503	2785	2630	384	810	500	1890	5	1	76894182	2038	-4.50	1.64	12	0.19	-589.00	1611.00	4385	20240318	-39.57	2015	20241018	31.51	4385	-39.57	20240318	2015	31.51	20241018	4385	-39.57	20240318	2015	31.51	20241018	0.16	N	083790	500	384 억	3033974	N	N	N	N
88	20241115	100648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-105	5	-3.89	143827115	55313	23.14	2675	2675	2550	3510	1890	2700	2600.24	3.95	-696	2813	2756	2658	2601	2503	2785	2630	384	810	500	1890	5	1	76894182	1995	-4.41	1.61	12	0.07	-589.00	1611.00	4385	20240318	-40.82	2015	20241018	28.78	4385	-40.82	20240318	2015	28.78	20241018	4385	-40.82	20240318	2015	28.78	20241018	0.16	N	083790	500	384 억	3033974	N	N	N	N
89	20241115	090638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-85	5	-3.15	15945220	6061	2.54	2675	2675	2615	3510	1890	2700	2630.79	3.95	2938	2813	2756	2658	2601	2503	2785	2630	384	810	500	1890	5	1	76894182	2011	-4.44	1.62	12	0.01	-589.00	1611.00	4385	20240318	-40.36	2015	20241018	29.78	4385	-40.36	20240318	2015	29.78	20241018	4385	-40.36	20240318	2015	29.78	20241018	0.16	N	083790	500	384 억	3033974	N	N	N	N
90	20241114	160642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	0	3	0.00	552516805	210898	93.11	2650	2710	2560	3510	1890	2700	2619.83	3.98	-23601	2823	2761	2688	2626	2553	2725	2590	384	810	500	1890	5	1	76894182	2076	-4.58	1.68	12	0.27	-589.00	1611.00	4385	20240318	-38.43	2015	20241018	34.00	4385	-38.43	20240318	2015	34.00	20241018	4385	-38.43	20240318	2015	34.00	20241018	0.16	N	083790	500	384 억	3063393	N	N	N	N
91	20241114	150645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-80	5	-2.96	377123790	144911	63.98	2650	2700	2560	3510	1890	2700	2602.45	3.98	-9619	2823	2761	2688	2626	2553	2725	2590	384	810	500	1890	5	1	76894182	2015	-4.45	1.63	12	0.19	-589.00	1611.00	4385	20240318	-40.25	2015	20241018	30.02	4385	-40.25	20240318	2015	30.02	20241018	4385	-40.25	20240318	2015	30.02	20241018	0.16	N	083790	500	384 억	3063393	N	N	N	N
92	20241114	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-100	5	-3.70	340401905	130774	57.74	2650	2700	2560	3510	1890	2700	2602.98	3.98	-9109	2823	2761	2688	2626	2553	2725	2590	384	810	500	1890	5	1	76894182	1999	-4.41	1.61	12	0.17	-589.00	1611.00	4385	20240318	-40.71	2015	20241018	29.03	4385	-40.71	20240318	2015	29.03	20241018	4385	-40.71	20240318	2015	29.03	20241018	0.16	N	083790	500	384 억	3063393	N	N	N	N
93	20241114	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-90	5	-3.33	303421935	116571	51.47	2650	2700	2560	3510	1890	2700	2602.89	3.98	-10789	2823	2761	2688	2626	2553	2725	2590	384	810	500	1890	5	1	76894182	2007	-4.43	1.62	12	0.15	-589.00	1611.00	4385	20240318	-40.48	2015	20241018	29.53	4385	-40.48	20240318	2015	29.53	20241018	4385	-40.48	20240318	2015	29.53	20241018	0.16	N	083790	500	384 억	3063393	N	N	N	N
94	20241114	120641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-120	5	-4.44	272449785	104700	46.23	2650	2700	2560	3510	1890	2700	2602.19	3.98	-10482	2823	2761	2688	2626	2553	2725	2590	384	810	500	1890	5	1	76894182	1984	-4.38	1.60	12	0.14	-589.00	1611.00	4385	20240318	-41.16	2015	20241018	28.04	4385	-41.16	20240318	2015	28.04	20241018	4385	-41.16	20240318	2015	28.04	20241018	0.16	N	083790	500	384 억	3063393	N	N	N	N
95	20241114	110642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-65	5	-2.41	139778535	53281	23.52	2650	2700	2600	3510	1890	2700	2623.42	3.98	4915	2823	2761	2688	2626	2553	2725	2590	384	810	500	1890	5	1	76894182	2026	-4.47	1.64	12	0.07	-589.00	1611.00	4385	20240318	-39.91	2015	20241018	30.77	4385	-39.91	20240318	2015	30.77	20241018	4385	-39.91	20240318	2015	30.77	20241018	0.16	N	083790	500	384 억	3063393	N	N	N	N
96	20241114	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	0	3	0.00	2206270	824	0.36	2650	2700	2650	3510	1890	2700	2677.51	3.98	-128	2823	2761	2688	2626	2553	2725	2590	384	810	500	1890	5	1	76894182	2076	-4.58	1.68	12	0.00	-589.00	1611.00	4385	20240318	-38.43	2015	20241018	34.00	4385	-38.43	20240318	2015	34.00	20241018	4385	-38.43	20240318	2015	34.00	20241018	0.16	N	083790	500	384 억	3063393	N	N	N	N
97	20241114	090637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3510	1890	2700	0.00	3.98	0	2823	2761	2688	2626	2553	2725	2590	384	810	500	1890	5	1	76894182	2076	-4.58	1.68	12	0.00	-589.00	1611.00	4385	20240318	-38.43	2015	20241018	34.00	4385	-38.43	20240318	2015	34.00	20241018	4385	-38.43	20240318	2015	34.00	20241018	0.16	N	083790	500	384 억	3063393	N	N	N	N
98	20241113	160359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	-10	5	-0.37	603211745	226421	67.26	2710	2750	2615	3520	1900	2710	2664.11	4.05	-47413	2880	2795	2710	2625	2540	2752	2582	384	810	500	1890	5	1	76894182	2076	-4.58	1.68	12	0.29	-589.00	1611.00	4385	20240318	-38.43	2015	20241018	34.00	4385	-38.43	20240318	2015	34.00	20241018	4385	-38.43	20240318	2015	34.00	20241018	0.16	N	083790	500	384 억	3110515	N	N	N	N
99	20241113	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-65	5	-2.40	522629840	196403	58.34	2710	2750	2615	3520	1900	2710	2661.01	4.05	-39730	2880	2795	2710	2625	2540	2752	2582	384	810	500	1890	5	1	76894182	2034	-4.49	1.64	12	0.26	-589.00	1611.00	4385	20240318	-39.68	2015	20241018	31.27	4385	-39.68	20240318	2015	31.27	20241018	4385	-39.68	20240318	2015	31.27	20241018	0.16	N	083790	500	384 억	3110515	N	N	N	N
100	20241113	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-60	5	-2.21	426796215	160169	47.58	2710	2750	2620	3520	1900	2710	2664.66	4.05	-38339	2880	2795	2710	2625	2540	2752	2582	384	810	500	1890	5	1	76894182	2038	-4.50	1.64	12	0.21	-589.00	1611.00	4385	20240318	-39.57	2015	20241018	31.51	4385	-39.57	20240318	2015	31.51	20241018	4385	-39.57	20240318	2015	31.51	20241018	0.16	N	083790	500	384 억	3110515	N	N	N	N
101	20241113	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-60	5	-2.21	355317240	133176	39.56	2710	2750	2620	3520	1900	2710	2668.03	4.05	-32914	2880	2795	2710	2625	2540	2752	2582	384	810	500	1890	5	1	76894182	2038	-4.50	1.64	12	0.17	-589.00	1611.00	4385	20240318	-39.57	2015	20241018	31.51	4385	-39.57	20240318	2015	31.51	20241018	4385	-39.57	20240318	2015	31.51	20241018	0.16	N	083790	500	384 억	3110515	N	N	N	N
102	20241113	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-50	5	-1.85	343420215	128691	38.23	2710	2750	2620	3520	1900	2710	2668.56	4.05	-31919	2880	2795	2710	2625	2540	2752	2582	384	810	500	1890	5	1	76894182	2045	-4.52	1.65	12	0.17	-589.00	1611.00	4385	20240318	-39.34	2015	20241018	32.01	4385	-39.34	20240318	2015	32.01	20241018	4385	-39.34	20240318	2015	32.01	20241018	0.16	N	083790	500	384 억	3110515	N	N	N	N
103	20241113	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-65	5	-2.40	313625720	117457	34.89	2710	2750	2620	3520	1900	2710	2670.13	4.05	-32315	2880	2795	2710	2625	2540	2752	2582	384	810	500	1890	5	1	76894182	2034	-4.49	1.64	12	0.15	-589.00	1611.00	4385	20240318	-39.68	2015	20241018	31.27	4385	-39.68	20240318	2015	31.27	20241018	4385	-39.68	20240318	2015	31.27	20241018	0.16	N	083790	500	384 억	3110515	N	N	N	N
104	20241113	100413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-25	5	-0.92	193523535	72374	21.50	2710	2750	2620	3520	1900	2710	2673.94	4.05	-15325	2880	2795	2710	2625	2540	2752	2582	384	810	500	1890	5	1	76894182	2065	-4.56	1.67	12	0.09	-589.00	1611.00	4385	20240318	-38.77	2015	20241018	33.25	4385	-38.77	20240318	2015	33.25	20241018	4385	-38.77	20240318	2015	33.25	20241018	0.16	N	083790	500	384 억	3110515	N	N	N	N
105	20241113	090406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	5	2	0.18	25429495	9304	2.76	2710	2750	2705	3520	1900	2710	2733.18	4.05	-3266	2880	2795	2710	2625	2540	2752	2582	384	810	500	1890	5	1	76894182	2088	-4.61	1.69	12	0.01	-589.00	1611.00	4385	20240318	-38.08	2015	20241018	34.74	4385	-38.08	20240318	2015	34.74	20241018	4385	-38.08	20240318	2015	34.74	20241018	0.16	N	083790	500	384 억	3110515	N	N	N	N
106	20241112	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	0	3	0.00	904992485	336606	71.58	2735	2795	2625	3520	1900	2710	2688.56	4.06	-10361	2886	2797	2646	2557	2406	2842	2602	384	810	500	1890	5	1	76894182	2084	-4.60	1.68	12	0.44	-589.00	1611.00	4385	20240318	-38.20	2015	20241018	34.49	4385	-38.20	20240318	2015	34.49	20241018	4385	-38.20	20240318	2015	34.49	20241018	0.16	N	083790	500	384 억	3120072	N	N	N	N
107	20241112	150623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	5	2	0.18	815523450	303633	64.57	2735	2795	2625	3520	1900	2710	2685.89	4.06	85	2886	2797	2646	2557	2406	2842	2602	384	810	500	1890	5	1	76894182	2088	-4.61	1.69	12	0.39	-589.00	1611.00	4385	20240318	-38.08	2015	20241018	34.74	4385	-38.08	20240318	2015	34.74	20241018	4385	-38.08	20240318	2015	34.74	20241018	0.16	N	083790	500	384 억	3120072	N	N	N	N
108	20241112	140631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	-40	5	-1.48	666880015	248966	52.94	2735	2795	2625	3520	1900	2710	2678.60	4.06	-957	2886	2797	2646	2557	2406	2842	2602	384	810	500	1890	5	1	76894182	2053	-4.53	1.66	12	0.32	-589.00	1611.00	4385	20240318	-39.11	2015	20241018	32.51	4385	-39.11	20240318	2015	32.51	20241018	4385	-39.11	20240318	2015	32.51	20241018	0.16	N	083790	500	384 억	3120072	N	N	N	N
109	20241112	130627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	5	2	0.18	539420470	201006	42.75	2735	2795	2625	3520	1900	2710	2683.60	4.06	-5035	2886	2797	2646	2557	2406	2842	2602	384	810	500	1890	5	1	76894182	2088	-4.61	1.69	12	0.26	-589.00	1611.00	4385	20240318	-38.08	2015	20241018	34.74	4385	-38.08	20240318	2015	34.74	20241018	4385	-38.08	20240318	2015	34.74	20241018	0.16	N	083790	500	384 억	3120072	N	N	N	N
110	20241112	120626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-35	5	-1.29	402194885	150697	32.05	2735	2735	2625	3520	1900	2710	2668.90	4.06	2734	2886	2797	2646	2557	2406	2842	2602	384	810	500	1890	5	1	76894182	2057	-4.54	1.66	12	0.20	-589.00	1611.00	4385	20240318	-39.00	2015	20241018	32.75	4385	-39.00	20240318	2015	32.75	20241018	4385	-39.00	20240318	2015	32.75	20241018	0.16	N	083790	500	384 억	3120072	N	N	N	N
111	20241112	110625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-30	5	-1.11	365415150	136892	29.11	2735	2735	2625	3520	1900	2710	2669.37	4.06	2723	2886	2797	2646	2557	2406	2842	2602	384	810	500	1890	5	1	76894182	2061	-4.55	1.66	12	0.18	-589.00	1611.00	4385	20240318	-38.88	2015	20241018	33.00	4385	-38.88	20240318	2015	33.00	20241018	4385	-38.88	20240318	2015	33.00	20241018	0.16	N	083790	500	384 억	3120072	N	N	N	N
112	20241112	100623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	-55	5	-2.03	301319245	113017	24.03	2735	2735	2625	3520	1900	2710	2666.14	4.06	10452	2886	2797	2646	2557	2406	2842	2602	384	810	500	1890	5	1	76894182	2042	-4.51	1.65	12	0.15	-589.00	1611.00	4385	20240318	-39.45	2015	20241018	31.76	4385	-39.45	20240318	2015	31.76	20241018	4385	-39.45	20240318	2015	31.76	20241018	0.16	N	083790	500	384 억	3120072	N	N	N	N
113	20241112	090623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-30	5	-1.11	40092025	14949	3.18	2735	2735	2665	3520	1900	2710	2681.92	4.06	4930	2886	2797	2646	2557	2406	2842	2602	384	810	500	1890	5	1	76894182	2061	-4.55	1.66	12	0.02	-589.00	1611.00	4385	20240318	-38.88	2015	20241018	33.00	4385	-38.88	20240318	2015	33.00	20241018	4385	-38.88	20240318	2015	33.00	20241018	0.16	N	083790	500	384 억	3120072	N	N	N	N
114	20241111	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	105	2	4.03	1236062870	469337	50.03	2605	2735	2495	3385	1825	2605	2633.63	4.03	23361	2875	2740	2585	2450	2295	2807	2517	384	780	500	1820	5	1	76894182	2084	-4.60	1.68	12	0.61	-589.00	1611.00	4385	20240318	-38.20	2015	20241018	34.49	4385	-38.20	20240318	2015	34.49	20241018	4385	-38.20	20240318	2015	34.49	20241018	0.17	N	083790	500	384 억	3095021	N	N	N	N
115	20241111	150638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	110	2	4.22	1162998365	442340	47.15	2605	2720	2495	3385	1825	2605	2629.20	4.03	25656	2875	2740	2585	2450	2295	2807	2517	384	780	500	1820	5	1	76894182	2088	-4.61	1.69	12	0.58	-589.00	1611.00	4385	20240318	-38.08	2015	20241018	34.74	4385	-38.08	20240318	2015	34.74	20241018	4385	-38.08	20240318	2015	34.74	20241018	0.17	N	083790	500	384 억	3095021	N	N	N	N
116	20241111	140630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	55	2	2.11	942978180	360231	38.40	2605	2695	2495	3385	1825	2605	2617.71	4.03	21694	2875	2740	2585	2450	2295	2807	2517	384	780	500	1820	5	1	76894182	2045	-4.52	1.65	12	0.47	-589.00	1611.00	4385	20240318	-39.34	2015	20241018	32.01	4385	-39.34	20240318	2015	32.01	20241018	4385	-39.34	20240318	2015	32.01	20241018	0.17	N	083790	500	384 억	3095021	N	N	N	N
117	20241111	130625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	30	2	1.15	741225595	284121	30.28	2605	2695	2495	3385	1825	2605	2608.84	4.03	21280	2875	2740	2585	2450	2295	2807	2517	384	780	500	1820	5	1	76894182	2026	-4.47	1.64	12	0.37	-589.00	1611.00	4385	20240318	-39.91	2015	20241018	30.77	4385	-39.91	20240318	2015	30.77	20241018	4385	-39.91	20240318	2015	30.77	20241018	0.17	N	083790	500	384 억	3095021	N	N	N	N
118	20241111	120623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	80	2	3.07	656833625	252323	26.89	2605	2695	2495	3385	1825	2605	2603.15	4.03	18365	2875	2740	2585	2450	2295	2807	2517	384	780	500	1820	5	1	76894182	2065	-4.56	1.67	12	0.33	-589.00	1611.00	4385	20240318	-38.77	2015	20241018	33.25	4385	-38.77	20240318	2015	33.25	20241018	4385	-38.77	20240318	2015	33.25	20241018	0.17	N	083790	500	384 억	3095021	N	N	N	N
119	20241111	110621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-5	5	-0.19	454244880	176128	18.77	2605	2660	2495	3385	1825	2605	2579.05	4.03	11152	2875	2740	2585	2450	2295	2807	2517	384	780	500	1820	5	1	76894182	1999	-4.41	1.61	12	0.23	-589.00	1611.00	4385	20240318	-40.71	2015	20241018	29.03	4385	-40.71	20240318	2015	29.03	20241018	4385	-40.71	20240318	2015	29.03	20241018	0.17	N	083790	500	384 억	3095021	N	N	N	N
120	20241111	100619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	15	2	0.58	149327430	57364	6.11	2605	2655	2570	3385	1825	2605	2603.15	4.03	-10180	2875	2740	2585	2450	2295	2807	2517	384	780	500	1820	5	1	76894182	2015	-4.45	1.63	12	0.07	-589.00	1611.00	4385	20240318	-40.25	2015	20241018	30.02	4385	-40.25	20240318	2015	30.02	20241018	4385	-40.25	20240318	2015	30.02	20241018	0.17	N	083790	500	384 억	3095021	N	N	N	N
121	20241111	090617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	10	2	0.38	27059590	10430	1.11	2605	2615	2570	3385	1825	2605	2594.30	4.03	-2565	2875	2740	2585	2450	2295	2807	2517	384	780	500	1820	5	1	76894182	2011	-4.44	1.62	12	0.01	-589.00	1611.00	4385	20240318	-40.36	2015	20241018	29.78	4385	-40.36	20240318	2015	29.78	20241018	4385	-40.36	20240318	2015	29.78	20241018	0.17	N	083790	500	384 억	3095021	N	N	N	N
122	20241108	160612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	85	2	3.37	2407076645	937560	732.09	2525	2720	2430	3275	1765	2520	2567.38	3.71	254496	2586	2552	2491	2457	2396	2570	2475	384	755	500	1760	5	1	76894182	2003	-4.42	1.62	12	1.22	-589.00	1611.00	4385	20240318	-40.59	2015	20241018	29.28	4385	-40.59	20240318	2015	29.28	20241018	4385	-40.59	20240318	2015	29.28	20241018	0.17	N	083790	500	384 억	2850434	N	N	N	N
123	20241108	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	35	2	1.39	2306786640	898414	701.52	2525	2720	2430	3275	1765	2520	2567.62	3.71	251317	2586	2552	2491	2457	2396	2570	2475	384	755	500	1760	5	1	76894182	1965	-4.34	1.59	12	1.17	-589.00	1611.00	4385	20240318	-41.73	2015	20241018	26.80	4385	-41.73	20240318	2015	26.80	20241018	4385	-41.73	20240318	2015	26.80	20241018	0.17	N	083790	500	384 억	2850434	N	N	N	N
124	20241108	140619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	15	2	0.60	1729816250	668603	522.07	2525	2720	2430	3275	1765	2520	2587.21	3.71	203506	2586	2552	2491	2457	2396	2570	2475	384	755	500	1760	5	1	76894182	1949	-4.30	1.57	12	0.87	-589.00	1611.00	4385	20240318	-42.19	2015	20241018	25.81	4385	-42.19	20240318	2015	25.81	20241018	4385	-42.19	20240318	2015	25.81	20241018	0.17	N	083790	500	384 억	2850434	N	N	N	N
125	20241108	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	180	2	7.14	808718805	307272	239.93	2525	2705	2525	3275	1765	2520	2631.93	3.71	108543	2586	2552	2491	2457	2396	2570	2475	384	755	500	1760	5	1	76894182	2076	-4.58	1.68	12	0.40	-589.00	1611.00	4385	20240318	-38.43	2015	20241018	34.00	4385	-38.43	20240318	2015	34.00	20241018	4385	-38.43	20240318	2015	34.00	20241018	0.17	N	083790	500	384 억	2850434	N	N	N	N
126	20241108	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	160	2	6.35	703709330	268273	209.48	2525	2700	2525	3275	1765	2520	2623.11	3.71	83630	2586	2552	2491	2457	2396	2570	2475	384	755	500	1760	5	1	76894182	2061	-4.55	1.66	12	0.35	-589.00	1611.00	4385	20240318	-38.88	2015	20241018	33.00	4385	-38.88	20240318	2015	33.00	20241018	4385	-38.88	20240318	2015	33.00	20241018	0.17	N	083790	500	384 억	2850434	N	N	N	N
127	20241108	110619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	145	2	5.75	663474550	253123	197.65	2525	2700	2525	3275	1765	2520	2621.15	3.71	77035	2586	2552	2491	2457	2396	2570	2475	384	755	500	1760	5	1	76894182	2049	-4.52	1.65	12	0.33	-589.00	1611.00	4385	20240318	-39.22	2015	20241018	32.26	4385	-39.22	20240318	2015	32.26	20241018	4385	-39.22	20240318	2015	32.26	20241018	0.17	N	083790	500	384 억	2850434	N	N	N	N
128	20241108	100628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	130	2	5.16	397258195	153221	119.64	2525	2650	2525	3275	1765	2520	2592.71	3.71	46762	2586	2552	2491	2457	2396	2570	2475	384	755	500	1760	5	1	76894182	2038	-4.50	1.64	12	0.20	-589.00	1611.00	4385	20240318	-39.57	2015	20241018	31.51	4385	-39.57	20240318	2015	31.51	20241018	4385	-39.57	20240318	2015	31.51	20241018	0.17	N	083790	500	384 억	2850434	N	N	N	N
129	20241108	090613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	30	2	1.19	5288705	2075	1.62	2525	2555	2525	3275	1765	2520	2548.77	3.71	1	2586	2552	2491	2457	2396	2570	2475	384	755	500	1760	5	1	76894182	1961	-4.33	1.58	12	0.00	-589.00	1611.00	4385	20240318	-41.85	2015	20241018	26.55	4385	-41.85	20240318	2015	26.55	20241018	4385	-41.85	20240318	2015	26.55	20241018	0.17	N	083790	500	384 억	2850434	N	N	N	N
130	20241107	160615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	25	2	1.00	317304950	128067	151.29	2500	2525	2430	3240	1750	2495	2477.65	3.71	-3042	2551	2522	2471	2442	2391	2497	2417	384	745	500	1740	5	1	76894182	1938	-4.28	1.56	12	0.17	-589.00	1611.00	4385	20240318	-42.53	2015	20241018	25.06	4385	-42.53	20240318	2015	25.06	20241018	4385	-42.53	20240318	2015	25.06	20241018	0.17	N	083790	500	384 억	2853477	N	N	N	N
131	20241107	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-10	5	-0.40	272458250	110179	130.16	2500	2510	2430	3240	1750	2495	2472.87	3.71	1498	2551	2522	2471	2442	2391	2497	2417	384	745	500	1740	5	1	76894182	1911	-4.22	1.54	12	0.14	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	4385	-43.33	20240318	2015	23.33	20241018	4385	-43.33	20240318	2015	23.33	20241018	0.17	N	083790	500	384 억	2853477	N	N	N	N
132	20241107	140619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-20	5	-0.80	141636890	57643	68.10	2500	2510	2430	3240	1750	2495	2457.14	3.71	1690	2551	2522	2471	2442	2391	2497	2417	384	745	500	1740	5	1	76894182	1903	-4.20	1.54	12	0.07	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.17	N	083790	500	384 억	2853477	N	N	N	N
133	20241107	130620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-30	5	-1.20	132061565	53747	63.49	2500	2510	2430	3240	1750	2495	2457.10	3.71	2182	2551	2522	2471	2442	2391	2497	2417	384	745	500	1740	5	1	76894182	1895	-4.19	1.53	12	0.07	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	4385	-43.79	20240318	2015	22.33	20241018	4385	-43.79	20240318	2015	22.33	20241018	0.17	N	083790	500	384 억	2853477	N	N	N	N
134	20241107	120617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-45	5	-1.80	128410650	52264	61.74	2500	2510	2430	3240	1750	2495	2456.96	3.71	2109	2551	2522	2471	2442	2391	2497	2417	384	745	500	1740	5	1	76894182	1884	-4.16	1.52	12	0.07	-589.00	1611.00	4385	20240318	-44.13	2015	20241018	21.59	4385	-44.13	20240318	2015	21.59	20241018	4385	-44.13	20240318	2015	21.59	20241018	0.17	N	083790	500	384 억	2853477	N	N	N	N
135	20241107	110616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-50	5	-2.00	104091170	42298	49.97	2500	2510	2430	3240	1750	2495	2460.90	3.71	-873	2551	2522	2471	2442	2391	2497	2417	384	745	500	1740	5	1	76894182	1880	-4.15	1.52	12	0.06	-589.00	1611.00	4385	20240318	-44.24	2015	20241018	21.34	4385	-44.24	20240318	2015	21.34	20241018	4385	-44.24	20240318	2015	21.34	20241018	0.17	N	083790	500	384 억	2853477	N	N	N	N
136	20241107	100616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-35	5	-1.40	69613340	28172	33.28	2500	2510	2445	3240	1750	2495	2471.01	3.71	-825	2551	2522	2471	2442	2391	2497	2417	384	745	500	1740	5	1	76894182	1892	-4.18	1.53	12	0.04	-589.00	1611.00	4385	20240318	-43.90	2015	20241018	22.08	4385	-43.90	20240318	2015	22.08	20241018	4385	-43.90	20240318	2015	22.08	20241018	0.17	N	083790	500	384 억	2853477	N	N	N	N
137	20241107	090615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	15	2	0.60	12633380	5060	5.98	2500	2510	2475	3240	1750	2495	2496.72	3.71	-2190	2551	2522	2471	2442	2391	2497	2417	384	745	500	1740	5	1	76894182	1930	-4.26	1.56	12	0.01	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.17	N	083790	500	384 억	2853477	N	N	N	N
138	20241106	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-5	5	-0.20	208732595	84648	190.81	2500	2500	2420	3250	1750	2500	2465.85	3.73	-11706	2573	2536	2498	2461	2423	2517	2442	384	750	500	1750	5	1	76894182	1919	-4.24	1.55	12	0.11	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.17	N	083790	500	384 억	2865169	N	N	N	N
139	20241106	150638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-40	5	-1.60	164198150	66689	150.33	2500	2500	2420	3250	1750	2500	2462.15	3.73	-9634	2573	2536	2498	2461	2423	2517	2442	384	750	500	1750	5	1	76894182	1892	-4.18	1.53	12	0.09	-589.00	1611.00	4385	20240318	-43.90	2015	20241018	22.08	4385	-43.90	20240318	2015	22.08	20241018	4385	-43.90	20240318	2015	22.08	20241018	0.17	N	083790	500	384 억	2865169	N	N	N	N
140	20241106	140632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-35	5	-1.40	155750515	63229	142.53	2500	2500	2420	3250	1750	2500	2463.28	3.73	-8079	2573	2536	2498	2461	2423	2517	2442	384	750	500	1750	5	1	76894182	1895	-4.19	1.53	12	0.08	-589.00	1611.00	4385	20240318	-43.79	2015	20241018	22.33	4385	-43.79	20240318	2015	22.33	20241018	4385	-43.79	20240318	2015	22.33	20241018	0.17	N	083790	500	384 억	2865169	N	N	N	N
141	20241106	130640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-70	5	-2.80	109291875	44225	99.69	2500	2500	2425	3250	1750	2500	2471.27	3.73	2477	2573	2536	2498	2461	2423	2517	2442	384	750	500	1750	5	1	76894182	1869	-4.13	1.51	12	0.06	-589.00	1611.00	4385	20240318	-44.58	2015	20241018	20.60	4385	-44.58	20240318	2015	20.60	20241018	4385	-44.58	20240318	2015	20.60	20241018	0.17	N	083790	500	384 억	2865169	N	N	N	N
142	20241106	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-15	5	-0.60	74162805	29868	67.33	2500	2500	2465	3250	1750	2500	2483.02	3.73	1965	2573	2536	2498	2461	2423	2517	2442	384	750	500	1750	5	1	76894182	1911	-4.22	1.54	12	0.04	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	4385	-43.33	20240318	2015	23.33	20241018	4385	-43.33	20240318	2015	23.33	20241018	0.17	N	083790	500	384 억	2865169	N	N	N	N
143	20241106	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-10	5	-0.40	68879925	27735	62.52	2500	2500	2465	3250	1750	2500	2483.50	3.73	2082	2573	2536	2498	2461	2423	2517	2442	384	750	500	1750	5	1	76894182	1915	-4.23	1.55	12	0.04	-589.00	1611.00	4385	20240318	-43.22	2015	20241018	23.57	4385	-43.22	20240318	2015	23.57	20241018	4385	-43.22	20240318	2015	23.57	20241018	0.17	N	083790	500	384 억	2865169	N	N	N	N
144	20241106	100626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-5	5	-0.20	28662280	11529	25.99	2500	2500	2470	3250	1750	2500	2486.10	3.73	-903	2573	2536	2498	2461	2423	2517	2442	384	750	500	1750	5	1	76894182	1919	-4.24	1.55	12	0.01	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.17	N	083790	500	384 억	2865169	N	N	N	N
145	20241106	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-5	5	-0.20	2887195	1157	2.61	2500	2500	2480	3250	1750	2500	2495.41	3.73	-335	2573	2536	2498	2461	2423	2517	2442	384	750	500	1750	5	1	76894182	1919	-4.24	1.55	12	0.00	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.17	N	083790	500	384 억	2865169	N	N	N	N
146	20241105	160604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-10	5	-0.40	110448290	44363	71.29	2515	2535	2460	3260	1760	2510	2489.65	3.74	-7830	2570	2540	2510	2480	2450	2555	2495	384	750	500	1750	5	1	76894182	1922	-4.24	1.55	12	0.06	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.17	N	083790	500	384 억	2873000	N	N	N	N
147	20241105	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-15	5	-0.60	83643100	33618	54.03	2515	2535	2460	3260	1760	2510	2488.05	3.74	-7808	2570	2540	2510	2480	2450	2555	2495	384	750	500	1750	5	1	76894182	1919	-4.24	1.55	12	0.04	-589.00	1611.00	4385	20240318	-43.10	2015	20241018	23.82	4385	-43.10	20240318	2015	23.82	20241018	4385	-43.10	20240318	2015	23.82	20241018	0.17	N	083790	500	384 억	2873000	N	N	N	N
148	20241105	140612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-25	5	-1.00	46534310	18706	30.06	2515	2535	2460	3260	1760	2510	2487.67	3.74	-6618	2570	2540	2510	2480	2450	2555	2495	384	750	500	1750	5	1	76894182	1911	-4.22	1.54	12	0.02	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	4385	-43.33	20240318	2015	23.33	20241018	4385	-43.33	20240318	2015	23.33	20241018	0.17	N	083790	500	384 억	2873000	N	N	N	N
149	20241105	130615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-30	5	-1.20	42316420	17004	27.33	2515	2535	2460	3260	1760	2510	2488.62	3.74	-6644	2570	2540	2510	2480	2450	2555	2495	384	750	500	1750	5	1	76894182	1907	-4.21	1.54	12	0.02	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	4385	-43.44	20240318	2015	23.08	20241018	4385	-43.44	20240318	2015	23.08	20241018	0.17	N	083790	500	384 억	2873000	N	N	N	N
150	20241105	120610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-35	5	-1.39	37632875	15113	24.29	2515	2535	2460	3260	1760	2510	2490.10	3.74	-6649	2570	2540	2510	2480	2450	2555	2495	384	750	500	1750	5	1	76894182	1903	-4.20	1.54	12	0.02	-589.00	1611.00	4385	20240318	-43.56	2015	20241018	22.83	4385	-43.56	20240318	2015	22.83	20241018	4385	-43.56	20240318	2015	22.83	20241018	0.17	N	083790	500	384 억	2873000	N	N	N	N
151	20241105	110602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-25	5	-1.00	26421820	10577	17.00	2515	2535	2465	3260	1760	2510	2498.04	3.74	-7355	2570	2540	2510	2480	2450	2555	2495	384	750	500	1750	5	1	76894182	1911	-4.22	1.54	12	0.01	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	4385	-43.33	20240318	2015	23.33	20241018	4385	-43.33	20240318	2015	23.33	20241018	0.17	N	083790	500	384 억	2873000	N	N	N	N
152	20241105	100610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-25	5	-1.00	24649390	9863	15.85	2515	2535	2465	3260	1760	2510	2499.18	3.74	-6953	2570	2540	2510	2480	2450	2555	2495	384	750	500	1750	5	1	76894182	1911	-4.22	1.54	12	0.01	-589.00	1611.00	4385	20240318	-43.33	2015	20241018	23.33	4385	-43.33	20240318	2015	23.33	20241018	4385	-43.33	20240318	2015	23.33	20241018	0.17	N	083790	500	384 억	2873000	N	N	N	N
153	20241105	090608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	25	2	1.00	373135	148	0.24	2515	2535	2510	3260	1760	2510	2521.18	3.74	-49	2570	2540	2510	2480	2450	2555	2495	384	750	500	1750	5	1	76894182	1949	-4.30	1.57	12	0.00	-589.00	1611.00	4385	20240318	-42.19	2015	20241018	25.81	4385	-42.19	20240318	2015	25.81	20241018	4385	-42.19	20240318	2015	25.81	20241018	0.17	N	083790	500	384 억	2873000	N	N	N	N
154	20241104	160605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	30	2	1.21	156388690	62197	41.63	2480	2540	2480	3220	1740	2480	2514.41	3.74	-6171	2566	2522	2471	2427	2376	2497	2402	384	740	500	1730	5	1	76894182	1930	-4.26	1.56	12	0.08	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.21	N	083790	500	384 억	2879171	N	N	N	N
155	20241104	150613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	50	2	2.02	151175935	60126	40.24	2480	2540	2480	3220	1740	2480	2514.32	3.74	-5939	2566	2522	2471	2427	2376	2497	2402	384	740	500	1730	5	1	76894182	1945	-4.30	1.57	12	0.08	-589.00	1611.00	4385	20240318	-42.30	2015	20241018	25.56	4385	-42.30	20240318	2015	25.56	20241018	4385	-42.30	20240318	2015	25.56	20241018	0.21	N	083790	500	384 억	2879171	N	N	N	N
156	20241104	140606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	30	2	1.21	129977050	51724	34.62	2480	2540	2480	3220	1740	2480	2512.90	3.74	-6057	2566	2522	2471	2427	2376	2497	2402	384	740	500	1730	5	1	76894182	1930	-4.26	1.56	12	0.07	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.21	N	083790	500	384 억	2879171	N	N	N	N
157	20241104	130555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	45	2	1.81	113811875	45296	30.32	2480	2540	2480	3220	1740	2480	2512.63	3.74	-8371	2566	2522	2471	2427	2376	2497	2402	384	740	500	1730	5	1	76894182	1942	-4.29	1.57	12	0.06	-589.00	1611.00	4385	20240318	-42.42	2015	20241018	25.31	4385	-42.42	20240318	2015	25.31	20241018	4385	-42.42	20240318	2015	25.31	20241018	0.21	N	083790	500	384 억	2879171	N	N	N	N
158	20241104	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	40	2	1.61	95739910	38100	25.50	2480	2540	2480	3220	1740	2480	2512.86	3.74	-9243	2566	2522	2471	2427	2376	2497	2402	384	740	500	1730	5	1	76894182	1938	-4.28	1.56	12	0.05	-589.00	1611.00	4385	20240318	-42.53	2015	20241018	25.06	4385	-42.53	20240318	2015	25.06	20241018	4385	-42.53	20240318	2015	25.06	20241018	0.21	N	083790	500	384 억	2879171	N	N	N	N
159	20241104	110553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	30	2	1.21	62552320	24873	16.65	2480	2540	2480	3220	1740	2480	2514.87	3.74	-8429	2566	2522	2471	2427	2376	2497	2402	384	740	500	1730	5	1	76894182	1930	-4.26	1.56	12	0.03	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.21	N	083790	500	384 억	2879171	N	N	N	N
160	20241104	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	30	2	1.21	46487795	18522	12.40	2480	2540	2480	3220	1740	2480	2509.87	3.74	-5465	2566	2522	2471	2427	2376	2497	2402	384	740	500	1730	5	1	76894182	1930	-4.26	1.56	12	0.02	-589.00	1611.00	4385	20240318	-42.76	2015	20241018	24.57	4385	-42.76	20240318	2015	24.57	20241018	4385	-42.76	20240318	2015	24.57	20241018	0.21	N	083790	500	384 억	2879171	N	N	N	N
161	20241104	090553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	20	2	0.81	16916580	6770	4.53	2480	2520	2480	3220	1740	2480	2498.76	3.74	-1702	2566	2522	2471	2427	2376	2497	2402	384	740	500	1730	5	1	76894182	1922	-4.24	1.55	12	0.01	-589.00	1611.00	4385	20240318	-42.99	2015	20241018	24.07	4385	-42.99	20240318	2015	24.07	20241018	4385	-42.99	20240318	2015	24.07	20241018	0.21	N	083790	500	384 억	2879171	N	N	N	N
162	20241101	160534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-15	5	-0.60	363382030	148456	119.13	2495	2515	2420	3240	1750	2495	2447.74	3.74	2775	2615	2555	2490	2430	2365	2522	2397	384	745	500	1740	5	1	76894182	1907	-4.21	1.54	12	0.19	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	4385	-43.44	20240318	2015	23.08	20241018	4385	-43.44	20240318	2015	23.08	20241018	0.21	N	083790	500	384 억	2876380	N	N	N	N
163	20241101	150548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-40	5	-1.60	306198665	125370	100.60	2495	2510	2420	3240	1750	2495	2442.36	3.74	7046	2615	2555	2490	2430	2365	2522	2397	384	745	500	1740	5	1	76894182	1888	-4.17	1.52	12	0.16	-589.00	1611.00	4385	20240318	-44.01	2015	20241018	21.84	4385	-44.01	20240318	2015	21.84	20241018	4385	-44.01	20240318	2015	21.84	20241018	0.21	N	083790	500	384 억	2876380	N	N	N	N
164	20241101	140533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-55	5	-2.20	290585145	118970	95.47	2495	2510	2420	3240	1750	2495	2442.51	3.74	4237	2615	2555	2490	2430	2365	2522	2397	384	745	500	1740	5	1	76894182	1876	-4.14	1.51	12	0.15	-589.00	1611.00	4385	20240318	-44.36	2015	20241018	21.09	4385	-44.36	20240318	2015	21.09	20241018	4385	-44.36	20240318	2015	21.09	20241018	0.21	N	083790	500	384 억	2876380	N	N	N	N
165	20241101	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-55	5	-2.20	278788675	114138	91.59	2495	2510	2420	3240	1750	2495	2442.56	3.74	6355	2615	2555	2490	2430	2365	2522	2397	384	745	500	1740	5	1	76894182	1876	-4.14	1.51	12	0.15	-589.00	1611.00	4385	20240318	-44.36	2015	20241018	21.09	4385	-44.36	20240318	2015	21.09	20241018	4385	-44.36	20240318	2015	21.09	20241018	0.21	N	083790	500	384 억	2876380	N	N	N	N
166	20241101	120637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-65	5	-2.61	267981900	109705	88.03	2495	2510	2420	3240	1750	2495	2442.75	3.74	10022	2615	2555	2490	2430	2365	2522	2397	384	745	500	1740	5	1	76894182	1869	-4.13	1.51	12	0.14	-589.00	1611.00	4385	20240318	-44.58	2015	20241018	20.60	4385	-44.58	20240318	2015	20.60	20241018	4385	-44.58	20240318	2015	20.60	20241018	0.21	N	083790	500	384 억	2876380	N	N	N	N
167	20241101	110634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-50	5	-2.00	209596270	85603	68.69	2495	2510	2425	3240	1750	2495	2448.47	3.74	4070	2615	2555	2490	2430	2365	2522	2397	384	745	500	1740	5	1	76894182	1880	-4.15	1.52	12	0.11	-589.00	1611.00	4385	20240318	-44.24	2015	20241018	21.34	4385	-44.24	20240318	2015	21.34	20241018	4385	-44.24	20240318	2015	21.34	20241018	0.21	N	083790	500	384 억	2876380	N	N	N	N
168	20241101	100637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-55	5	-2.20	188249255	76841	61.66	2495	2510	2425	3240	1750	2495	2449.85	3.74	3048	2615	2555	2490	2430	2365	2522	2397	384	745	500	1740	5	1	76894182	1876	-4.14	1.51	12	0.10	-589.00	1611.00	4385	20240318	-44.36	2015	20241018	21.09	4385	-44.36	20240318	2015	21.09	20241018	4385	-44.36	20240318	2015	21.09	20241018	0.21	N	083790	500	384 억	2876380	N	N	N	N
169	20241101	090634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-15	5	-0.60	5377145	2156	1.73	2495	2510	2480	3240	1750	2495	2494.04	3.74	-571	2615	2555	2490	2430	2365	2522	2397	384	745	500	1740	5	1	76894182	1907	-4.21	1.54	12	0.00	-589.00	1611.00	4385	20240318	-43.44	2015	20241018	23.08	4385	-43.44	20240318	2015	23.08	20241018	4385	-43.44	20240318	2015	23.08	20241018	0.21	N	083790	500	384 억	2876380	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History