KissMeData/088340/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10360	-110	5	-1.05	938580420	90770	60.66	10500	10730	10130	13610	7330	10470	10340.19	2.12	-11048	11296	10882	10506	10092	9716	11090	10300	22	3140	500	7320	10	1	4330068	449	9.44	2.48	12	2.10	1097.00	4172.00	33000	20240816	-68.61	9000	20241121	15.11	33000	-68.61	20240816	9000	15.11	20241121	33000	-68.61	20240816	9000	15.11	20241121	1.58	N	088340	500	21 억	91912	N	N	N	N
3	20241129	150756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10380	-90	5	-0.86	892969260	86359	57.71	10500	10730	10130	13610	7330	10470	10340.20	2.12	-11902	11296	10882	10506	10092	9716	11090	10300	22	3140	500	7320	10	1	4330068	449	9.46	2.49	12	1.99	1097.00	4172.00	33000	20240816	-68.55	9000	20241121	15.33	33000	-68.55	20240816	9000	15.33	20241121	33000	-68.55	20240816	9000	15.33	20241121	1.58	N	088340	500	21 억	91912	N	N	N	N
4	20241129	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10260	-210	5	-2.01	796663930	77127	51.54	10500	10730	10130	13610	7330	10470	10329.25	2.12	-9290	11296	10882	10506	10092	9716	11090	10300	22	3140	500	7320	10	1	4330068	444	9.35	2.46	12	1.78	1097.00	4172.00	33000	20240816	-68.91	9000	20241121	14.00	33000	-68.91	20240816	9000	14.00	20241121	33000	-68.91	20240816	9000	14.00	20241121	1.58	N	088340	500	21 억	91912	N	N	N	N
5	20241129	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10180	-290	5	-2.77	779842590	75481	50.44	10500	10730	10130	13610	7330	10470	10331.64	2.12	-9195	11296	10882	10506	10092	9716	11090	10300	22	3140	500	7320	10	1	4330068	441	9.28	2.44	12	1.74	1097.00	4172.00	33000	20240816	-69.15	9000	20241121	13.11	33000	-69.15	20240816	9000	13.11	20241121	33000	-69.15	20240816	9000	13.11	20241121	1.58	N	088340	500	21 억	91912	N	N	N	N
6	20241129	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10210	-260	5	-2.48	745147380	72100	48.18	10500	10730	10130	13610	7330	10470	10334.92	2.12	-8187	11296	10882	10506	10092	9716	11090	10300	22	3140	500	7320	10	1	4330068	442	9.31	2.45	12	1.67	1097.00	4172.00	33000	20240816	-69.06	9000	20241121	13.44	33000	-69.06	20240816	9000	13.44	20241121	33000	-69.06	20240816	9000	13.44	20241121	1.58	N	088340	500	21 억	91912	N	N	N	N
7	20241129	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10220	-250	5	-2.39	697475790	67413	45.05	10500	10730	10190	13610	7330	10470	10346.31	2.12	-7477	11296	10882	10506	10092	9716	11090	10300	22	3140	500	7320	10	1	4330068	443	9.32	2.45	12	1.56	1097.00	4172.00	33000	20240816	-69.03	9000	20241121	13.56	33000	-69.03	20240816	9000	13.56	20241121	33000	-69.03	20240816	9000	13.56	20241121	1.58	N	088340	500	21 억	91912	N	N	N	N
8	20241129	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10300	-170	5	-1.62	600536150	57981	38.75	10500	10730	10300	13610	7330	10470	10357.46	2.12	-5308	11296	10882	10506	10092	9716	11090	10300	22	3140	500	7320	10	1	4330068	446	9.39	2.47	12	1.34	1097.00	4172.00	33000	20240816	-68.79	9000	20241121	14.44	33000	-68.79	20240816	9000	14.44	20241121	33000	-68.79	20240816	9000	14.44	20241121	1.58	N	088340	500	21 억	91912	N	N	N	N
9	20241129	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10560	90	2	0.86	52823510	5000	3.34	10500	10730	10470	13610	7330	10470	10564.70	2.12	829	11296	10882	10506	10092	9716	11090	10300	22	3140	500	7320	10	1	4330068	457	9.63	2.53	12	0.12	1097.00	4172.00	33000	20240816	-68.00	9000	20241121	17.33	33000	-68.00	20240816	9000	17.33	20241121	33000	-68.00	20240816	9000	17.33	20241121	1.58	N	088340	500	21 억	91912	N	N	N	N
10	20241128	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10470	340	2	3.36	1548831620	148434	148.18	10230	10920	10130	13160	7100	10130	10434.38	2.25	-5520	11176	10652	10156	9632	9136	10915	9895	22	3030	500	7090	10	1	4330068	453	9.54	2.51	12	3.43	1097.00	4172.00	33000	20240816	-68.27	9000	20241121	16.33	33000	-68.27	20240816	9000	16.33	20241121	33000	-68.27	20240816	9000	16.33	20241121	1.58	N	088340	500	21 억	97478	N	N	N	N
11	20241128	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10510	380	2	3.75	1471795410	141068	140.82	10230	10920	10130	13160	7100	10130	10433.23	2.25	-3987	11176	10652	10156	9632	9136	10915	9895	22	3030	500	7090	10	1	4330068	455	9.58	2.52	12	3.26	1097.00	4172.00	33000	20240816	-68.15	9000	20241121	16.78	33000	-68.15	20240816	9000	16.78	20241121	33000	-68.15	20240816	9000	16.78	20241121	1.58	N	088340	500	21 억	97478	N	N	N	N
12	20241128	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10280	150	2	1.48	1233196360	118026	117.82	10230	10920	10130	13160	7100	10130	10448.51	2.25	-6138	11176	10652	10156	9632	9136	10915	9895	22	3030	500	7090	10	1	4330068	445	9.37	2.46	12	2.73	1097.00	4172.00	33000	20240816	-68.85	9000	20241121	14.22	33000	-68.85	20240816	9000	14.22	20241121	33000	-68.85	20240816	9000	14.22	20241121	1.58	N	088340	500	21 억	97478	N	N	N	N
13	20241128	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10320	190	2	1.88	1133614800	108371	108.18	10230	10920	10130	13160	7100	10130	10460.50	2.25	-6561	11176	10652	10156	9632	9136	10915	9895	22	3030	500	7090	10	1	4330068	447	9.41	2.47	12	2.50	1097.00	4172.00	33000	20240816	-68.73	9000	20241121	14.67	33000	-68.73	20240816	9000	14.67	20241121	33000	-68.73	20240816	9000	14.67	20241121	1.58	N	088340	500	21 억	97478	N	N	N	N
14	20241128	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10410	280	2	2.76	1106095190	105703	105.52	10230	10920	10130	13160	7100	10130	10464.18	2.25	-6433	11176	10652	10156	9632	9136	10915	9895	22	3030	500	7090	10	1	4330068	451	9.49	2.50	12	2.44	1097.00	4172.00	33000	20240816	-68.45	9000	20241121	15.67	33000	-68.45	20240816	9000	15.67	20241121	33000	-68.45	20240816	9000	15.67	20241121	1.58	N	088340	500	21 억	97478	N	N	N	N
15	20241128	110802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10140	10	2	0.10	1040183330	99284	99.11	10230	10920	10130	13160	7100	10130	10476.85	2.25	-7232	11176	10652	10156	9632	9136	10915	9895	22	3030	500	7090	10	1	4330068	439	9.24	2.43	12	2.29	1097.00	4172.00	33000	20240816	-69.27	9000	20241121	12.67	33000	-69.27	20240816	9000	12.67	20241121	33000	-69.27	20240816	9000	12.67	20241121	1.58	N	088340	500	21 억	97478	N	N	N	N
16	20241128	100800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10280	150	2	1.48	866118910	82193	82.05	10230	10920	10180	13160	7100	10130	10537.62	2.25	-1773	11176	10652	10156	9632	9136	10915	9895	22	3030	500	7090	10	1	4330068	445	9.37	2.46	12	1.90	1097.00	4172.00	33000	20240816	-68.85	9000	20241121	14.22	33000	-68.85	20240816	9000	14.22	20241121	33000	-68.85	20240816	9000	14.22	20241121	1.58	N	088340	500	21 억	97478	N	N	N	N
17	20241128	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10700	570	2	5.63	379265050	35675	35.61	10230	10920	10180	13160	7100	10130	10631.12	2.25	7995	11176	10652	10156	9632	9136	10915	9895	22	3030	500	7090	10	1	4330068	463	9.75	2.56	12	0.82	1097.00	4172.00	33000	20240816	-67.58	9000	20241121	18.89	33000	-67.58	20240816	9000	18.89	20241121	33000	-67.58	20240816	9000	18.89	20241121	1.58	N	088340	500	21 억	97478	N	N	N	N
18	20241127	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10130	430	2	4.43	999778250	99259	391.23	9710	10680	9660	12610	6790	9700	10072.19	2.39	-5902	10033	9866	9733	9566	9433	9800	9500	22	2910	500	6790	10	1	4330068	439	9.23	2.43	12	2.29	1097.00	4172.00	33000	20240816	-69.30	9000	20241121	12.56	33000	-69.30	20240816	9000	12.56	20241121	33000	-69.30	20240816	9000	12.56	20241121	1.52	N	088340	500	21 억	103384	N	N	N	N
19	20241127	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10090	390	2	4.02	953774560	94706	373.28	9710	10680	9660	12610	6790	9700	10070.90	2.39	-6023	10033	9866	9733	9566	9433	9800	9500	22	2910	500	6790	10	1	4330068	437	9.20	2.42	12	2.19	1097.00	4172.00	33000	20240816	-69.42	9000	20241121	12.11	33000	-69.42	20240816	9000	12.11	20241121	33000	-69.42	20240816	9000	12.11	20241121	1.52	N	088340	500	21 억	103384	N	N	N	N
20	20241127	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10090	390	2	4.02	863417900	85706	337.81	9710	10680	9660	12610	6790	9700	10074.18	2.39	-6243	10033	9866	9733	9566	9433	9800	9500	22	2910	500	6790	10	1	4330068	437	9.20	2.42	12	1.98	1097.00	4172.00	33000	20240816	-69.42	9000	20241121	12.11	33000	-69.42	20240816	9000	12.11	20241121	33000	-69.42	20240816	9000	12.11	20241121	1.52	N	088340	500	21 억	103384	N	N	N	N
21	20241127	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9860	160	2	1.65	353332660	35825	141.20	9710	10120	9660	12610	6790	9700	9862.74	2.39	-8130	10033	9866	9733	9566	9433	9800	9500	22	2910	500	6790	10	1	4330068	427	8.99	2.36	12	0.83	1097.00	4172.00	33000	20240816	-70.12	9000	20241121	9.56	33000	-70.12	20240816	9000	9.56	20241121	33000	-70.12	20240816	9000	9.56	20241121	1.52	N	088340	500	21 억	103384	N	N	N	N
22	20241127	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	120	2	1.24	309931000	31438	123.91	9710	10120	9660	12610	6790	9700	9858.48	2.39	-6641	10033	9866	9733	9566	9433	9800	9500	22	2910	500	6790	10	1	4330068	425	8.95	2.35	12	0.73	1097.00	4172.00	33000	20240816	-70.24	9000	20241121	9.11	33000	-70.24	20240816	9000	9.11	20241121	33000	-70.24	20240816	9000	9.11	20241121	1.52	N	088340	500	21 억	103384	N	N	N	N
23	20241127	110752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9770	70	2	0.72	268588990	27212	107.26	9710	10120	9660	12610	6790	9700	9870.24	2.39	-6737	10033	9866	9733	9566	9433	9800	9500	22	2910	500	6790	10	1	4330068	423	8.91	2.34	12	0.63	1097.00	4172.00	33000	20240816	-70.39	9000	20241121	8.56	33000	-70.39	20240816	9000	8.56	20241121	33000	-70.39	20240816	9000	8.56	20241121	1.52	N	088340	500	21 억	103384	N	N	N	N
24	20241127	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9910	210	2	2.16	193511270	19571	77.14	9710	10120	9660	12610	6790	9700	9887.65	2.39	-3124	10033	9866	9733	9566	9433	9800	9500	22	2910	500	6790	10	1	4330068	429	9.03	2.38	12	0.45	1097.00	4172.00	33000	20240816	-69.97	9000	20241121	10.11	33000	-69.97	20240816	9000	10.11	20241121	33000	-69.97	20240816	9000	10.11	20241121	1.52	N	088340	500	21 억	103384	N	N	N	N
25	20241127	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	100	2	1.03	34340730	3519	13.87	9710	9810	9710	12610	6790	9700	9758.66	2.39	-1114	10033	9866	9733	9566	9433	9800	9500	22	2910	500	6790	10	1	4330068	424	8.93	2.35	12	0.08	1097.00	4172.00	33000	20240816	-70.30	9000	20241121	8.89	33000	-70.30	20240816	9000	8.89	20241121	33000	-70.30	20240816	9000	8.89	20241121	1.52	N	088340	500	21 억	103384	N	N	N	N
26	20241126	160742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9700	-30	5	-0.31	239976140	24745	33.61	9730	9900	9600	12640	6820	9730	9697.80	2.47	-3732	10330	10030	9680	9380	9030	10180	9530	22	2910	500	6810	10	1	4330068	420	8.84	2.33	12	0.57	1097.00	4172.00	33000	20240816	-70.61	9000	20241121	7.78	33000	-70.61	20240816	9000	7.78	20241121	33000	-70.61	20240816	9000	7.78	20241121	1.49	N	088340	500	21 억	107015	N	N	N	N
27	20241126	150750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9750	20	2	0.21	229123280	23627	32.09	9730	9900	9600	12640	6820	9730	9697.40	2.47	-3653	10330	10030	9680	9380	9030	10180	9530	22	2910	500	6810	10	1	4330068	422	8.89	2.34	12	0.55	1097.00	4172.00	33000	20240816	-70.45	9000	20241121	8.33	33000	-70.45	20240816	9000	8.33	20241121	33000	-70.45	20240816	9000	8.33	20241121	1.49	N	088340	500	21 억	107015	N	N	N	N
28	20241126	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9710	-20	5	-0.21	197745890	20394	27.70	9730	9900	9600	12640	6820	9730	9696.13	2.47	-4886	10330	10030	9680	9380	9030	10180	9530	22	2910	500	6810	10	1	4330068	420	8.85	2.33	12	0.47	1097.00	4172.00	33000	20240816	-70.58	9000	20241121	7.89	33000	-70.58	20240816	9000	7.89	20241121	33000	-70.58	20240816	9000	7.89	20241121	1.49	N	088340	500	21 억	107015	N	N	N	N
29	20241126	130746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9720	-10	5	-0.10	163045760	16802	22.82	9730	9900	9600	12640	6820	9730	9703.81	2.47	-2968	10330	10030	9680	9380	9030	10180	9530	22	2910	500	6810	10	1	4330068	421	8.86	2.33	12	0.39	1097.00	4172.00	33000	20240816	-70.55	9000	20241121	8.00	33000	-70.55	20240816	9000	8.00	20241121	33000	-70.55	20240816	9000	8.00	20241121	1.49	N	088340	500	21 억	107015	N	N	N	N
30	20241126	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9660	-70	5	-0.72	155378930	16010	21.75	9730	9900	9600	12640	6820	9730	9704.98	2.47	-3059	10330	10030	9680	9380	9030	10180	9530	22	2910	500	6810	10	1	4330068	418	8.81	2.32	12	0.37	1097.00	4172.00	33000	20240816	-70.73	9000	20241121	7.33	33000	-70.73	20240816	9000	7.33	20241121	33000	-70.73	20240816	9000	7.33	20241121	1.49	N	088340	500	21 억	107015	N	N	N	N
31	20241126	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9810	80	2	0.82	146499540	15094	20.50	9730	9900	9600	12640	6820	9730	9705.67	2.47	-2817	10330	10030	9680	9380	9030	10180	9530	22	2910	500	6810	10	1	4330068	425	8.94	2.35	12	0.35	1097.00	4172.00	33000	20240816	-70.27	9000	20241121	9.00	33000	-70.27	20240816	9000	9.00	20241121	33000	-70.27	20240816	9000	9.00	20241121	1.49	N	088340	500	21 억	107015	N	N	N	N
32	20241126	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9860	130	2	1.34	100718960	10387	14.11	9730	9900	9600	12640	6820	9730	9696.35	2.47	-116	10330	10030	9680	9380	9030	10180	9530	22	2910	500	6810	10	1	4330068	427	8.99	2.36	12	0.24	1097.00	4172.00	33000	20240816	-70.12	9000	20241121	9.56	33000	-70.12	20240816	9000	9.56	20241121	33000	-70.12	20240816	9000	9.56	20241121	1.49	N	088340	500	21 억	107015	N	N	N	N
33	20241126	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9670	-60	5	-0.62	16548010	1701	2.31	9730	9860	9600	12640	6820	9730	9728.31	2.47	-549	10330	10030	9680	9380	9030	10180	9530	22	2910	500	6810	10	1	4330068	419	8.81	2.32	12	0.04	1097.00	4172.00	33000	20240816	-70.70	9000	20241121	7.44	33000	-70.70	20240816	9000	7.44	20241121	33000	-70.70	20240816	9000	7.44	20241121	1.49	N	088340	500	21 억	107015	N	N	N	N
34	20241125	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9730	520	2	5.65	708502200	73271	202.62	9400	9980	9330	11970	6450	9210	9669.61	1.99	20557	9703	9456	9243	8996	8783	9580	9120	22	2760	500	6440	10	1	4330068	421	8.87	2.33	12	1.69	1097.00	4172.00	33000	20240816	-70.52	9000	20241121	8.11	33000	-70.52	20240816	9000	8.11	20241121	33000	-70.52	20240816	9000	8.11	20241121	1.50	N	088340	500	21 억	85981	N	N	N	N
35	20241125	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9690	480	2	5.21	693337270	71711	198.31	9400	9980	9330	11970	6450	9210	9668.49	1.99	19758	9703	9456	9243	8996	8783	9580	9120	22	2760	500	6440	10	1	4330068	420	8.83	2.32	12	1.66	1097.00	4172.00	33000	20240816	-70.64	9000	20241121	7.67	33000	-70.64	20240816	9000	7.67	20241121	33000	-70.64	20240816	9000	7.67	20241121	1.50	N	088340	500	21 억	85981	N	N	N	N
36	20241125	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	400	2	4.34	661306540	68390	189.13	9400	9980	9330	11970	6450	9210	9669.64	1.99	18276	9703	9456	9243	8996	8783	9580	9120	22	2760	500	6440	10	1	4330068	416	8.76	2.30	12	1.58	1097.00	4172.00	33000	20240816	-70.88	9000	20241121	6.78	33000	-70.88	20240816	9000	6.78	20241121	33000	-70.88	20240816	9000	6.78	20241121	1.50	N	088340	500	21 억	85981	N	N	N	N
37	20241125	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9690	480	2	5.21	632257950	65367	180.77	9400	9980	9330	11970	6450	9210	9672.43	1.99	16825	9703	9456	9243	8996	8783	9580	9120	22	2760	500	6440	10	1	4330068	420	8.83	2.32	12	1.51	1097.00	4172.00	33000	20240816	-70.64	9000	20241121	7.67	33000	-70.64	20240816	9000	7.67	20241121	33000	-70.64	20240816	9000	7.67	20241121	1.50	N	088340	500	21 억	85981	N	N	N	N
38	20241125	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9760	550	2	5.97	559411700	57801	159.84	9400	9980	9330	11970	6450	9210	9678.24	1.99	14384	9703	9456	9243	8996	8783	9580	9120	22	2760	500	6440	10	1	4330068	423	8.90	2.34	12	1.33	1097.00	4172.00	33000	20240816	-70.42	9000	20241121	8.44	33000	-70.42	20240816	9000	8.44	20241121	33000	-70.42	20240816	9000	8.44	20241121	1.50	N	088340	500	21 억	85981	N	N	N	N
39	20241125	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9720	510	2	5.54	456628780	47353	130.95	9400	9980	9330	11970	6450	9210	9643.08	1.99	11875	9703	9456	9243	8996	8783	9580	9120	22	2760	500	6440	10	1	4330068	421	8.86	2.33	12	1.09	1097.00	4172.00	33000	20240816	-70.55	9000	20241121	8.00	33000	-70.55	20240816	9000	8.00	20241121	33000	-70.55	20240816	9000	8.00	20241121	1.50	N	088340	500	21 억	85981	N	N	N	N
40	20241125	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9730	520	2	5.65	403775390	41915	115.91	9400	9980	9330	11970	6450	9210	9633.20	1.99	8917	9703	9456	9243	8996	8783	9580	9120	22	2760	500	6440	10	1	4330068	421	8.87	2.33	12	0.97	1097.00	4172.00	33000	20240816	-70.52	9000	20241121	8.11	33000	-70.52	20240816	9000	8.11	20241121	33000	-70.52	20240816	9000	8.11	20241121	1.50	N	088340	500	21 억	85981	N	N	N	N
41	20241125	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9330	120	2	1.30	35380940	3757	10.39	9400	9500	9330	11970	6450	9210	9417.34	1.99	90	9703	9456	9243	8996	8783	9580	9120	22	2760	500	6440	10	1	4330068	404	8.51	2.24	12	0.09	1097.00	4172.00	33000	20240816	-71.73	9000	20241121	3.67	33000	-71.73	20240816	9000	3.67	20241121	33000	-71.73	20240816	9000	3.67	20241121	1.50	N	088340	500	21 억	85981	N	N	N	N
42	20241122	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	200	2	2.22	306910730	33075	103.62	9030	9490	9030	11710	6310	9010	9279.51	1.74	10742	9670	9340	9170	8840	8670	9255	8755	22	2700	500	6300	10	1	4330068	399	8.40	2.21	12	0.76	1097.00	4172.00	33000	20240816	-72.09	9000	20241121	2.33	33000	-72.09	20240816	9000	2.33	20241121	33000	-72.09	20240816	9000	2.33	20241121	1.43	N	088340	500	21 억	75256	N	N	N	N
43	20241122	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	200	2	2.22	292908580	31554	98.85	9030	9490	9030	11710	6310	9010	9282.94	1.74	11109	9670	9340	9170	8840	8670	9255	8755	22	2700	500	6300	10	1	4330068	399	8.40	2.21	12	0.73	1097.00	4172.00	33000	20240816	-72.09	9000	20241121	2.33	33000	-72.09	20240816	9000	2.33	20241121	33000	-72.09	20240816	9000	2.33	20241121	1.43	N	088340	500	21 억	75256	N	N	N	N
44	20241122	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	120	2	1.33	264255330	28437	89.09	9030	9490	9030	11710	6310	9010	9292.86	1.74	9794	9670	9340	9170	8840	8670	9255	8755	22	2700	500	6300	10	1	4330068	395	8.32	2.19	12	0.66	1097.00	4172.00	33000	20240816	-72.33	9000	20241121	1.44	33000	-72.33	20240816	9000	1.44	20241121	33000	-72.33	20240816	9000	1.44	20241121	1.43	N	088340	500	21 억	75256	N	N	N	N
45	20241122	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	210	2	2.33	225677100	24240	75.94	9030	9490	9030	11710	6310	9010	9310.36	1.74	8839	9670	9340	9170	8840	8670	9255	8755	22	2700	500	6300	10	1	4330068	399	8.40	2.21	12	0.56	1097.00	4172.00	33000	20240816	-72.06	9000	20241121	2.44	33000	-72.06	20240816	9000	2.44	20241121	33000	-72.06	20240816	9000	2.44	20241121	1.43	N	088340	500	21 억	75256	N	N	N	N
46	20241122	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9260	250	2	2.77	204526390	21954	68.78	9030	9490	9030	11710	6310	9010	9316.41	1.74	8016	9670	9340	9170	8840	8670	9255	8755	22	2700	500	6300	10	1	4330068	401	8.44	2.22	12	0.51	1097.00	4172.00	33000	20240816	-71.94	9000	20241121	2.89	33000	-71.94	20240816	9000	2.89	20241121	33000	-71.94	20240816	9000	2.89	20241121	1.43	N	088340	500	21 억	75256	N	N	N	N
47	20241122	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9280	270	2	3.00	185607040	19914	62.39	9030	9490	9030	11710	6310	9010	9320.74	1.74	7944	9670	9340	9170	8840	8670	9255	8755	22	2700	500	6300	10	1	4330068	402	8.46	2.22	12	0.46	1097.00	4172.00	33000	20240816	-71.88	9000	20241121	3.11	33000	-71.88	20240816	9000	3.11	20241121	33000	-71.88	20240816	9000	3.11	20241121	1.43	N	088340	500	21 억	75256	N	N	N	N
48	20241122	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9410	400	2	4.44	140121860	15056	47.17	9030	9490	9030	11710	6310	9010	9307.11	1.74	6931	9670	9340	9170	8840	8670	9255	8755	22	2700	500	6300	10	1	4330068	407	8.58	2.26	12	0.35	1097.00	4172.00	33000	20240816	-71.48	9000	20241121	4.56	33000	-71.48	20240816	9000	4.56	20241121	33000	-71.48	20240816	9000	4.56	20241121	1.43	N	088340	500	21 억	75256	N	N	N	N
49	20241122	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9140	130	2	1.44	44459900	4859	15.22	9030	9220	9030	11710	6310	9010	9150.59	1.74	1836	9670	9340	9170	8840	8670	9255	8755	22	2700	500	6300	10	1	4330068	396	8.33	2.19	12	0.11	1097.00	4172.00	33000	20240816	-72.30	9000	20241121	1.56	33000	-72.30	20240816	9000	1.56	20241121	33000	-72.30	20240816	9000	1.56	20241121	1.43	N	088340	500	21 억	75256	N	N	N	N
50	20241121	160659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9010	-390	5	-4.15	281245320	30478	126.35	9280	9500	9000	12220	6580	9400	9231.85	1.79	-2173	9706	9552	9466	9312	9226	9510	9270	22	2820	500	6580	10	1	4330068	390	8.21	2.16	12	0.70	1097.00	4172.00	33000	20240816	-72.70	9000	20241121	0.11	33000	-72.70	20240816	9000	0.11	20241121	33000	-72.70	20240816	9000	0.11	20241121	1.25	N	088340	500	21 억	77429	N	N	N	N
51	20241121	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9150	-250	5	-2.66	226306070	24397	101.14	9280	9500	9100	12220	6580	9400	9275.93	1.79	-2442	9706	9552	9466	9312	9226	9510	9270	22	2820	500	6580	10	1	4330068	396	8.34	2.19	12	0.56	1097.00	4172.00	33000	20240816	-72.27	9020	20241115	1.44	33000	-72.27	20240816	9020	1.44	20241115	33000	-72.27	20240816	9020	1.44	20241115	1.25	N	088340	500	21 억	77429	N	N	N	N
52	20241121	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9270	-130	5	-1.38	169538590	18220	75.54	9280	9500	9250	12220	6580	9400	9305.03	1.79	-2837	9706	9552	9466	9312	9226	9510	9270	22	2820	500	6580	10	1	4330068	401	8.45	2.22	12	0.42	1097.00	4172.00	33000	20240816	-71.91	9020	20241115	2.77	33000	-71.91	20240816	9020	2.77	20241115	33000	-71.91	20240816	9020	2.77	20241115	1.25	N	088340	500	21 억	77429	N	N	N	N
53	20241121	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9300	-100	5	-1.06	154335300	16590	68.78	9280	9500	9250	12220	6580	9400	9302.85	1.79	-3241	9706	9552	9466	9312	9226	9510	9270	22	2820	500	6580	10	1	4330068	403	8.48	2.23	12	0.38	1097.00	4172.00	33000	20240816	-71.82	9020	20241115	3.10	33000	-71.82	20240816	9020	3.10	20241115	33000	-71.82	20240816	9020	3.10	20241115	1.25	N	088340	500	21 억	77429	N	N	N	N
54	20241121	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9290	-110	5	-1.17	117591060	12640	52.40	9280	9500	9250	12220	6580	9400	9303.01	1.79	-4728	9706	9552	9466	9312	9226	9510	9270	22	2820	500	6580	10	1	4330068	402	8.47	2.23	12	0.29	1097.00	4172.00	33000	20240816	-71.85	9020	20241115	2.99	33000	-71.85	20240816	9020	2.99	20241115	33000	-71.85	20240816	9020	2.99	20241115	1.25	N	088340	500	21 억	77429	N	N	N	N
55	20241121	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	-30	5	-0.32	85378530	9164	37.99	9280	9500	9280	12220	6580	9400	9316.64	1.79	-3065	9706	9552	9466	9312	9226	9510	9270	22	2820	500	6580	10	1	4330068	406	8.54	2.25	12	0.21	1097.00	4172.00	33000	20240816	-71.61	9020	20241115	3.88	33000	-71.61	20240816	9020	3.88	20241115	33000	-71.61	20240816	9020	3.88	20241115	1.25	N	088340	500	21 억	77429	N	N	N	N
56	20241121	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9350	-50	5	-0.53	58278130	6247	25.90	9280	9500	9280	12220	6580	9400	9328.86	1.79	-1854	9706	9552	9466	9312	9226	9510	9270	22	2820	500	6580	10	1	4330068	405	8.52	2.24	12	0.14	1097.00	4172.00	33000	20240816	-71.67	9020	20241115	3.66	33000	-71.67	20240816	9020	3.66	20241115	33000	-71.67	20240816	9020	3.66	20241115	1.25	N	088340	500	21 억	77429	N	N	N	N
57	20241121	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9350	-50	5	-0.53	24682010	2647	10.97	9280	9500	9280	12220	6580	9400	9324.24	1.79	-480	9706	9552	9466	9312	9226	9510	9270	22	2820	500	6580	10	1	4330068	405	8.52	2.24	12	0.06	1097.00	4172.00	33000	20240816	-71.67	9020	20241115	3.66	33000	-71.67	20240816	9020	3.66	20241115	33000	-71.67	20240816	9020	3.66	20241115	1.25	N	088340	500	21 억	77429	N	N	N	N
58	20241120	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9400	-110	5	-1.16	224014530	23672	66.43	9510	9620	9380	12360	6660	9510	9463.18	1.84	-2457	9936	9722	9586	9372	9236	9655	9305	22	2850	500	6650	10	1	4330068	407	8.57	2.25	12	0.55	1097.00	4172.00	33000	20240816	-71.52	9020	20241115	4.21	33000	-71.52	20240816	9020	4.21	20241115	33000	-71.52	20240816	9020	4.21	20241115	1.21	N	088340	500	21 억	79885	N	N	N	N
59	20241120	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9420	-90	5	-0.95	200816160	21206	59.51	9510	9620	9380	12360	6660	9510	9469.57	1.84	-2560	9936	9722	9586	9372	9236	9655	9305	22	2850	500	6650	10	1	4330068	408	8.59	2.26	12	0.49	1097.00	4172.00	33000	20240816	-71.45	9020	20241115	4.43	33000	-71.45	20240816	9020	4.43	20241115	33000	-71.45	20240816	9020	4.43	20241115	1.21	N	088340	500	21 억	79885	N	N	N	N
60	20241120	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	-20	5	-0.21	188553530	19907	55.86	9510	9620	9380	12360	6660	9510	9471.51	1.84	-3063	9936	9722	9586	9372	9236	9655	9305	22	2850	500	6650	10	1	4330068	411	8.65	2.27	12	0.46	1097.00	4172.00	33000	20240816	-71.24	9020	20241115	5.21	33000	-71.24	20240816	9020	5.21	20241115	33000	-71.24	20240816	9020	5.21	20241115	1.21	N	088340	500	21 억	79885	N	N	N	N
61	20241120	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	-20	5	-0.21	171731980	18126	50.87	9510	9620	9380	12360	6660	9510	9474.13	1.84	-3994	9936	9722	9586	9372	9236	9655	9305	22	2850	500	6650	10	1	4330068	411	8.65	2.27	12	0.42	1097.00	4172.00	33000	20240816	-71.24	9020	20241115	5.21	33000	-71.24	20240816	9020	5.21	20241115	33000	-71.24	20240816	9020	5.21	20241115	1.21	N	088340	500	21 억	79885	N	N	N	N
62	20241120	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	-10	5	-0.11	151969440	16044	45.02	9510	9620	9380	12360	6660	9510	9471.78	1.84	-4307	9936	9722	9586	9372	9236	9655	9305	22	2850	500	6650	10	1	4330068	411	8.66	2.28	12	0.37	1097.00	4172.00	33000	20240816	-71.21	9020	20241115	5.32	33000	-71.21	20240816	9020	5.32	20241115	33000	-71.21	20240816	9020	5.32	20241115	1.21	N	088340	500	21 억	79885	N	N	N	N
63	20241120	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9430	-80	5	-0.84	131993850	13937	39.11	9510	9620	9390	12360	6660	9510	9470.44	1.84	-4361	9936	9722	9586	9372	9236	9655	9305	22	2850	500	6650	10	1	4330068	408	8.60	2.26	12	0.32	1097.00	4172.00	33000	20240816	-71.42	9020	20241115	4.55	33000	-71.42	20240816	9020	4.55	20241115	33000	-71.42	20240816	9020	4.55	20241115	1.21	N	088340	500	21 억	79885	N	N	N	N
64	20241120	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9410	-100	5	-1.05	74929050	7923	22.23	9510	9620	9390	12360	6660	9510	9456.43	1.84	-2549	9936	9722	9586	9372	9236	9655	9305	22	2850	500	6650	10	1	4330068	407	8.58	2.26	12	0.18	1097.00	4172.00	33000	20240816	-71.48	9020	20241115	4.32	33000	-71.48	20240816	9020	4.32	20241115	33000	-71.48	20240816	9020	4.32	20241115	1.21	N	088340	500	21 억	79885	N	N	N	N
65	20241120	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9620	110	2	1.16	14768050	1552	4.36	9510	9620	9510	12360	6660	9510	9515.91	1.84	-202	9936	9722	9586	9372	9236	9655	9305	22	2850	500	6650	10	1	4330068	417	8.77	2.31	12	0.04	1097.00	4172.00	33000	20240816	-70.85	9020	20241115	6.65	33000	-70.85	20240816	9020	6.65	20241115	33000	-70.85	20240816	9020	6.65	20241115	1.21	N	088340	500	21 억	79885	N	N	N	N
66	20241119	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	-80	5	-0.83	334945080	35024	131.61	9590	9800	9450	12460	6720	9590	9563.44	1.75	3925	9883	9736	9533	9386	9183	9810	9460	22	2870	500	6710	10	1	4330068	412	8.67	2.28	12	0.81	1097.00	4172.00	33000	20240816	-71.18	9020	20241115	5.43	33000	-71.18	20240816	9020	5.43	20241115	33000	-71.18	20240816	9020	5.43	20241115	1.26	N	088340	500	21 억	75960	N	N	N	N
67	20241119	150646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	10	2	0.10	320311460	33488	125.84	9590	9800	9450	12460	6720	9590	9564.96	1.75	3447	9883	9736	9533	9386	9183	9810	9460	22	2870	500	6710	10	1	4330068	416	8.75	2.30	12	0.77	1097.00	4172.00	33000	20240816	-70.91	9020	20241115	6.43	33000	-70.91	20240816	9020	6.43	20241115	33000	-70.91	20240816	9020	6.43	20241115	1.26	N	088340	500	21 억	75960	N	N	N	N
68	20241119	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	40	2	0.42	291745800	30508	114.64	9590	9800	9450	12460	6720	9590	9562.93	1.75	3529	9883	9736	9533	9386	9183	9810	9460	22	2870	500	6710	10	1	4330068	417	8.78	2.31	12	0.70	1097.00	4172.00	33000	20240816	-70.82	9020	20241115	6.76	33000	-70.82	20240816	9020	6.76	20241115	33000	-70.82	20240816	9020	6.76	20241115	1.26	N	088340	500	21 억	75960	N	N	N	N
69	20241119	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	90	2	0.94	273526650	28620	107.55	9590	9800	9450	12460	6720	9590	9557.19	1.75	3532	9883	9736	9533	9386	9183	9810	9460	22	2870	500	6710	10	1	4330068	419	8.82	2.32	12	0.66	1097.00	4172.00	33000	20240816	-70.67	9020	20241115	7.32	33000	-70.67	20240816	9020	7.32	20241115	33000	-70.67	20240816	9020	7.32	20241115	1.26	N	088340	500	21 억	75960	N	N	N	N
70	20241119	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-20	5	-0.21	210756160	22136	83.18	9590	9610	9450	12460	6720	9590	9520.97	1.75	1517	9883	9736	9533	9386	9183	9810	9460	22	2870	500	6710	10	1	4330068	414	8.72	2.29	12	0.51	1097.00	4172.00	33000	20240816	-71.00	9020	20241115	6.10	33000	-71.00	20240816	9020	6.10	20241115	33000	-71.00	20240816	9020	6.10	20241115	1.26	N	088340	500	21 억	75960	N	N	N	N
71	20241119	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	0	3	0.00	155080600	16303	61.26	9590	9610	9450	12460	6720	9590	9512.40	1.75	1575	9883	9736	9533	9386	9183	9810	9460	22	2870	500	6710	10	1	4330068	415	8.74	2.30	12	0.38	1097.00	4172.00	33000	20240816	-70.94	9020	20241115	6.32	33000	-70.94	20240816	9020	6.32	20241115	33000	-70.94	20240816	9020	6.32	20241115	1.26	N	088340	500	21 억	75960	N	N	N	N
72	20241119	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	-60	5	-0.63	61512910	6459	24.27	9590	9610	9450	12460	6720	9590	9523.60	1.75	1636	9883	9736	9533	9386	9183	9810	9460	22	2870	500	6710	10	1	4330068	413	8.69	2.28	12	0.15	1097.00	4172.00	33000	20240816	-71.12	9020	20241115	5.65	33000	-71.12	20240816	9020	5.65	20241115	33000	-71.12	20240816	9020	5.65	20241115	1.26	N	088340	500	21 억	75960	N	N	N	N
73	20241119	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	-60	5	-0.63	7592490	791	2.97	9590	9610	9510	12460	6720	9590	9598.60	1.75	-166	9883	9736	9533	9386	9183	9810	9460	22	2870	500	6710	10	1	4330068	413	8.69	2.28	12	0.02	1097.00	4172.00	33000	20240816	-71.12	9020	20241115	5.65	33000	-71.12	20240816	9020	5.65	20241115	33000	-71.12	20240816	9020	5.65	20241115	1.26	N	088340	500	21 억	75960	N	N	N	N
74	20241118	160640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	290	2	3.12	251254680	26282	56.95	9330	9680	9330	12090	6510	9300	9561.19	1.63	5531	9726	9512	9266	9052	8806	9620	9160	22	2790	500	6510	10	1	4330068	415	8.74	2.30	12	0.61	1097.00	4172.00	33000	20240816	-70.94	9020	20241115	6.32	33000	-70.94	20240816	9020	6.32	20241115	33000	-70.94	20240816	9020	6.32	20241115	1.27	N	088340	500	21 억	70429	N	N	N	N
75	20241118	150646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9600	300	2	3.23	233870710	24467	53.01	9330	9680	9330	12090	6510	9300	9559.94	1.63	5001	9726	9512	9266	9052	8806	9620	9160	22	2790	500	6510	10	1	4330068	416	8.75	2.30	12	0.57	1097.00	4172.00	33000	20240816	-70.91	9020	20241115	6.43	33000	-70.91	20240816	9020	6.43	20241115	33000	-70.91	20240816	9020	6.43	20241115	1.27	N	088340	500	21 억	70429	N	N	N	N
76	20241118	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	200	2	2.15	208402920	21807	47.25	9330	9680	9330	12090	6510	9300	9558.17	1.63	4118	9726	9512	9266	9052	8806	9620	9160	22	2790	500	6510	10	1	4330068	411	8.66	2.28	12	0.50	1097.00	4172.00	33000	20240816	-71.21	9020	20241115	5.32	33000	-71.21	20240816	9020	5.32	20241115	33000	-71.21	20240816	9020	5.32	20241115	1.27	N	088340	500	21 억	70429	N	N	N	N
77	20241118	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	190	2	2.04	185592480	19405	42.04	9330	9680	9330	12090	6510	9300	9565.86	1.63	3455	9726	9512	9266	9052	8806	9620	9160	22	2790	500	6510	10	1	4330068	411	8.65	2.27	12	0.45	1097.00	4172.00	33000	20240816	-71.24	9020	20241115	5.21	33000	-71.24	20240816	9020	5.21	20241115	33000	-71.24	20240816	9020	5.21	20241115	1.27	N	088340	500	21 억	70429	N	N	N	N
78	20241118	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	230	2	2.47	169231790	17674	38.29	9330	9680	9330	12090	6510	9300	9577.13	1.63	2603	9726	9512	9266	9052	8806	9620	9160	22	2790	500	6510	10	1	4330068	413	8.69	2.28	12	0.41	1097.00	4172.00	33000	20240816	-71.12	9020	20241115	5.65	33000	-71.12	20240816	9020	5.65	20241115	33000	-71.12	20240816	9020	5.65	20241115	1.27	N	088340	500	21 억	70429	N	N	N	N
79	20241118	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	260	2	2.80	140813360	14712	31.88	9330	9680	9330	12090	6510	9300	9573.63	1.63	2192	9726	9512	9266	9052	8806	9620	9160	22	2790	500	6510	10	1	4330068	414	8.71	2.29	12	0.34	1097.00	4172.00	33000	20240816	-71.03	9020	20241115	5.99	33000	-71.03	20240816	9020	5.99	20241115	33000	-71.03	20240816	9020	5.99	20241115	1.27	N	088340	500	21 억	70429	N	N	N	N
80	20241118	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9640	340	2	3.66	66416850	6977	15.12	9330	9650	9330	12090	6510	9300	9523.37	1.63	2132	9726	9512	9266	9052	8806	9620	9160	22	2790	500	6510	10	1	4330068	417	8.79	2.31	12	0.16	1097.00	4172.00	33000	20240816	-70.79	9020	20241115	6.87	33000	-70.79	20240816	9020	6.87	20241115	33000	-70.79	20240816	9020	6.87	20241115	1.27	N	088340	500	21 억	70429	N	N	N	N
81	20241118	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9330	30	2	0.32	4064200	436	0.94	9330	9370	9330	12090	6510	9300	9330.13	1.63	-230	9726	9512	9266	9052	8806	9620	9160	22	2790	500	6510	10	1	4330068	404	8.51	2.24	12	0.01	1097.00	4172.00	33000	20240816	-71.73	9020	20241115	3.44	33000	-71.73	20240816	9020	3.44	20241115	33000	-71.73	20240816	9020	3.44	20241115	1.27	N	088340	500	21 억	70429	N	N	N	N
82	20241115	160701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9300	-50	5	-0.53	424657260	46116	154.22	9260	9480	9020	12150	6550	9350	9207.45	1.66	-1352	9903	9626	9423	9146	8943	9525	9045	22	2800	500	6540	10	1	4330068	403	8.48	2.23	12	1.07	1097.00	4172.00	33000	20240816	-71.82	9020	20241115	3.10	33000	-71.82	20240816	9020	3.10	20241115	33000	-71.82	20240816	9020	3.10	20241115	1.26	N	088340	500	21 억	71737	N	N	N	N
83	20241115	150720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9360	10	2	0.11	409086540	44442	148.63	9260	9480	9020	12150	6550	9350	9204.95	1.66	-1319	9903	9626	9423	9146	8943	9525	9045	22	2800	500	6540	10	1	4330068	405	8.53	2.24	12	1.03	1097.00	4172.00	33000	20240816	-71.64	9020	20241115	3.77	33000	-71.64	20240816	9020	3.77	20241115	33000	-71.64	20240816	9020	3.77	20241115	1.26	N	088340	500	21 억	71737	N	N	N	N
84	20241115	140712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9300	-50	5	-0.53	392890610	42707	142.82	9260	9480	9020	12150	6550	9350	9199.68	1.66	-1739	9903	9626	9423	9146	8943	9525	9045	22	2800	500	6540	10	1	4330068	403	8.48	2.23	12	0.99	1097.00	4172.00	33000	20240816	-71.82	9020	20241115	3.10	33000	-71.82	20240816	9020	3.10	20241115	33000	-71.82	20240816	9020	3.10	20241115	1.26	N	088340	500	21 억	71737	N	N	N	N
85	20241115	130713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9390	40	2	0.43	380602500	41397	138.44	9260	9480	9020	12150	6550	9350	9193.96	1.66	-1646	9903	9626	9423	9146	8943	9525	9045	22	2800	500	6540	10	1	4330068	407	8.56	2.25	12	0.96	1097.00	4172.00	33000	20240816	-71.55	9020	20241115	4.10	33000	-71.55	20240816	9020	4.10	20241115	33000	-71.55	20240816	9020	4.10	20241115	1.26	N	088340	500	21 억	71737	N	N	N	N
86	20241115	120717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9250	-100	5	-1.07	303524830	33154	110.88	9260	9350	9020	12150	6550	9350	9155.00	1.66	-4216	9903	9626	9423	9146	8943	9525	9045	22	2800	500	6540	10	1	4330068	401	8.43	2.22	12	0.77	1097.00	4172.00	33000	20240816	-71.97	9020	20241115	2.55	33000	-71.97	20240816	9020	2.55	20241115	33000	-71.97	20240816	9020	2.55	20241115	1.26	N	088340	500	21 억	71737	N	N	N	N
87	20241115	110700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9130	-220	5	-2.35	265701760	29050	97.15	9260	9350	9020	12150	6550	9350	9146.36	1.66	-4532	9903	9626	9423	9146	8943	9525	9045	22	2800	500	6540	10	1	4330068	395	8.32	2.19	12	0.67	1097.00	4172.00	33000	20240816	-72.33	9020	20241115	1.22	33000	-72.33	20240816	9020	1.22	20241115	33000	-72.33	20240816	9020	1.22	20241115	1.26	N	088340	500	21 억	71737	N	N	N	N
88	20241115	100700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9080	-270	5	-2.89	213260730	23260	77.79	9260	9350	9080	12150	6550	9350	9168.56	1.66	-4058	9903	9626	9423	9146	8943	9525	9045	22	2800	500	6540	10	1	4330068	393	8.28	2.18	12	0.54	1097.00	4172.00	33000	20240816	-72.48	9080	20241115	0.00	33000	-72.48	20240816	9080	0.00	20241115	33000	-72.48	20240816	9080	0.00	20241115	1.26	N	088340	500	21 억	71737	N	N	N	N
89	20241115	090648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9180	-170	5	-1.82	18958960	2052	6.86	9260	9350	9180	12150	6550	9350	9239.26	1.66	-591	9903	9626	9423	9146	8943	9525	9045	22	2800	500	6540	10	1	4330068	398	8.37	2.20	12	0.05	1097.00	4172.00	33000	20240816	-72.18	9180	20241115	0.00	33000	-72.18	20240816	9180	0.00	20241115	33000	-72.18	20240816	9180	0.00	20241115	1.26	N	088340	500	21 억	71737	N	N	N	N
90	20241114	160654	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9350	-70	5	-0.74	262019890	27723	41.56	9420	9700	9220	12240	6600	9420	9451.39	1.55	5200	10260	9840	9610	9190	8960	9725	9075	22	2820	500	6590	10	1	4330068	405	8.52	2.24	12	0.64	1097.00	4172.00	33000	20240816	-71.67	9220	20241114	1.41	33000	-71.67	20240816	9220	1.41	20241114	33000	-71.67	20240816	9220	1.41	20241114	1.36	N	088340	500	21 억	67266	N	N	N	N
91	20241114	150658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9470	50	2	0.53	188118100	19831	29.73	9420	9700	9360	12240	6600	9420	9486.16	1.55	3618	10260	9840	9610	9190	8960	9725	9075	22	2820	500	6590	10	1	4330068	410	8.63	2.27	12	0.46	1097.00	4172.00	33000	20240816	-71.30	9360	20241114	1.18	33000	-71.30	20240816	9360	1.18	20241114	33000	-71.30	20240816	9360	1.18	20241114	1.36	N	088340	500	21 억	67266	N	N	N	N
92	20241114	140653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	90	2	0.96	130885840	13750	20.61	9420	9700	9420	12240	6600	9420	9519.18	1.55	1326	10260	9840	9610	9190	8960	9725	9075	22	2820	500	6590	10	1	4330068	412	8.67	2.28	12	0.32	1097.00	4172.00	33000	20240816	-71.18	9380	20241113	1.39	33000	-71.18	20240816	9380	1.39	20241113	33000	-71.18	20240816	9380	1.39	20241113	1.36	N	088340	500	21 억	67266	N	N	N	N
93	20241114	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9480	60	2	0.64	110755100	11625	17.43	9420	9700	9420	12240	6600	9420	9527.59	1.55	648	10260	9840	9610	9190	8960	9725	9075	22	2820	500	6590	10	1	4330068	410	8.64	2.27	12	0.27	1097.00	4172.00	33000	20240816	-71.27	9380	20241113	1.07	33000	-71.27	20240816	9380	1.07	20241113	33000	-71.27	20240816	9380	1.07	20241113	1.36	N	088340	500	21 억	67266	N	N	N	N
94	20241114	120653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	80	2	0.85	95359980	10004	15.00	9420	9700	9420	12240	6600	9420	9532.51	1.55	807	10260	9840	9610	9190	8960	9725	9075	22	2820	500	6590	10	1	4330068	411	8.66	2.28	12	0.23	1097.00	4172.00	33000	20240816	-71.21	9380	20241113	1.28	33000	-71.21	20240816	9380	1.28	20241113	33000	-71.21	20240816	9380	1.28	20241113	1.36	N	088340	500	21 억	67266	N	N	N	N
95	20241114	110653	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9590	170	2	1.80	48415270	5085	7.62	9420	9630	9420	12240	6600	9420	9521.77	1.55	1805	10260	9840	9610	9190	8960	9725	9075	22	2820	500	6590	10	1	4330068	415	8.74	2.30	12	0.12	1097.00	4172.00	33000	20240816	-70.94	9380	20241113	2.24	33000	-70.94	20240816	9380	2.24	20241113	33000	-70.94	20240816	9380	2.24	20241113	1.36	N	088340	500	21 억	67266	N	N	N	N
96	20241114	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9490	70	2	0.74	13095260	1388	2.08	9420	9630	9420	12240	6600	9420	9434.94	1.55	507	10260	9840	9610	9190	8960	9725	9075	22	2820	500	6590	10	1	4330068	411	8.65	2.27	12	0.03	1097.00	4172.00	33000	20240816	-71.24	9380	20241113	1.17	33000	-71.24	20240816	9380	1.17	20241113	33000	-71.24	20240816	9380	1.17	20241113	1.36	N	088340	500	21 억	67266	N	N	N	N
97	20241114	090649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9420	0	3	0.00	0	0	0.00	0	0	0	12240	6600	9420	0.00	1.55	0	10260	9840	9610	9190	8960	9725	9075	22	2820	500	6590	10	1	4330068	408	8.59	2.26	12	0.00	1097.00	4172.00	33000	20240816	-71.45	9380	20241113	0.43	33000	-71.45	20240816	9380	0.43	20241113	33000	-71.45	20240816	9380	0.43	20241113	1.36	N	088340	500	21 억	67266	N	N	N	N
98	20241113	160408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9420	-540	5	-5.42	634646110	66132	77.09	9840	10030	9380	12940	6980	9960	9597.00	1.44	4947	10866	10412	10186	9732	9506	10300	9620	22	2980	500	6970	10	1	4330068	408	8.59	2.26	12	1.53	1097.00	4172.00	33000	20240816	-71.45	9380	20241113	0.43	33000	-71.45	20240816	9380	0.43	20241113	33000	-71.45	20240816	9380	0.43	20241113	1.34	N	088340	500	21 억	62319	N	N	N	N
99	20241113	150432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9560	-400	5	-4.02	615410690	64093	74.71	9840	10030	9380	12940	6980	9960	9601.84	1.44	5226	10866	10412	10186	9732	9506	10300	9620	22	2980	500	6970	10	1	4330068	414	8.71	2.29	12	1.48	1097.00	4172.00	33000	20240816	-71.03	9380	20241113	1.92	33000	-71.03	20240816	9380	1.92	20241113	33000	-71.03	20240816	9380	1.92	20241113	1.34	N	088340	500	21 억	62319	N	N	N	N
100	20241113	140428	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9530	-430	5	-4.32	524496920	54508	63.54	9840	10030	9410	12940	6980	9960	9622.38	1.44	7415	10866	10412	10186	9732	9506	10300	9620	22	2980	500	6970	10	1	4330068	413	8.69	2.28	12	1.26	1097.00	4172.00	33000	20240816	-71.12	9410	20241113	1.28	33000	-71.12	20240816	9410	1.28	20241113	33000	-71.12	20240816	9410	1.28	20241113	1.34	N	088340	500	21 억	62319	N	N	N	N
101	20241113	130426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9590	-370	5	-3.71	464883870	48264	56.26	9840	10030	9410	12940	6980	9960	9632.10	1.44	6066	10866	10412	10186	9732	9506	10300	9620	22	2980	500	6970	10	1	4330068	415	8.74	2.30	12	1.11	1097.00	4172.00	33000	20240816	-70.94	9410	20241113	1.91	33000	-70.94	20240816	9410	1.91	20241113	33000	-70.94	20240816	9410	1.91	20241113	1.34	N	088340	500	21 억	62319	N	N	N	N
102	20241113	120423	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9680	-280	5	-2.81	425816960	44193	51.51	9840	10030	9410	12940	6980	9960	9635.39	1.44	6632	10866	10412	10186	9732	9506	10300	9620	22	2980	500	6970	10	1	4330068	419	8.82	2.32	12	1.02	1097.00	4172.00	33000	20240816	-70.67	9410	20241113	2.87	33000	-70.67	20240816	9410	2.87	20241113	33000	-70.67	20240816	9410	2.87	20241113	1.34	N	088340	500	21 억	62319	N	N	N	N
103	20241113	110422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9680	-280	5	-2.81	157216890	15974	18.62	9840	10030	9670	12940	6980	9960	9842.05	1.44	-3258	10866	10412	10186	9732	9506	10300	9620	22	2980	500	6970	10	1	4330068	419	8.82	2.32	12	0.37	1097.00	4172.00	33000	20240816	-70.67	9670	20241113	0.10	33000	-70.67	20240816	9670	0.10	20241113	33000	-70.67	20240816	9670	0.10	20241113	1.34	N	088340	500	21 억	62319	N	N	N	N
104	20241113	100422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9830	-130	5	-1.31	117442660	11880	13.85	9840	10030	9720	12940	6980	9960	9885.75	1.44	-3184	10866	10412	10186	9732	9506	10300	9620	22	2980	500	6970	10	1	4330068	426	8.96	2.36	12	0.27	1097.00	4172.00	33000	20240816	-70.21	9720	20241113	1.13	33000	-70.21	20240816	9720	1.13	20241113	33000	-70.21	20240816	9720	1.13	20241113	1.34	N	088340	500	21 억	62319	N	N	N	N
105	20241113	090416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9960	0	3	0.00	17148420	1741	2.03	9840	9960	9780	12940	6980	9960	9849.75	1.44	-411	10866	10412	10186	9732	9506	10300	9620	22	2980	500	6970	10	1	4330068	431	9.08	2.39	12	0.04	1097.00	4172.00	33000	20240816	-69.82	9780	20241113	1.84	33000	-69.82	20240816	9780	1.84	20241113	33000	-69.82	20240816	9780	1.84	20241113	1.34	N	088340	500	21 억	62319	N	N	N	N
106	20241112	160630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9960	-510	5	-4.87	856536110	84555	110.92	10500	10640	9960	13610	7330	10470	10129.73	1.48	-1710	11390	10930	10680	10220	9970	10805	10095	22	3140	500	7320	10	1	4330068	431	9.08	2.39	12	1.95	1097.00	4172.00	33000	20240816	-69.82	9960	20241112	0.00	33000	-69.82	20240816	9960	0.00	20241112	33000	-69.82	20240816	9960	0.00	20241112	1.37	N	088340	500	21 억	64029	N	N	N	N
107	20241112	150634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10030	-440	5	-4.20	778252740	76722	100.64	10500	10640	9990	13610	7330	10470	10143.29	1.48	-1544	11390	10930	10680	10220	9970	10805	10095	22	3140	500	7320	10	1	4330068	434	9.14	2.40	12	1.77	1097.00	4172.00	33000	20240816	-69.61	9990	20241112	0.40	33000	-69.61	20240816	9990	0.40	20241112	33000	-69.61	20240816	9990	0.40	20241112	1.37	N	088340	500	21 억	64029	N	N	N	N
108	20241112	140642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10130	-340	5	-3.25	658419400	64796	85.00	10500	10640	10030	13610	7330	10470	10160.85	1.48	92	11390	10930	10680	10220	9970	10805	10095	22	3140	500	7320	10	1	4330068	439	9.23	2.43	12	1.50	1097.00	4172.00	33000	20240816	-69.30	10030	20241112	1.00	33000	-69.30	20240816	10030	1.00	20241112	33000	-69.30	20240816	10030	1.00	20241112	1.37	N	088340	500	21 억	64029	N	N	N	N
109	20241112	130638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10180	-290	5	-2.77	599148540	58955	77.34	10500	10640	10030	13610	7330	10470	10162.19	1.48	596	11390	10930	10680	10220	9970	10805	10095	22	3140	500	7320	10	1	4330068	441	9.28	2.44	12	1.36	1097.00	4172.00	33000	20240816	-69.15	10030	20241112	1.50	33000	-69.15	20240816	10030	1.50	20241112	33000	-69.15	20240816	10030	1.50	20241112	1.37	N	088340	500	21 억	64029	N	N	N	N
110	20241112	120638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10080	-390	5	-3.72	524074480	51515	67.58	10500	10640	10040	13610	7330	10470	10172.55	1.48	-1173	11390	10930	10680	10220	9970	10805	10095	22	3140	500	7320	10	1	4330068	436	9.19	2.42	12	1.19	1097.00	4172.00	33000	20240816	-69.45	10040	20241112	0.40	33000	-69.45	20240816	10040	0.40	20241112	33000	-69.45	20240816	10040	0.40	20241112	1.37	N	088340	500	21 억	64029	N	N	N	N
111	20241112	110636	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10150	-320	5	-3.06	385909070	37809	49.60	10500	10640	10070	13610	7330	10470	10205.97	1.48	2208	11390	10930	10680	10220	9970	10805	10095	22	3140	500	7320	10	1	4330068	440	9.25	2.43	12	0.87	1097.00	4172.00	33000	20240816	-69.24	10070	20241112	0.79	33000	-69.24	20240816	10070	0.79	20241112	33000	-69.24	20240816	10070	0.79	20241112	1.37	N	088340	500	21 억	64029	N	N	N	N
112	20241112	100635	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10140	-330	5	-3.15	306670400	30011	39.37	10500	10640	10070	13610	7330	10470	10217.60	1.48	-3229	11390	10930	10680	10220	9970	10805	10095	22	3140	500	7320	10	1	4330068	439	9.24	2.43	12	0.69	1097.00	4172.00	33000	20240816	-69.27	10070	20241112	0.70	33000	-69.27	20240816	10070	0.70	20241112	33000	-69.27	20240816	10070	0.70	20241112	1.37	N	088340	500	21 억	64029	N	N	N	N
113	20241112	090634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10460	-10	5	-0.10	28752250	2734	3.59	10500	10640	10380	13610	7330	10470	10518.67	1.48	-1422	11390	10930	10680	10220	9970	10805	10095	22	3140	500	7320	10	1	4330068	453	9.54	2.51	12	0.06	1097.00	4172.00	33000	20240816	-68.30	10380	20241112	0.77	33000	-68.30	20240816	10380	0.77	20241112	33000	-68.30	20240816	10380	0.77	20241112	1.37	N	088340	500	21 억	64029	N	N	N	N
114	20241111	160630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10470	-320	5	-2.97	804056220	74907	120.76	10800	11140	10430	14020	7560	10790	10735.19	1.76	-12395	11270	11030	10900	10660	10530	11150	10780	22	3230	500	7550	10	1	4330068	453	9.54	2.51	12	1.73	1097.00	4172.00	33000	20240816	-68.27	10430	20241111	0.38	33000	-68.27	20240816	10430	0.38	20241111	33000	-68.27	20240816	10430	0.38	20241111	1.37	N	088340	500	21 억	76372	N	N	N	N
115	20241111	150650	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10490	-300	5	-2.78	733443430	68173	109.90	10800	11140	10430	14020	7560	10790	10758.48	1.76	-9489	11270	11030	10900	10660	10530	11150	10780	22	3230	500	7550	10	1	4330068	454	9.56	2.51	12	1.57	1097.00	4172.00	33000	20240816	-68.21	10430	20241111	0.58	33000	-68.21	20240816	10430	0.58	20241111	33000	-68.21	20240816	10430	0.58	20241111	1.37	N	088340	500	21 억	76372	N	N	N	N
116	20241111	140642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10730	-60	5	-0.56	598485390	55340	89.21	10800	11140	10510	14020	7560	10790	10814.77	1.76	-7563	11270	11030	10900	10660	10530	11150	10780	22	3230	500	7550	10	1	4330068	465	9.78	2.57	12	1.28	1097.00	4172.00	33000	20240816	-67.48	10510	20241111	2.09	33000	-67.48	20240816	10510	2.09	20241111	33000	-67.48	20240816	10510	2.09	20241111	1.37	N	088340	500	21 억	76372	N	N	N	N
117	20241111	130636	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10780	-10	5	-0.09	549782120	50813	81.92	10800	11140	10510	14020	7560	10790	10819.81	1.76	-6312	11270	11030	10900	10660	10530	11150	10780	22	3230	500	7550	10	1	4330068	467	9.83	2.58	12	1.17	1097.00	4172.00	33000	20240816	-67.33	10510	20241111	2.57	33000	-67.33	20240816	10510	2.57	20241111	33000	-67.33	20240816	10510	2.57	20241111	1.37	N	088340	500	21 억	76372	N	N	N	N
118	20241111	120634	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10580	-210	5	-1.95	473197620	43725	70.49	10800	11140	10510	14020	7560	10790	10822.26	1.76	-5373	11270	11030	10900	10660	10530	11150	10780	22	3230	500	7550	10	1	4330068	458	9.64	2.54	12	1.01	1097.00	4172.00	33000	20240816	-67.94	10510	20241111	0.67	33000	-67.94	20240816	10510	0.67	20241111	33000	-67.94	20240816	10510	0.67	20241111	1.37	N	088340	500	21 억	76372	N	N	N	N
119	20241111	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10750	-40	5	-0.37	333325970	30552	49.25	10800	11140	10720	14020	7560	10790	10910.79	1.76	-2104	11270	11030	10900	10660	10530	11150	10780	22	3230	500	7550	10	1	4330068	465	9.80	2.58	12	0.71	1097.00	4172.00	33000	20240816	-67.42	10520	20241107	2.19	33000	-67.42	20240816	10520	2.19	20241107	33000	-67.42	20240816	10520	2.19	20241107	1.37	N	088340	500	21 억	76372	N	N	N	N
120	20241111	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10750	-40	5	-0.37	283852970	25956	41.84	10800	11140	10730	14020	7560	10790	10936.89	1.76	-654	11270	11030	10900	10660	10530	11150	10780	22	3230	500	7550	10	1	4330068	465	9.80	2.58	12	0.60	1097.00	4172.00	33000	20240816	-67.42	10520	20241107	2.19	33000	-67.42	20240816	10520	2.19	20241107	33000	-67.42	20240816	10520	2.19	20241107	1.37	N	088340	500	21 억	76372	N	N	N	N
121	20241111	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11100	310	2	2.87	73470480	6748	10.88	10800	11140	10800	14020	7560	10790	10890.27	1.76	4259	11270	11030	10900	10660	10530	11150	10780	22	3230	500	7550	10	1	4330068	481	10.12	2.66	12	0.16	1097.00	4172.00	33000	20240816	-66.36	10520	20241107	5.51	33000	-66.36	20240816	10520	5.51	20241107	33000	-66.36	20240816	10520	5.51	20241107	1.37	N	088340	500	21 억	76372	N	N	N	N
122	20241108	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10790	-80	5	-0.74	673236890	61698	119.34	10770	11140	10770	14130	7610	10870	10912.56	1.70	2590	11383	11126	10823	10566	10263	11255	10695	22	3260	500	7600	10	1	4330068	467	9.84	2.59	12	1.42	1097.00	4172.00	33000	20240816	-67.30	10520	20241107	2.57	33000	-67.30	20240816	10520	2.57	20241107	33000	-67.30	20240816	10520	2.57	20241107	1.40	N	088340	500	21 억	73747	N	N	N	N
123	20241108	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10830	-40	5	-0.37	624144040	57151	110.55	10770	11140	10770	14130	7610	10870	10921.06	1.70	2989	11383	11126	10823	10566	10263	11255	10695	22	3260	500	7600	10	1	4330068	469	9.87	2.60	12	1.32	1097.00	4172.00	33000	20240816	-67.18	10520	20241107	2.95	33000	-67.18	20240816	10520	2.95	20241107	33000	-67.18	20240816	10520	2.95	20241107	1.40	N	088340	500	21 억	73747	N	N	N	N
124	20241108	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10830	-40	5	-0.37	499824700	45700	88.40	10770	11140	10770	14130	7610	10870	10937.24	1.70	2183	11383	11126	10823	10566	10263	11255	10695	22	3260	500	7600	10	1	4330068	469	9.87	2.60	12	1.06	1097.00	4172.00	33000	20240816	-67.18	10520	20241107	2.95	33000	-67.18	20240816	10520	2.95	20241107	33000	-67.18	20240816	10520	2.95	20241107	1.40	N	088340	500	21 억	73747	N	N	N	N
125	20241108	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10860	-10	5	-0.09	394679390	35992	69.62	10770	11140	10770	14130	7610	10870	10966.04	1.70	3294	11383	11126	10823	10566	10263	11255	10695	22	3260	500	7600	10	1	4330068	470	9.90	2.60	12	0.83	1097.00	4172.00	33000	20240816	-67.09	10520	20241107	3.23	33000	-67.09	20240816	10520	3.23	20241107	33000	-67.09	20240816	10520	3.23	20241107	1.40	N	088340	500	21 억	73747	N	N	N	N
126	20241108	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10890	20	2	0.18	315676060	28721	55.56	10770	11140	10770	14130	7610	10870	10991.58	1.70	2420	11383	11126	10823	10566	10263	11255	10695	22	3260	500	7600	10	1	4330068	472	9.93	2.61	12	0.66	1097.00	4172.00	33000	20240816	-67.00	10520	20241107	3.52	33000	-67.00	20240816	10520	3.52	20241107	33000	-67.00	20240816	10520	3.52	20241107	1.40	N	088340	500	21 억	73747	N	N	N	N
127	20241108	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10920	50	2	0.46	275235450	25020	48.40	10770	11140	10770	14130	7610	10870	11001.19	1.70	4358	11383	11126	10823	10566	10263	11255	10695	22	3260	500	7600	10	1	4330068	473	9.95	2.62	12	0.58	1097.00	4172.00	33000	20240816	-66.91	10520	20241107	3.80	33000	-66.91	20240816	10520	3.80	20241107	33000	-66.91	20240816	10520	3.80	20241107	1.40	N	088340	500	21 억	73747	N	N	N	N
128	20241108	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10990	120	2	1.10	188535240	17096	33.07	10770	11140	10770	14130	7610	10870	11029.05	1.70	5563	11383	11126	10823	10566	10263	11255	10695	22	3260	500	7600	10	1	4330068	476	10.02	2.63	12	0.39	1097.00	4172.00	33000	20240816	-66.70	10520	20241107	4.47	33000	-66.70	20240816	10520	4.47	20241107	33000	-66.70	20240816	10520	4.47	20241107	1.40	N	088340	500	21 억	73747	N	N	N	N
129	20241108	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10990	120	2	1.10	18719800	1724	3.33	10770	11100	10770	14130	7610	10870	10857.57	1.70	557	11383	11126	10823	10566	10263	11255	10695	22	3260	500	7600	10	1	4330068	476	10.02	2.63	12	0.04	1097.00	4172.00	33000	20240816	-66.70	10520	20241107	4.47	33000	-66.70	20240816	10520	4.47	20241107	33000	-66.70	20240816	10520	4.47	20241107	1.40	N	088340	500	21 억	73747	N	N	N	N
130	20241107	160626	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10870	170	2	1.59	544323760	50535	143.46	10740	11080	10520	13910	7490	10700	10771.30	1.45	10809	11200	10950	10820	10570	10440	10885	10505	22	3210	500	7490	10	1	4330068	471	9.91	2.61	12	1.17	1097.00	4172.00	33000	20240816	-67.06	10520	20241107	3.33	33000	-67.06	20240816	10520	3.33	20241107	33000	-67.06	20240816	10520	3.33	20241107	1.23	N	088340	500	21 억	62936	N	N	N	N
131	20241107	150627	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11000	300	2	2.80	488995770	45463	129.06	10740	11080	10520	13910	7490	10700	10755.97	1.45	10223	11200	10950	10820	10570	10440	10885	10505	22	3210	500	7490	10	1	4330068	476	10.03	2.64	12	1.05	1097.00	4172.00	33000	20240816	-66.67	10520	20241107	4.56	33000	-66.67	20240816	10520	4.56	20241107	33000	-66.67	20240816	10520	4.56	20241107	1.23	N	088340	500	21 억	62936	N	N	N	N
132	20241107	140630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11080	380	2	3.55	425769800	39705	112.71	10740	11080	10520	13910	7490	10700	10723.36	1.45	8806	11200	10950	10820	10570	10440	10885	10505	22	3210	500	7490	10	1	4330068	480	10.10	2.66	12	0.92	1097.00	4172.00	33000	20240816	-66.42	10520	20241107	5.32	33000	-66.42	20240816	10520	5.32	20241107	33000	-66.42	20240816	10520	5.32	20241107	1.23	N	088340	500	21 억	62936	N	N	N	N
133	20241107	130631	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10770	70	2	0.65	320115050	30011	85.19	10740	11000	10520	13910	7490	10700	10666.53	1.45	2816	11200	10950	10820	10570	10440	10885	10505	22	3210	500	7490	10	1	4330068	466	9.82	2.58	12	0.69	1097.00	4172.00	33000	20240816	-67.36	10520	20241107	2.38	33000	-67.36	20240816	10520	2.38	20241107	33000	-67.36	20240816	10520	2.38	20241107	1.23	N	088340	500	21 억	62936	N	N	N	N
134	20241107	120628	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10680	-20	5	-0.19	285973440	26828	76.16	10740	11000	10520	13910	7490	10700	10659.44	1.45	2744	11200	10950	10820	10570	10440	10885	10505	22	3210	500	7490	10	1	4330068	462	9.74	2.56	12	0.62	1097.00	4172.00	33000	20240816	-67.64	10520	20241107	1.52	33000	-67.64	20240816	10520	1.52	20241107	33000	-67.64	20240816	10520	1.52	20241107	1.23	N	088340	500	21 억	62936	N	N	N	N
135	20241107	110627	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10670	-30	5	-0.28	280377410	26303	74.67	10740	11000	10520	13910	7490	10700	10659.44	1.45	2786	11200	10950	10820	10570	10440	10885	10505	22	3210	500	7490	10	1	4330068	462	9.73	2.56	12	0.61	1097.00	4172.00	33000	20240816	-67.67	10520	20241107	1.43	33000	-67.67	20240816	10520	1.43	20241107	33000	-67.67	20240816	10520	1.43	20241107	1.23	N	088340	500	21 억	62936	N	N	N	N
136	20241107	100627	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10610	-90	5	-0.84	248477970	23291	66.12	10740	11000	10520	13910	7490	10700	10668.34	1.45	2639	11200	10950	10820	10570	10440	10885	10505	22	3210	500	7490	10	1	4330068	459	9.67	2.54	12	0.54	1097.00	4172.00	33000	20240816	-67.85	10520	20241107	0.86	33000	-67.85	20240816	10520	0.86	20241107	33000	-67.85	20240816	10520	0.86	20241107	1.23	N	088340	500	21 억	62936	N	N	N	N
137	20241107	090627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10900	200	2	1.87	64060730	5910	16.78	10740	11000	10740	13910	7490	10700	10840.62	1.45	2283	11200	10950	10820	10570	10440	10885	10505	22	3210	500	7490	10	1	4330068	472	9.94	2.61	12	0.14	1097.00	4172.00	33000	20240816	-66.97	10570	20241101	3.12	33000	-66.97	20240816	10570	3.12	20241101	33000	-66.97	20240816	10570	3.12	20241101	1.23	N	088340	500	21 억	62936	N	N	N	N
138	20241106	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10700	-210	5	-1.92	376680390	34658	109.06	10910	11070	10690	14180	7640	10910	10869.26	1.39	2785	11436	11172	10996	10732	10556	11305	10865	22	3270	500	7630	10	1	4330068	463	9.75	2.56	12	0.80	1097.00	4172.00	33000	20240816	-67.58	10570	20241101	1.23	33000	-67.58	20240816	10570	1.23	20241101	33000	-67.58	20240816	10570	1.23	20241101	1.16	N	088340	500	21 억	60188	N	N	N	N
139	20241106	150649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10750	-160	5	-1.47	334556860	30732	96.71	10910	11070	10740	14180	7640	10910	10886.27	1.39	2440	11436	11172	10996	10732	10556	11305	10865	22	3270	500	7630	10	1	4330068	465	9.80	2.58	12	0.71	1097.00	4172.00	33000	20240816	-67.42	10570	20241101	1.70	33000	-67.42	20240816	10570	1.70	20241101	33000	-67.42	20240816	10570	1.70	20241101	1.16	N	088340	500	21 억	60188	N	N	N	N
140	20241106	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10810	-100	5	-0.92	282635530	25915	81.55	10910	11070	10800	14180	7640	10910	10906.25	1.39	1138	11436	11172	10996	10732	10556	11305	10865	22	3270	500	7630	10	1	4330068	468	9.85	2.59	12	0.60	1097.00	4172.00	33000	20240816	-67.24	10570	20241101	2.27	33000	-67.24	20240816	10570	2.27	20241101	33000	-67.24	20240816	10570	2.27	20241101	1.16	N	088340	500	21 억	60188	N	N	N	N
141	20241106	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10840	-70	5	-0.64	212004460	19397	61.04	10910	11070	10800	14180	7640	10910	10929.76	1.39	1198	11436	11172	10996	10732	10556	11305	10865	22	3270	500	7630	10	1	4330068	469	9.88	2.60	12	0.45	1097.00	4172.00	33000	20240816	-67.15	10570	20241101	2.55	33000	-67.15	20240816	10570	2.55	20241101	33000	-67.15	20240816	10570	2.55	20241101	1.16	N	088340	500	21 억	60188	N	N	N	N
142	20241106	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10910	0	3	0.00	134953240	12328	38.79	10910	11070	10870	14180	7640	10910	10946.89	1.39	1134	11436	11172	10996	10732	10556	11305	10865	22	3270	500	7630	10	1	4330068	472	9.95	2.62	12	0.28	1097.00	4172.00	33000	20240816	-66.94	10570	20241101	3.22	33000	-66.94	20240816	10570	3.22	20241101	33000	-66.94	20240816	10570	3.22	20241101	1.16	N	088340	500	21 억	60188	N	N	N	N
143	20241106	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10930	20	2	0.18	90177550	8224	25.88	10910	11070	10870	14180	7640	10910	10965.17	1.39	1578	11436	11172	10996	10732	10556	11305	10865	22	3270	500	7630	10	1	4330068	473	9.96	2.62	12	0.19	1097.00	4172.00	33000	20240816	-66.88	10570	20241101	3.41	33000	-66.88	20240816	10570	3.41	20241101	33000	-66.88	20240816	10570	3.41	20241101	1.16	N	088340	500	21 억	60188	N	N	N	N
144	20241106	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11000	90	2	0.82	71494460	6519	20.51	10910	11070	10870	14180	7640	10910	10967.09	1.39	1737	11436	11172	10996	10732	10556	11305	10865	22	3270	500	7630	10	1	4330068	476	10.03	2.64	12	0.15	1097.00	4172.00	33000	20240816	-66.67	10570	20241101	4.07	33000	-66.67	20240816	10570	4.07	20241101	33000	-66.67	20240816	10570	4.07	20241101	1.16	N	088340	500	21 억	60188	N	N	N	N
145	20241106	090633	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10900	-10	5	-0.09	19333630	1772	5.58	10910	10990	10870	14180	7640	10910	10910.63	1.39	502	11436	11172	10996	10732	10556	11305	10865	22	3270	500	7630	10	1	4330068	472	9.94	2.61	12	0.04	1097.00	4172.00	33000	20240816	-66.97	10570	20241101	3.12	33000	-66.97	20240816	10570	3.12	20241101	33000	-66.97	20240816	10570	3.12	20241101	1.16	N	088340	500	21 억	60188	N	N	N	N
146	20241105	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10910	-50	5	-0.46	346571630	31707	87.05	10850	11260	10820	14240	7680	10960	10930.45	1.52	-5876	11213	11086	10833	10706	10453	11150	10770	22	3280	500	7670	10	1	4330068	472	9.95	2.62	12	0.73	1097.00	4172.00	33000	20240816	-66.94	10570	20241101	3.22	33000	-66.94	20240816	10570	3.22	20241101	33000	-66.94	20240816	10570	3.22	20241101	1.16	N	088340	500	21 억	65992	N	N	N	N
147	20241105	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10900	-60	5	-0.55	311494210	28492	78.22	10850	11260	10820	14240	7680	10960	10932.69	1.52	-5012	11213	11086	10833	10706	10453	11150	10770	22	3280	500	7670	10	1	4330068	472	9.94	2.61	12	0.66	1097.00	4172.00	33000	20240816	-66.97	10570	20241101	3.12	33000	-66.97	20240816	10570	3.12	20241101	33000	-66.97	20240816	10570	3.12	20241101	1.16	N	088340	500	21 억	65992	N	N	N	N
148	20241105	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10920	-40	5	-0.36	283283910	25909	71.13	10850	11260	10820	14240	7680	10960	10933.80	1.52	-4176	11213	11086	10833	10706	10453	11150	10770	22	3280	500	7670	10	1	4330068	473	9.95	2.62	12	0.60	1097.00	4172.00	33000	20240816	-66.91	10570	20241101	3.31	33000	-66.91	20240816	10570	3.31	20241101	33000	-66.91	20240816	10570	3.31	20241101	1.16	N	088340	500	21 억	65992	N	N	N	N
149	20241105	130626	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10980	20	2	0.18	261924100	23955	65.77	10850	11260	10820	14240	7680	10960	10934.01	1.52	-4533	11213	11086	10833	10706	10453	11150	10770	22	3280	500	7670	10	1	4330068	475	10.01	2.63	12	0.55	1097.00	4172.00	33000	20240816	-66.73	10570	20241101	3.88	33000	-66.73	20240816	10570	3.88	20241101	33000	-66.73	20240816	10570	3.88	20241101	1.16	N	088340	500	21 억	65992	N	N	N	N
150	20241105	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10920	-40	5	-0.36	221783580	20287	55.70	10850	11260	10820	14240	7680	10960	10932.30	1.52	-3495	11213	11086	10833	10706	10453	11150	10770	22	3280	500	7670	10	1	4330068	473	9.95	2.62	12	0.47	1097.00	4172.00	33000	20240816	-66.91	10570	20241101	3.31	33000	-66.91	20240816	10570	3.31	20241101	33000	-66.91	20240816	10570	3.31	20241101	1.16	N	088340	500	21 억	65992	N	N	N	N
151	20241105	110613	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10960	0	3	0.00	209558490	19166	52.62	10850	11260	10820	14240	7680	10960	10933.87	1.52	-3471	11213	11086	10833	10706	10453	11150	10770	22	3280	500	7670	10	1	4330068	475	9.99	2.63	12	0.44	1097.00	4172.00	33000	20240816	-66.79	10570	20241101	3.69	33000	-66.79	20240816	10570	3.69	20241101	33000	-66.79	20240816	10570	3.69	20241101	1.16	N	088340	500	21 억	65992	N	N	N	N
152	20241105	100621	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10980	20	2	0.18	145679370	13306	36.53	10850	11260	10820	14240	7680	10960	10948.40	1.52	-2564	11213	11086	10833	10706	10453	11150	10770	22	3280	500	7670	10	1	4330068	475	10.01	2.63	12	0.31	1097.00	4172.00	33000	20240816	-66.73	10570	20241101	3.88	33000	-66.73	20240816	10570	3.88	20241101	33000	-66.73	20240816	10570	3.88	20241101	1.16	N	088340	500	21 억	65992	N	N	N	N
153	20241105	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10930	-30	5	-0.27	21118520	1949	5.35	10850	10930	10820	14240	7680	10960	10835.57	1.52	-274	11213	11086	10833	10706	10453	11150	10770	22	3280	500	7670	10	1	4330068	473	9.96	2.62	12	0.05	1097.00	4172.00	33000	20240816	-66.88	10570	20241101	3.41	33000	-66.88	20240816	10570	3.41	20241101	33000	-66.88	20240816	10570	3.41	20241101	1.16	N	088340	500	21 억	65992	N	N	N	N
154	20241104	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10960	390	2	3.69	394727520	36379	72.28	10580	10960	10580	13740	7400	10570	10849.50	1.16	15905	11210	10890	10730	10410	10250	10810	10330	22	3170	500	7390	10	1	4330068	475	9.99	2.63	12	0.84	1097.00	4172.00	33000	20240816	-66.79	10570	20241101	3.69	33000	-66.79	20240816	10570	3.69	20241101	33000	-66.79	20240816	10570	3.69	20241101	1.13	N	088340	500	21 억	50153	N	N	N	N
155	20241104	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10880	310	2	2.93	329344160	30394	60.39	10580	10940	10580	13740	7400	10570	10835.83	1.16	14626	11210	10890	10730	10410	10250	10810	10330	22	3170	500	7390	10	1	4330068	471	9.92	2.61	12	0.70	1097.00	4172.00	33000	20240816	-67.03	10570	20241101	2.93	33000	-67.03	20240816	10570	2.93	20241101	33000	-67.03	20240816	10570	2.93	20241101	1.13	N	088340	500	21 억	50153	N	N	N	N
156	20241104	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10850	280	2	2.65	268570640	24796	49.26	10580	10940	10580	13740	7400	10570	10831.21	1.16	11603	11210	10890	10730	10410	10250	10810	10330	22	3170	500	7390	10	1	4330068	470	9.89	2.60	12	0.57	1097.00	4172.00	33000	20240816	-67.12	10570	20241101	2.65	33000	-67.12	20240816	10570	2.65	20241101	33000	-67.12	20240816	10570	2.65	20241101	1.13	N	088340	500	21 억	50153	N	N	N	N
157	20241104	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10840	270	2	2.55	228973250	21143	42.01	10580	10940	10580	13740	7400	10570	10829.74	1.16	8852	11210	10890	10730	10410	10250	10810	10330	22	3170	500	7390	10	1	4330068	469	9.88	2.60	12	0.49	1097.00	4172.00	33000	20240816	-67.15	10570	20241101	2.55	33000	-67.15	20240816	10570	2.55	20241101	33000	-67.15	20240816	10570	2.55	20241101	1.13	N	088340	500	21 억	50153	N	N	N	N
158	20241104	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10840	270	2	2.55	192635140	17785	35.33	10580	10940	10580	13740	7400	10570	10831.33	1.16	7297	11210	10890	10730	10410	10250	10810	10330	22	3170	500	7390	10	1	4330068	469	9.88	2.60	12	0.41	1097.00	4172.00	33000	20240816	-67.15	10570	20241101	2.55	33000	-67.15	20240816	10570	2.55	20241101	33000	-67.15	20240816	10570	2.55	20241101	1.13	N	088340	500	21 억	50153	N	N	N	N
159	20241104	110603	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10740	170	2	1.61	176127320	16261	32.31	10580	10940	10580	13740	7400	10570	10831.27	1.16	7288	11210	10890	10730	10410	10250	10810	10330	22	3170	500	7390	10	1	4330068	465	9.79	2.57	12	0.38	1097.00	4172.00	33000	20240816	-67.45	10570	20241101	1.61	33000	-67.45	20240816	10570	1.61	20241101	33000	-67.45	20240816	10570	1.61	20241101	1.13	N	088340	500	21 억	50153	N	N	N	N
160	20241104	100556	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10900	330	2	3.12	148190470	13680	27.18	10580	10940	10580	13740	7400	10570	10832.64	1.16	6334	11210	10890	10730	10410	10250	10810	10330	22	3170	500	7390	10	1	4330068	472	9.94	2.61	12	0.32	1097.00	4172.00	33000	20240816	-66.97	10570	20241101	3.12	33000	-66.97	20240816	10570	3.12	20241101	33000	-66.97	20240816	10570	3.12	20241101	1.13	N	088340	500	21 억	50153	N	N	N	N
161	20241104	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10760	190	2	1.80	27725760	2580	5.13	10580	10800	10580	13740	7400	10570	10746.42	1.16	1022	11210	10890	10730	10410	10250	10810	10330	22	3170	500	7390	10	1	4330068	466	9.81	2.58	12	0.06	1097.00	4172.00	33000	20240816	-67.39	10570	20241101	1.80	33000	-67.39	20240816	10570	1.80	20241101	33000	-67.39	20240816	10570	1.80	20241101	1.13	N	088340	500	21 억	50153	N	N	N	N
162	20241101	160545	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10570	-640	5	-5.71	539750690	49952	136.09	11050	11050	10570	14570	7850	11210	10800.37	1.36	-8730	11556	11382	11156	10982	10756	11470	11070	22	3360	500	7840	10	1	4330068	458	9.64	2.53	12	1.15	1097.00	4172.00	33000	20240816	-67.97	10570	20241101	0.00	33000	-67.97	20240816	10570	0.00	20241101	33000	-67.97	20240816	10570	0.00	20241101	1.09	N	088340	500	21 억	58855	N	N	N	N
163	20241101	150558	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10600	-610	5	-5.44	488351330	45099	122.87	11050	11050	10590	14570	7850	11210	10823.08	1.36	-8512	11556	11382	11156	10982	10756	11470	11070	22	3360	500	7840	10	1	4330068	459	9.66	2.54	12	1.04	1097.00	4172.00	33000	20240816	-67.88	10590	20241101	0.09	33000	-67.88	20240816	10590	0.09	20241101	33000	-67.88	20240816	10590	0.09	20241101	1.09	N	088340	500	21 억	58855	N	N	N	N
164	20241101	140542	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10730	-480	5	-4.28	367815970	33830	92.16	11050	11050	10690	14570	7850	11210	10866.14	1.36	-6901	11556	11382	11156	10982	10756	11470	11070	22	3360	500	7840	10	1	4330068	465	9.78	2.57	12	0.78	1097.00	4172.00	33000	20240816	-67.48	10690	20241101	0.37	33000	-67.48	20240816	10690	0.37	20241101	33000	-67.48	20240816	10690	0.37	20241101	1.09	N	088340	500	21 억	58855	N	N	N	N
165	20241101	130649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10900	-310	5	-2.77	274191220	25154	68.53	11050	11050	10840	14570	7850	11210	10892.63	1.36	-4677	11556	11382	11156	10982	10756	11470	11070	22	3360	500	7840	10	1	4330068	472	9.94	2.61	12	0.58	1097.00	4172.00	33000	20240816	-66.97	10840	20241101	0.55	33000	-66.97	20240816	10840	0.55	20241101	33000	-66.97	20240816	10840	0.55	20241101	1.09	N	088340	500	21 억	58855	N	N	N	N
166	20241101	120649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10900	-310	5	-2.77	249203860	22855	62.27	11050	11050	10840	14570	7850	11210	10895.09	1.36	-4822	11556	11382	11156	10982	10756	11470	11070	22	3360	500	7840	10	1	4330068	472	9.94	2.61	12	0.53	1097.00	4172.00	33000	20240816	-66.97	10840	20241101	0.55	33000	-66.97	20240816	10840	0.55	20241101	33000	-66.97	20240816	10840	0.55	20241101	1.09	N	088340	500	21 억	58855	N	N	N	N
167	20241101	110646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10910	-300	5	-2.68	231174150	21198	57.75	11050	11050	10840	14570	7850	11210	10896.23	1.36	-4808	11556	11382	11156	10982	10756	11470	11070	22	3360	500	7840	10	1	4330068	472	9.95	2.62	12	0.49	1097.00	4172.00	33000	20240816	-66.94	10840	20241101	0.65	33000	-66.94	20240816	10840	0.65	20241101	33000	-66.94	20240816	10840	0.65	20241101	1.09	N	088340	500	21 억	58855	N	N	N	N
168	20241101	100648	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10910	-300	5	-2.68	164468610	15059	41.03	11050	11050	10840	14570	7850	11210	10909.15	1.36	-4812	11556	11382	11156	10982	10756	11470	11070	22	3360	500	7840	10	1	4330068	472	9.95	2.62	12	0.35	1097.00	4172.00	33000	20240816	-66.94	10840	20241101	0.65	33000	-66.94	20240816	10840	0.65	20241101	33000	-66.94	20240816	10840	0.65	20241101	1.09	N	088340	500	21 억	58855	N	N	N	N
169	20241101	090646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10910	-300	5	-2.68	59297850	5388	14.68	11050	11050	10910	14570	7850	11210	10978.76	1.36	-2622	11556	11382	11156	10982	10756	11470	11070	22	3360	500	7840	10	1	4330068	472	9.95	2.62	12	0.12	1097.00	4172.00	33000	20240816	-66.94	10910	20241101	0.00	33000	-66.94	20240816	10910	0.00	20241101	33000	-66.94	20240816	10910	0.00	20241101	1.09	N	088340	500	21 억	58855	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History