KissMeData/014470/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1578	-55	5	-3.37	124248149	77589	64.38	1620	1632	1576	2120	1144	1633	1601.36	0.14	-41582	1687	1659	1626	1598	1565	1674	1613	300	487	500	1010	1	1	60052260	948	-3.64	0.54	12	0.13	-433.00	2941.00	4355	20231122	-63.77	1501	20241114	5.13	3170	-50.22	20240102	1501	5.13	20241114	3870	-59.22	20231204	1501	5.13	20241114	1.91	N	014470	500	300 억	86887	N	N	N	N
3	20241129	150327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1580	-53	5	-3.25	103610225	64553	53.56	1620	1632	1577	2120	1144	1633	1605.04	0.14	-36459	1687	1659	1626	1598	1565	1674	1613	300	487	500	1010	1	1	60052260	949	-3.65	0.54	12	0.11	-433.00	2941.00	4355	20231122	-63.72	1501	20241114	5.26	3170	-50.16	20240102	1501	5.26	20241114	3870	-59.17	20231204	1501	5.26	20241114	1.91	N	014470	500	300 억	86887	N	N	N	N
4	20241129	140325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1617	-16	5	-0.98	91099574	56679	47.03	1620	1632	1591	2120	1144	1633	1607.29	0.14	-29845	1687	1659	1626	1598	1565	1674	1613	300	487	500	1010	1	1	60052260	971	-3.73	0.55	12	0.09	-433.00	2941.00	4355	20231122	-62.87	1501	20241114	7.73	3170	-48.99	20240102	1501	7.73	20241114	3870	-58.22	20231204	1501	7.73	20241114	1.91	N	014470	500	300 억	86887	N	N	N	N
5	20241129	130328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1596	-37	5	-2.27	79820626	49630	41.18	1620	1632	1593	2120	1144	1633	1608.31	0.14	-26722	1687	1659	1626	1598	1565	1674	1613	300	487	500	1010	1	1	60052260	958	-3.69	0.54	12	0.08	-433.00	2941.00	4355	20231122	-63.35	1501	20241114	6.33	3170	-49.65	20240102	1501	6.33	20241114	3870	-58.76	20231204	1501	6.33	20241114	1.91	N	014470	500	300 억	86887	N	N	N	N
6	20241129	120329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1601	-32	5	-1.96	77115844	47939	39.77	1620	1632	1593	2120	1144	1633	1608.62	0.14	-25272	1687	1659	1626	1598	1565	1674	1613	300	487	500	1010	1	1	60052260	961	-3.70	0.54	12	0.08	-433.00	2941.00	4355	20231122	-63.24	1501	20241114	6.66	3170	-49.50	20240102	1501	6.66	20241114	3870	-58.63	20231204	1501	6.66	20241114	1.91	N	014470	500	300 억	86887	N	N	N	N
7	20241129	110328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1602	-31	5	-1.90	70165081	43593	36.17	1620	1632	1593	2120	1144	1633	1609.55	0.14	-21743	1687	1659	1626	1598	1565	1674	1613	300	487	500	1010	1	1	60052260	962	-3.70	0.54	12	0.07	-433.00	2941.00	4355	20231122	-63.21	1501	20241114	6.73	3170	-49.46	20240102	1501	6.73	20241114	3870	-58.60	20231204	1501	6.73	20241114	1.91	N	014470	500	300 억	86887	N	N	N	N
8	20241129	100327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1598	-35	5	-2.14	58883586	36550	30.33	1620	1632	1596	2120	1144	1633	1611.04	0.14	-19465	1687	1659	1626	1598	1565	1674	1613	300	487	500	1010	1	1	60052260	960	-3.69	0.54	12	0.06	-433.00	2941.00	4355	20231122	-63.31	1501	20241114	6.46	3170	-49.59	20240102	1501	6.46	20241114	3870	-58.71	20231204	1501	6.46	20241114	1.91	N	014470	500	300 억	86887	N	N	N	N
9	20241129	090327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1620	-13	5	-0.80	5438340	3357	2.79	1620	1620	1620	2120	1144	1633	1620.00	0.14	312	1687	1659	1626	1598	1565	1674	1613	300	487	500	1010	1	1	60052260	973	-3.74	0.55	12	0.01	-433.00	2941.00	4355	20231122	-62.80	1501	20241114	7.93	3170	-48.90	20240102	1501	7.93	20241114	3870	-58.14	20231204	1501	7.93	20241114	1.91	N	014470	500	300 억	86887	N	N	N	N
10	20241128	160324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1633	35	2	2.19	196496806	120116	192.69	1597	1654	1593	2075	1119	1598	1635.89	0.10	26949	1624	1610	1595	1581	1566	1603	1574	300	477	500	990	1	1	60052260	981	-3.77	0.56	12	0.20	-433.00	2941.00	4480	20231121	-63.55	1501	20241114	8.79	3170	-48.49	20240102	1501	8.79	20241114	4115	-60.32	20231128	1501	8.79	20241114	1.92	N	014470	500	300 억	60447	N	N	N	N
11	20241128	150331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	42	2	2.63	190916509	116700	187.21	1597	1654	1593	2075	1119	1598	1635.96	0.10	26599	1624	1610	1595	1581	1566	1603	1574	300	477	500	990	1	1	60052260	985	-3.79	0.56	12	0.19	-433.00	2941.00	4480	20231121	-63.39	1501	20241114	9.26	3170	-48.26	20240102	1501	9.26	20241114	4115	-60.15	20231128	1501	9.26	20241114	1.92	N	014470	500	300 억	60447	N	N	N	N
12	20241128	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1651	53	2	3.32	163626536	100056	160.51	1597	1654	1593	2075	1119	1598	1635.35	0.10	23678	1624	1610	1595	1581	1566	1603	1574	300	477	500	990	1	1	60052260	991	-3.81	0.56	12	0.17	-433.00	2941.00	4480	20231121	-63.15	1501	20241114	9.99	3170	-47.92	20240102	1501	9.99	20241114	4115	-59.88	20231128	1501	9.99	20241114	1.92	N	014470	500	300 억	60447	N	N	N	N
13	20241128	130328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1641	43	2	2.69	123145716	75447	121.03	1597	1646	1593	2075	1119	1598	1632.21	0.10	15333	1624	1610	1595	1581	1566	1603	1574	300	477	500	990	1	1	60052260	985	-3.79	0.56	12	0.13	-433.00	2941.00	4480	20231121	-63.37	1501	20241114	9.33	3170	-48.23	20240102	1501	9.33	20241114	4115	-60.12	20231128	1501	9.33	20241114	1.92	N	014470	500	300 억	60447	N	N	N	N
14	20241128	120329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1635	37	2	2.32	111169928	68138	109.31	1597	1646	1593	2075	1119	1598	1631.54	0.10	9506	1624	1610	1595	1581	1566	1603	1574	300	477	500	990	1	1	60052260	982	-3.78	0.56	12	0.11	-433.00	2941.00	4480	20231121	-63.50	1501	20241114	8.93	3170	-48.42	20240102	1501	8.93	20241114	4115	-60.27	20231128	1501	8.93	20241114	1.92	N	014470	500	300 억	60447	N	N	N	N
15	20241128	110334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	42	2	2.63	104636835	64142	102.90	1597	1646	1593	2075	1119	1598	1631.33	0.10	9467	1624	1610	1595	1581	1566	1603	1574	300	477	500	990	1	1	60052260	985	-3.79	0.56	12	0.11	-433.00	2941.00	4480	20231121	-63.39	1501	20241114	9.26	3170	-48.26	20240102	1501	9.26	20241114	4115	-60.15	20231128	1501	9.26	20241114	1.92	N	014470	500	300 억	60447	N	N	N	N
16	20241128	100330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	42	2	2.63	82119331	50390	80.84	1597	1646	1593	2075	1119	1598	1629.68	0.10	17406	1624	1610	1595	1581	1566	1603	1574	300	477	500	990	1	1	60052260	985	-3.79	0.56	12	0.08	-433.00	2941.00	4480	20231121	-63.39	1501	20241114	9.26	3170	-48.26	20240102	1501	9.26	20241114	4115	-60.15	20231128	1501	9.26	20241114	1.92	N	014470	500	300 억	60447	N	N	N	N
17	20241128	090328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1594	-4	5	-0.25	848096	532	0.85	1597	1597	1594	2075	1119	1598	1594.17	0.10	-509	1624	1610	1595	1581	1566	1603	1574	300	477	500	990	1	1	60052260	957	-3.68	0.54	12	0.00	-433.00	2941.00	4480	20231121	-64.42	1501	20241114	6.20	3170	-49.72	20240102	1501	6.20	20241114	4115	-61.26	20231128	1501	6.20	20241114	1.92	N	014470	500	300 억	60447	N	N	N	N
18	20241127	160321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1598	2	2	0.13	99186892	62236	36.59	1607	1609	1580	2070	1118	1596	1593.72	0.12	-13433	1636	1616	1578	1558	1520	1626	1568	300	474	500	980	1	1	60052260	960	-3.69	0.54	12	0.10	-433.00	2941.00	4480	20231121	-64.33	1501	20241114	6.46	3170	-49.59	20240102	1501	6.46	20241114	4215	-62.09	20231127	1501	6.46	20241114	1.99	N	014470	500	300 억	73882	N	N	N	N
19	20241127	150326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1594	-2	5	-0.13	95339533	59827	35.17	1607	1609	1580	2070	1118	1596	1593.59	0.12	-12947	1636	1616	1578	1558	1520	1626	1568	300	474	500	980	1	1	60052260	957	-3.68	0.54	12	0.10	-433.00	2941.00	4480	20231121	-64.42	1501	20241114	6.20	3170	-49.72	20240102	1501	6.20	20241114	4215	-62.18	20231127	1501	6.20	20241114	1.99	N	014470	500	300 억	73882	N	N	N	N
20	20241127	140326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1596	0	3	0.00	80582316	50549	29.72	1607	1609	1580	2070	1118	1596	1594.14	0.12	-12011	1636	1616	1578	1558	1520	1626	1568	300	474	500	980	1	1	60052260	958	-3.69	0.54	12	0.08	-433.00	2941.00	4480	20231121	-64.38	1501	20241114	6.33	3170	-49.65	20240102	1501	6.33	20241114	4215	-62.14	20231127	1501	6.33	20241114	1.99	N	014470	500	300 억	73882	N	N	N	N
21	20241127	130323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1593	-3	5	-0.19	74899677	46985	27.62	1607	1609	1580	2070	1118	1596	1594.12	0.12	-11697	1636	1616	1578	1558	1520	1626	1568	300	474	500	980	1	1	60052260	957	-3.68	0.54	12	0.08	-433.00	2941.00	4480	20231121	-64.44	1501	20241114	6.13	3170	-49.75	20240102	1501	6.13	20241114	4215	-62.21	20231127	1501	6.13	20241114	1.99	N	014470	500	300 억	73882	N	N	N	N
22	20241127	120327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1590	-6	5	-0.38	74139120	46506	27.34	1607	1609	1580	2070	1118	1596	1594.18	0.12	-11828	1636	1616	1578	1558	1520	1626	1568	300	474	500	980	1	1	60052260	955	-3.67	0.54	12	0.08	-433.00	2941.00	4480	20231121	-64.51	1501	20241114	5.93	3170	-49.84	20240102	1501	5.93	20241114	4215	-62.28	20231127	1501	5.93	20241114	1.99	N	014470	500	300 억	73882	N	N	N	N
23	20241127	110327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1580	-16	5	-1.00	67173423	42117	24.76	1607	1609	1580	2070	1118	1596	1594.92	0.12	-8415	1636	1616	1578	1558	1520	1626	1568	300	474	500	980	1	1	60052260	949	-3.65	0.54	12	0.07	-433.00	2941.00	4480	20231121	-64.73	1501	20241114	5.26	3170	-50.16	20240102	1501	5.26	20241114	4215	-62.51	20231127	1501	5.26	20241114	1.99	N	014470	500	300 억	73882	N	N	N	N
24	20241127	100325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1598	2	2	0.13	40592547	25382	14.92	1607	1609	1590	2070	1118	1596	1599.27	0.12	-11067	1636	1616	1578	1558	1520	1626	1568	300	474	500	980	1	1	60052260	960	-3.69	0.54	12	0.04	-433.00	2941.00	4480	20231121	-64.33	1501	20241114	6.46	3170	-49.59	20240102	1501	6.46	20241114	4215	-62.09	20231127	1501	6.46	20241114	1.99	N	014470	500	300 억	73882	N	N	N	N
25	20241127	090325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1608	12	2	0.75	6572182	4089	2.40	1607	1609	1607	2070	1118	1596	1607.28	0.12	-1571	1636	1616	1578	1558	1520	1626	1568	300	474	500	980	1	1	60052260	966	-3.71	0.55	12	0.01	-433.00	2941.00	4480	20231121	-64.11	1501	20241114	7.13	3170	-49.27	20240102	1501	7.13	20241114	4215	-61.85	20231127	1501	7.13	20241114	1.99	N	014470	500	300 억	73882	N	N	N	N
26	20241126	160326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1596	35	2	2.24	264883477	168317	28.53	1561	1598	1540	2025	1093	1561	1573.72	0.03	57308	1812	1686	1610	1484	1408	1648	1446	300	464	500	960	1	1	60052260	958	-3.69	0.54	12	0.28	-433.00	2941.00	4480	20231121	-64.38	1501	20241114	6.33	3170	-49.65	20240102	1501	6.33	20241114	4215	-62.14	20231127	1501	6.33	20241114	2.00	N	014470	500	300 억	16993	N	N	N	N
27	20241126	150324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1595	34	2	2.18	261544816	166225	28.18	1561	1595	1540	2025	1093	1561	1573.44	0.03	56330	1812	1686	1610	1484	1408	1648	1446	300	464	500	960	1	1	60052260	958	-3.68	0.54	12	0.28	-433.00	2941.00	4480	20231121	-64.40	1501	20241114	6.26	3170	-49.68	20240102	1501	6.26	20241114	4215	-62.16	20231127	1501	6.26	20241114	2.00	N	014470	500	300 억	16993	N	N	N	N
28	20241126	140323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1586	25	2	1.60	239242129	152194	25.80	1561	1594	1540	2025	1093	1561	1571.96	0.03	50497	1812	1686	1610	1484	1408	1648	1446	300	464	500	960	1	1	60052260	952	-3.66	0.54	12	0.25	-433.00	2941.00	4480	20231121	-64.60	1501	20241114	5.66	3170	-49.97	20240102	1501	5.66	20241114	4215	-62.37	20231127	1501	5.66	20241114	2.00	N	014470	500	300 억	16993	N	N	N	N
29	20241126	130323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1589	28	2	1.79	220464227	140305	23.78	1561	1594	1540	2025	1093	1561	1571.32	0.03	44484	1812	1686	1610	1484	1408	1648	1446	300	464	500	960	1	1	60052260	954	-3.67	0.54	12	0.23	-433.00	2941.00	4480	20231121	-64.53	1501	20241114	5.86	3170	-49.87	20240102	1501	5.86	20241114	4215	-62.30	20231127	1501	5.86	20241114	2.00	N	014470	500	300 억	16993	N	N	N	N
30	20241126	120325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1588	27	2	1.73	210801727	134229	22.75	1561	1594	1540	2025	1093	1561	1570.46	0.03	43036	1812	1686	1610	1484	1408	1648	1446	300	464	500	960	1	1	60052260	954	-3.67	0.54	12	0.22	-433.00	2941.00	4480	20231121	-64.55	1501	20241114	5.80	3170	-49.91	20240102	1501	5.80	20241114	4215	-62.33	20231127	1501	5.80	20241114	2.00	N	014470	500	300 억	16993	N	N	N	N
31	20241126	110328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1573	12	2	0.77	176642961	112714	19.11	1561	1584	1540	2025	1093	1561	1567.18	0.03	34080	1812	1686	1610	1484	1408	1648	1446	300	464	500	960	1	1	60052260	945	-3.63	0.53	12	0.19	-433.00	2941.00	4480	20231121	-64.89	1501	20241114	4.80	3170	-50.38	20240102	1501	4.80	20241114	4215	-62.68	20231127	1501	4.80	20241114	2.00	N	014470	500	300 억	16993	N	N	N	N
32	20241126	100326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1579	18	2	1.15	131436314	83970	14.23	1561	1584	1540	2025	1093	1561	1565.28	0.03	20763	1812	1686	1610	1484	1408	1648	1446	300	464	500	960	1	1	60052260	948	-3.65	0.54	12	0.14	-433.00	2941.00	4480	20231121	-64.75	1501	20241114	5.20	3170	-50.19	20240102	1501	5.20	20241114	4215	-62.54	20231127	1501	5.20	20241114	2.00	N	014470	500	300 억	16993	N	N	N	N
33	20241126	090324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1560	-1	5	-0.06	37418419	24037	4.07	1561	1561	1540	2025	1093	1561	1556.70	0.03	-4616	1812	1686	1610	1484	1408	1648	1446	300	464	500	960	1	1	60052260	937	-3.60	0.53	12	0.04	-433.00	2941.00	4480	20231121	-65.18	1501	20241114	3.93	3170	-50.79	20240102	1501	3.93	20241114	4215	-62.99	20231127	1501	3.93	20241114	2.00	N	014470	500	300 억	16993	N	N	N	N
34	20241125	160319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1561	-72	5	-4.41	952950946	586016	246.57	1633	1736	1534	2120	1144	1633	1626.15	0.00	79053	1669	1651	1617	1599	1565	1660	1608	300	487	500	1010	1	1	60052260	937	-3.61	0.53	12	0.98	-433.00	2941.00	4480	20231121	-65.16	1501	20241114	4.00	3170	-50.76	20240102	1501	4.00	20241114	4215	-62.97	20231127	1501	4.00	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
35	20241125	150323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1558	-75	5	-4.59	878393392	538038	226.38	1633	1736	1534	2120	1144	1633	1632.59	0.00	81603	1669	1651	1617	1599	1565	1660	1608	300	487	500	1010	1	1	60052260	936	-3.60	0.53	12	0.90	-433.00	2941.00	4480	20231121	-65.22	1501	20241114	3.80	3170	-50.85	20240102	1501	3.80	20241114	4215	-63.04	20231127	1501	3.80	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
36	20241125	140323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1695	62	2	3.80	365182413	218830	92.07	1633	1707	1633	2120	1144	1633	1668.80	0.00	43917	1669	1651	1617	1599	1565	1660	1608	300	487	500	1010	1	1	60052260	1018	-3.91	0.58	12	0.36	-433.00	2941.00	4480	20231121	-62.17	1501	20241114	12.92	3170	-46.53	20240102	1501	12.92	20241114	4215	-59.79	20231127	1501	12.92	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
37	20241125	130321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1699	66	2	4.04	345102710	206987	87.09	1633	1707	1633	2120	1144	1633	1667.27	0.00	37327	1669	1651	1617	1599	1565	1660	1608	300	487	500	1010	1	1	60052260	1020	-3.92	0.58	12	0.34	-433.00	2941.00	4480	20231121	-62.08	1501	20241114	13.19	3170	-46.40	20240102	1501	13.19	20241114	4215	-59.69	20231127	1501	13.19	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
38	20241125	120323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1687	54	2	3.31	245884752	148498	62.48	1633	1689	1633	2120	1144	1633	1655.81	0.00	28050	1669	1651	1617	1599	1565	1660	1608	300	487	500	1010	1	1	60052260	1013	-3.90	0.57	12	0.25	-433.00	2941.00	4480	20231121	-62.34	1501	20241114	12.39	3170	-46.78	20240102	1501	12.39	20241114	4215	-59.98	20231127	1501	12.39	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
39	20241125	110322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1663	30	2	1.84	176179125	106948	45.00	1633	1665	1633	2120	1144	1633	1647.33	0.00	16134	1669	1651	1617	1599	1565	1660	1608	300	487	500	1010	1	1	60052260	999	-3.84	0.57	12	0.18	-433.00	2941.00	4480	20231121	-62.88	1501	20241114	10.79	3170	-47.54	20240102	1501	10.79	20241114	4215	-60.55	20231127	1501	10.79	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
40	20241125	100318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1657	24	2	1.47	126395852	76865	32.34	1633	1665	1633	2120	1144	1633	1644.39	0.00	13012	1669	1651	1617	1599	1565	1660	1608	300	487	500	1010	1	1	60052260	995	-3.83	0.56	12	0.13	-433.00	2941.00	4480	20231121	-63.01	1501	20241114	10.39	3170	-47.73	20240102	1501	10.39	20241114	4215	-60.69	20231127	1501	10.39	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
41	20241125	090317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1645	12	2	0.73	36566314	22373	9.41	1633	1645	1633	2120	1144	1633	1634.39	0.00	4906	1669	1651	1617	1599	1565	1660	1608	300	487	500	1010	1	1	60052260	988	-3.80	0.56	12	0.04	-433.00	2941.00	4480	20231121	-63.28	1501	20241114	9.59	3170	-48.11	20240102	1501	9.59	20241114	4215	-60.97	20231127	1501	9.59	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
42	20241122	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1633	46	2	2.90	378579565	235764	109.42	1588	1635	1583	2060	1111	1587	1605.76	0.00	62689	1646	1616	1583	1553	1520	1631	1568	300	473	500	980	1	1	60052260	981	-3.77	0.56	12	0.39	-433.00	2941.00	4480	20231121	-63.55	1501	20241114	8.79	3170	-48.49	20240102	1501	8.79	20241114	4355	-62.50	20231122	1501	8.79	20241114	2.03	N	014470	500	300 억	0	N	N	N	N
43	20241122	150305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1625	38	2	2.39	350639848	218618	101.46	1588	1630	1583	2060	1111	1587	1603.89	0.00	60644	1646	1616	1583	1553	1520	1631	1568	300	473	500	980	1	1	60052260	976	-3.75	0.55	12	0.36	-433.00	2941.00	4480	20231121	-63.73	1501	20241114	8.26	3170	-48.74	20240102	1501	8.26	20241114	4355	-62.69	20231122	1501	8.26	20241114	2.03	N	014470	500	300 억	0	N	N	N	N
44	20241122	140310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1618	31	2	1.95	313020248	195377	90.67	1588	1630	1583	2060	1111	1587	1602.13	0.00	69817	1646	1616	1583	1553	1520	1631	1568	300	473	500	980	1	1	60052260	972	-3.74	0.55	12	0.33	-433.00	2941.00	4480	20231121	-63.88	1501	20241114	7.79	3170	-48.96	20240102	1501	7.79	20241114	4355	-62.85	20231122	1501	7.79	20241114	2.03	N	014470	500	300 억	0	N	N	N	N
45	20241122	130309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1617	30	2	1.89	295239342	184405	85.58	1588	1630	1583	2060	1111	1587	1601.04	0.00	67116	1646	1616	1583	1553	1520	1631	1568	300	473	500	980	1	1	60052260	971	-3.73	0.55	12	0.31	-433.00	2941.00	4480	20231121	-63.91	1501	20241114	7.73	3170	-48.99	20240102	1501	7.73	20241114	4355	-62.87	20231122	1501	7.73	20241114	2.03	N	014470	500	300 억	0	N	N	N	N
46	20241122	120309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1609	22	2	1.39	280942822	175547	81.47	1588	1630	1583	2060	1111	1587	1600.39	0.00	66658	1646	1616	1583	1553	1520	1631	1568	300	473	500	980	1	1	60052260	966	-3.72	0.55	12	0.29	-433.00	2941.00	4480	20231121	-64.08	1501	20241114	7.20	3170	-49.24	20240102	1501	7.20	20241114	4355	-63.05	20231122	1501	7.20	20241114	2.03	N	014470	500	300 억	0	N	N	N	N
47	20241122	110307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1611	24	2	1.51	260455196	162823	75.56	1588	1630	1583	2060	1111	1587	1599.62	0.00	73881	1646	1616	1583	1553	1520	1631	1568	300	473	500	980	1	1	60052260	967	-3.72	0.55	12	0.27	-433.00	2941.00	4480	20231121	-64.04	1501	20241114	7.33	3170	-49.18	20240102	1501	7.33	20241114	4355	-63.01	20231122	1501	7.33	20241114	2.03	N	014470	500	300 억	0	N	N	N	N
48	20241122	100312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1620	33	2	2.08	220946869	138328	64.20	1588	1630	1583	2060	1111	1587	1597.27	0.00	75861	1646	1616	1583	1553	1520	1631	1568	300	473	500	980	1	1	60052260	973	-3.74	0.55	12	0.23	-433.00	2941.00	4480	20231121	-63.84	1501	20241114	7.93	3170	-48.90	20240102	1501	7.93	20241114	4355	-62.80	20231122	1501	7.93	20241114	2.03	N	014470	500	300 억	0	N	N	N	N
49	20241122	090309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1594	7	2	0.44	18472249	11632	5.40	1588	1594	1588	2060	1111	1587	1588.05	0.00	439	1646	1616	1583	1553	1520	1631	1568	300	473	500	980	1	1	60052260	957	-3.68	0.54	12	0.02	-433.00	2941.00	4480	20231121	-64.42	1501	20241114	6.20	3170	-49.72	20240102	1501	6.20	20241114	4355	-63.40	20231122	1501	6.20	20241114	2.03	N	014470	500	300 억	0	N	N	N	N
50	20241121	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1587	13	2	0.83	339641787	214734	155.19	1574	1613	1550	2045	1102	1574	1581.69	0.00	-35877	1612	1593	1572	1553	1532	1602	1562	300	471	500	970	1	1	60052260	953	-3.67	0.54	12	0.36	-433.00	2941.00	4480	20231121	-64.58	1501	20241114	5.73	3170	-49.94	20240102	1501	5.73	20241114	4480	-64.58	20231121	1501	5.73	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
51	20241121	150313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1591	17	2	1.08	324124983	204919	148.10	1574	1613	1550	2045	1102	1574	1581.72	0.00	-37013	1612	1593	1572	1553	1532	1602	1562	300	471	500	970	1	1	60052260	955	-3.67	0.54	12	0.34	-433.00	2941.00	4480	20231121	-64.49	1501	20241114	6.00	3170	-49.81	20240102	1501	6.00	20241114	4480	-64.49	20231121	1501	6.00	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
52	20241121	140313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1592	18	2	1.14	285425943	180558	130.49	1574	1613	1550	2045	1102	1574	1580.80	0.00	-38262	1612	1593	1572	1553	1532	1602	1562	300	471	500	970	1	1	60052260	956	-3.68	0.54	12	0.30	-433.00	2941.00	4480	20231121	-64.46	1501	20241114	6.06	3170	-49.78	20240102	1501	6.06	20241114	4480	-64.46	20231121	1501	6.06	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
53	20241121	130311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1590	16	2	1.02	244939703	155063	112.07	1574	1613	1550	2045	1102	1574	1579.61	0.00	-31862	1612	1593	1572	1553	1532	1602	1562	300	471	500	970	1	1	60052260	955	-3.67	0.54	12	0.26	-433.00	2941.00	4480	20231121	-64.51	1501	20241114	5.93	3170	-49.84	20240102	1501	5.93	20241114	4480	-64.51	20231121	1501	5.93	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
54	20241121	120311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1594	20	2	1.27	224623685	142250	102.81	1574	1613	1550	2045	1102	1574	1579.08	0.00	-26432	1612	1593	1572	1553	1532	1602	1562	300	471	500	970	1	1	60052260	957	-3.68	0.54	12	0.24	-433.00	2941.00	4480	20231121	-64.42	1501	20241114	6.20	3170	-49.72	20240102	1501	6.20	20241114	4480	-64.42	20231121	1501	6.20	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
55	20241121	110310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1560	-14	5	-0.89	89496040	57376	41.47	1574	1578	1550	2045	1102	1574	1559.82	0.00	-1451	1612	1593	1572	1553	1532	1602	1562	300	471	500	970	1	1	60052260	937	-3.60	0.53	12	0.10	-433.00	2941.00	4480	20231121	-65.18	1501	20241114	3.93	3170	-50.79	20240102	1501	3.93	20241114	4480	-65.18	20231121	1501	3.93	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
56	20241121	100311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1556	-18	5	-1.14	81158932	52031	37.60	1574	1578	1550	2045	1102	1574	1559.82	0.00	-30	1612	1593	1572	1553	1532	1602	1562	300	471	500	970	1	1	60052260	934	-3.59	0.53	12	0.09	-433.00	2941.00	4480	20231121	-65.27	1501	20241114	3.66	3170	-50.91	20240102	1501	3.66	20241114	4480	-65.27	20231121	1501	3.66	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
57	20241121	090310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1574	0	3	0.00	4777094	3035	2.19	1574	1578	1574	2045	1102	1574	1574.00	0.00	-1333	1612	1593	1572	1553	1532	1602	1562	300	471	500	970	1	1	60052260	945	-3.64	0.54	12	0.01	-433.00	2941.00	4480	20231121	-64.87	1501	20241114	4.86	3170	-50.35	20240102	1501	4.86	20241114	4480	-64.87	20231121	1501	4.86	20241114	2.02	N	014470	500	300 억	0	N	N	N	N
58	20241120	160309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1574	-2	5	-0.13	215637230	137493	13.97	1551	1591	1551	2045	1104	1576	1568.29	0.00	37112	1826	1701	1631	1506	1436	1666	1471	300	469	500	970	1	1	60052260	945	-3.64	0.54	12	0.23	-433.00	2941.00	4480	20231121	-64.87	1501	20241114	4.86	3170	-50.35	20240102	1501	4.86	20241114	4480	-64.87	20231121	1501	4.86	20241114	2.01	N	014470	500	300 억	0	N	N	N	N
59	20241120	150313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1575	-1	5	-0.06	207176054	132115	13.43	1551	1591	1551	2045	1104	1576	1568.09	0.00	37867	1826	1701	1631	1506	1436	1666	1471	300	469	500	970	1	1	60052260	946	-3.64	0.54	12	0.22	-433.00	2941.00	4480	20231121	-64.84	1501	20241114	4.93	3170	-50.32	20240102	1501	4.93	20241114	4480	-64.84	20231121	1501	4.93	20241114	2.01	N	014470	500	300 억	0	N	N	N	N
60	20241120	140313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1575	-1	5	-0.06	193410743	123353	12.54	1551	1591	1551	2045	1104	1576	1567.88	0.00	37460	1826	1701	1631	1506	1436	1666	1471	300	469	500	970	1	1	60052260	946	-3.64	0.54	12	0.21	-433.00	2941.00	4480	20231121	-64.84	1501	20241114	4.93	3170	-50.32	20240102	1501	4.93	20241114	4480	-64.84	20231121	1501	4.93	20241114	2.01	N	014470	500	300 억	0	N	N	N	N
61	20241120	130314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1574	-2	5	-0.13	185537564	118345	12.03	1551	1591	1551	2045	1104	1576	1567.70	0.00	38467	1826	1701	1631	1506	1436	1666	1471	300	469	500	970	1	1	60052260	945	-3.64	0.54	12	0.20	-433.00	2941.00	4480	20231121	-64.87	1501	20241114	4.86	3170	-50.35	20240102	1501	4.86	20241114	4480	-64.87	20231121	1501	4.86	20241114	2.01	N	014470	500	300 억	0	N	N	N	N
62	20241120	120315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1582	6	2	0.38	158889133	101457	10.31	1551	1591	1551	2045	1104	1576	1565.97	0.00	38033	1826	1701	1631	1506	1436	1666	1471	300	469	500	970	1	1	60052260	950	-3.65	0.54	12	0.17	-433.00	2941.00	4480	20231121	-64.69	1501	20241114	5.40	3170	-50.09	20240102	1501	5.40	20241114	4480	-64.69	20231121	1501	5.40	20241114	2.01	N	014470	500	300 억	0	N	N	N	N
63	20241120	110313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1584	8	2	0.51	153655794	98155	9.98	1551	1584	1551	2045	1104	1576	1565.33	0.00	37355	1826	1701	1631	1506	1436	1666	1471	300	469	500	970	1	1	60052260	951	-3.66	0.54	12	0.16	-433.00	2941.00	4480	20231121	-64.64	1501	20241114	5.53	3170	-50.03	20240102	1501	5.53	20241114	4480	-64.64	20231121	1501	5.53	20241114	2.01	N	014470	500	300 억	0	N	N	N	N
64	20241120	100312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1570	-6	5	-0.38	115630636	73994	7.52	1551	1578	1551	2045	1104	1576	1562.52	0.00	23876	1826	1701	1631	1506	1436	1666	1471	300	469	500	970	1	1	60052260	943	-3.63	0.53	12	0.12	-433.00	2941.00	4480	20231121	-64.96	1501	20241114	4.60	3170	-50.47	20240102	1501	4.60	20241114	4480	-64.96	20231121	1501	4.60	20241114	2.01	N	014470	500	300 억	0	N	N	N	N
65	20241120	090312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1566	-10	5	-0.63	31401429	20201	2.05	1551	1570	1551	2045	1104	1576	1553.32	0.00	2830	1826	1701	1631	1506	1436	1666	1471	300	469	500	970	1	1	60052260	940	-3.62	0.53	12	0.03	-433.00	2941.00	4480	20231121	-65.04	1501	20241114	4.33	3170	-50.60	20240102	1501	4.33	20241114	4480	-65.04	20231121	1501	4.33	20241114	2.01	N	014470	500	300 억	0	N	N	N	N
66	20241119	160300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1576	-26	5	-1.62	1607799757	975713	380.29	1602	1756	1561	2080	1122	1602	1647.91	0.04	-149450	1672	1636	1593	1557	1514	1655	1576	300	478	500	990	1	1	60052260	946	-3.64	0.54	12	1.62	-433.00	2941.00	4480	20231121	-64.82	1501	20241114	5.00	3170	-50.28	20240102	1501	5.00	20241114	4480	-64.82	20231121	1501	5.00	20241114	2.05	N	014470	500	300 억	25594	N	N	N	N
67	20241119	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1587	-15	5	-0.94	1507389440	912426	355.62	1602	1756	1561	2080	1122	1602	1652.07	0.04	-144753	1672	1636	1593	1557	1514	1655	1576	300	478	500	990	1	1	60052260	953	-3.67	0.54	12	1.52	-433.00	2941.00	4480	20231121	-64.58	1501	20241114	5.73	3170	-49.94	20240102	1501	5.73	20241114	4480	-64.58	20231121	1501	5.73	20241114	2.05	N	014470	500	300 억	25594	N	N	N	N
68	20241119	140302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1573	-29	5	-1.81	133798837	84759	33.04	1602	1602	1573	2080	1122	1602	1578.58	0.04	-20018	1672	1636	1593	1557	1514	1655	1576	300	478	500	990	1	1	60052260	945	-3.63	0.53	12	0.14	-433.00	2941.00	4480	20231121	-64.89	1501	20241114	4.80	3170	-50.38	20240102	1501	4.80	20241114	4480	-64.89	20231121	1501	4.80	20241114	2.05	N	014470	500	300 억	25594	N	N	N	N
69	20241119	130303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1577	-25	5	-1.56	116163398	73573	28.68	1602	1602	1573	2080	1122	1602	1578.89	0.04	-17769	1672	1636	1593	1557	1514	1655	1576	300	478	500	990	1	1	60052260	947	-3.64	0.54	12	0.12	-433.00	2941.00	4480	20231121	-64.80	1501	20241114	5.06	3170	-50.25	20240102	1501	5.06	20241114	4480	-64.80	20231121	1501	5.06	20241114	2.05	N	014470	500	300 억	25594	N	N	N	N
70	20241119	120300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1585	-17	5	-1.06	92706536	58724	22.89	1602	1602	1573	2080	1122	1602	1578.68	0.04	-12603	1672	1636	1593	1557	1514	1655	1576	300	478	500	990	1	1	60052260	952	-3.66	0.54	12	0.10	-433.00	2941.00	4480	20231121	-64.62	1501	20241114	5.60	3170	-50.00	20240102	1501	5.60	20241114	4480	-64.62	20231121	1501	5.60	20241114	2.05	N	014470	500	300 억	25594	N	N	N	N
71	20241119	110304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1583	-19	5	-1.19	57499395	36436	14.20	1602	1602	1573	2080	1122	1602	1578.09	0.04	-8085	1672	1636	1593	1557	1514	1655	1576	300	478	500	990	1	1	60052260	951	-3.66	0.54	12	0.06	-433.00	2941.00	4480	20231121	-64.67	1501	20241114	5.46	3170	-50.06	20240102	1501	5.46	20241114	4480	-64.67	20231121	1501	5.46	20241114	2.05	N	014470	500	300 억	25594	N	N	N	N
72	20241119	100309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1582	-20	5	-1.25	31375638	19865	7.74	1602	1602	1575	2080	1122	1602	1579.44	0.04	-2150	1672	1636	1593	1557	1514	1655	1576	300	478	500	990	1	1	60052260	950	-3.65	0.54	12	0.03	-433.00	2941.00	4480	20231121	-64.69	1501	20241114	5.40	3170	-50.09	20240102	1501	5.40	20241114	4480	-64.69	20231121	1501	5.40	20241114	2.05	N	014470	500	300 억	25594	N	N	N	N
73	20241119	090309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1580	-22	5	-1.37	886181	559	0.22	1602	1602	1580	2080	1122	1602	1585.30	0.04	251	1672	1636	1593	1557	1514	1655	1576	300	478	500	990	1	1	60052260	949	-3.65	0.54	12	0.00	-433.00	2941.00	4480	20231121	-64.73	1501	20241114	5.26	3170	-50.16	20240102	1501	5.26	20241114	4480	-64.73	20231121	1501	5.26	20241114	2.05	N	014470	500	300 억	25594	N	N	N	N
74	20241118	160301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1602	-38	5	-2.32	407050344	254922	42.43	1600	1629	1550	2130	1148	1640	1596.76	0.04	2961	1796	1718	1610	1532	1424	1757	1571	300	490	500	1010	1	1	60052260	962	-3.70	0.54	12	0.42	-433.00	2941.00	4480	20231121	-64.24	1501	20241114	6.73	3170	-49.46	20240102	1501	6.73	20241114	4480	-64.24	20231121	1501	6.73	20241114	2.06	N	014470	500	300 억	23081	N	N	N	N
75	20241118	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1589	-51	5	-3.11	377117524	236065	39.29	1600	1629	1550	2130	1148	1640	1597.51	0.04	5684	1796	1718	1610	1532	1424	1757	1571	300	490	500	1010	1	1	60052260	954	-3.67	0.54	12	0.39	-433.00	2941.00	4480	20231121	-64.53	1501	20241114	5.86	3170	-49.87	20240102	1501	5.86	20241114	4480	-64.53	20231121	1501	5.86	20241114	2.06	N	014470	500	300 억	23081	N	N	N	N
76	20241118	140302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1609	-31	5	-1.89	356300365	223001	37.12	1600	1629	1550	2130	1148	1640	1597.75	0.04	6547	1796	1718	1610	1532	1424	1757	1571	300	490	500	1010	1	1	60052260	966	-3.72	0.55	12	0.37	-433.00	2941.00	4480	20231121	-64.08	1501	20241114	7.20	3170	-49.24	20240102	1501	7.20	20241114	4480	-64.08	20231121	1501	7.20	20241114	2.06	N	014470	500	300 억	23081	N	N	N	N
77	20241118	130301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1599	-41	5	-2.50	328074972	205377	34.18	1600	1629	1550	2130	1148	1640	1597.43	0.04	15823	1796	1718	1610	1532	1424	1757	1571	300	490	500	1010	1	1	60052260	960	-3.69	0.54	12	0.34	-433.00	2941.00	4480	20231121	-64.31	1501	20241114	6.53	3170	-49.56	20240102	1501	6.53	20241114	4480	-64.31	20231121	1501	6.53	20241114	2.06	N	014470	500	300 억	23081	N	N	N	N
78	20241118	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1602	-38	5	-2.32	280978642	175902	29.28	1600	1629	1550	2130	1148	1640	1597.36	0.04	19381	1796	1718	1610	1532	1424	1757	1571	300	490	500	1010	1	1	60052260	962	-3.70	0.54	12	0.29	-433.00	2941.00	4480	20231121	-64.24	1501	20241114	6.73	3170	-49.46	20240102	1501	6.73	20241114	4480	-64.24	20231121	1501	6.73	20241114	2.06	N	014470	500	300 억	23081	N	N	N	N
79	20241118	110302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1613	-27	5	-1.65	257178733	161053	26.81	1600	1629	1550	2130	1148	1640	1596.85	0.04	22933	1796	1718	1610	1532	1424	1757	1571	300	490	500	1010	1	1	60052260	969	-3.73	0.55	12	0.27	-433.00	2941.00	4480	20231121	-64.00	1501	20241114	7.46	3170	-49.12	20240102	1501	7.46	20241114	4480	-64.00	20231121	1501	7.46	20241114	2.06	N	014470	500	300 억	23081	N	N	N	N
80	20241118	100303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1614	-26	5	-1.59	207004526	129891	21.62	1600	1614	1550	2130	1148	1640	1593.67	0.04	23473	1796	1718	1610	1532	1424	1757	1571	300	490	500	1010	1	1	60052260	969	-3.73	0.55	12	0.22	-433.00	2941.00	4480	20231121	-63.97	1501	20241114	7.53	3170	-49.09	20240102	1501	7.53	20241114	4480	-63.97	20231121	1501	7.53	20241114	2.06	N	014470	500	300 억	23081	N	N	N	N
81	20241118	090300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1599	-41	5	-2.50	58258592	36682	6.11	1600	1602	1550	2130	1148	1640	1588.19	0.04	-889	1796	1718	1610	1532	1424	1757	1571	300	490	500	1010	1	1	60052260	960	-3.69	0.54	12	0.06	-433.00	2941.00	4480	20231121	-64.31	1501	20241114	6.53	3170	-49.56	20240102	1501	6.53	20241114	4480	-64.31	20231121	1501	6.53	20241114	2.06	N	014470	500	300 억	23081	N	N	N	N
82	20241115	160308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	125	2	8.25	917812502	570823	621.99	1504	1688	1502	1969	1061	1515	1606.84	0.14	-59767	1577	1545	1523	1491	1469	1535	1481	300	454	500	930	1	1	60052260	985	-3.79	0.56	12	0.95	-433.00	2941.00	4480	20231121	-63.39	1501	20241114	9.26	3170	-48.26	20240102	1501	9.26	20241114	4480	-63.39	20231121	1501	9.26	20241114	2.08	N	014470	500	300 억	83192	N	N	N	N
83	20241115	150315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1604	89	2	5.87	306043667	197710	215.43	1504	1606	1502	1969	1061	1515	1547.94	0.14	29111	1577	1545	1523	1491	1469	1535	1481	300	454	500	930	1	1	60052260	963	-3.70	0.55	12	0.33	-433.00	2941.00	4480	20231121	-64.20	1501	20241114	6.86	3170	-49.40	20240102	1501	6.86	20241114	4480	-64.20	20231121	1501	6.86	20241114	2.08	N	014470	500	300 억	83192	N	N	N	N
84	20241115	140313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1555	40	2	2.64	201921010	131632	143.43	1504	1575	1502	1969	1061	1515	1533.98	0.14	18513	1577	1545	1523	1491	1469	1535	1481	300	454	500	930	1	1	60052260	934	-3.59	0.53	12	0.22	-433.00	2941.00	4480	20231121	-65.29	1501	20241114	3.60	3170	-50.95	20240102	1501	3.60	20241114	4480	-65.29	20231121	1501	3.60	20241114	2.08	N	014470	500	300 억	83192	N	N	N	N
85	20241115	130312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1563	48	2	3.17	152308569	99948	108.91	1504	1575	1502	1969	1061	1515	1523.88	0.14	16941	1577	1545	1523	1491	1469	1535	1481	300	454	500	930	1	1	60052260	939	-3.61	0.53	12	0.17	-433.00	2941.00	4480	20231121	-65.11	1501	20241114	4.13	3170	-50.69	20240102	1501	4.13	20241114	4480	-65.11	20231121	1501	4.13	20241114	2.08	N	014470	500	300 억	83192	N	N	N	N
86	20241115	120312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1540	25	2	1.65	113140818	74852	81.56	1504	1543	1502	1969	1061	1515	1511.53	0.14	16477	1577	1545	1523	1491	1469	1535	1481	300	454	500	930	1	1	60052260	925	-3.56	0.52	12	0.12	-433.00	2941.00	4480	20231121	-65.62	1501	20241114	2.60	3170	-51.42	20240102	1501	2.60	20241114	4480	-65.62	20231121	1501	2.60	20241114	2.08	N	014470	500	300 억	83192	N	N	N	N
87	20241115	110308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1506	-9	5	-0.59	76306141	50609	55.15	1504	1525	1502	1969	1061	1515	1507.76	0.14	5161	1577	1545	1523	1491	1469	1535	1481	300	454	500	930	1	1	60052260	904	-3.48	0.51	12	0.08	-433.00	2941.00	4480	20231121	-66.38	1501	20241114	0.33	3170	-52.49	20240102	1501	0.33	20241114	4480	-66.38	20231121	1501	0.33	20241114	2.08	N	014470	500	300 억	83192	N	N	N	N
88	20241115	100308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1504	-11	5	-0.73	45094808	29875	32.55	1504	1525	1503	1969	1061	1515	1509.45	0.14	3277	1577	1545	1523	1491	1469	1535	1481	300	454	500	930	1	1	60052260	903	-3.47	0.51	12	0.05	-433.00	2941.00	4480	20231121	-66.43	1501	20241114	0.20	3170	-52.56	20240102	1501	0.20	20241114	4480	-66.43	20231121	1501	0.20	20241114	2.08	N	014470	500	300 억	83192	N	N	N	N
89	20241115	090331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1520	5	2	0.33	1157830	769	0.84	1504	1520	1504	1969	1061	1515	1505.63	0.14	-17	1577	1545	1523	1491	1469	1535	1481	300	454	500	930	1	1	60052260	913	-3.51	0.52	12	0.00	-433.00	2941.00	4480	20231121	-66.07	1501	20241114	1.27	3170	-52.05	20240102	1501	1.27	20241114	4480	-66.07	20231121	1501	1.27	20241114	2.08	N	014470	500	300 억	83192	N	N	N	N
90	20241114	160305	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1515	-21	5	-1.37	123462005	81246	55.68	1536	1555	1501	1996	1076	1536	1519.61	0.15	-3334	1611	1573	1542	1504	1473	1558	1489	300	460	500	950	1	1	60052260	910	-3.50	0.52	12	0.14	-433.00	2941.00	4480	20231121	-66.18	1501	20241114	0.93	3170	-52.21	20240102	1501	0.93	20241114	4480	-66.18	20231121	1501	0.93	20241114	2.11	N	014470	500	300 억	88954	N	N	N	N
91	20241114	150307	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1520	-16	5	-1.04	102005066	67073	45.97	1536	1555	1501	1996	1076	1536	1520.81	0.15	-2134	1611	1573	1542	1504	1473	1558	1489	300	460	500	950	1	1	60052260	913	-3.51	0.52	12	0.11	-433.00	2941.00	4480	20231121	-66.07	1501	20241114	1.27	3170	-52.05	20240102	1501	1.27	20241114	4480	-66.07	20231121	1501	1.27	20241114	2.11	N	014470	500	300 억	88954	N	N	N	N
92	20241114	140303	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1511	-25	5	-1.63	92584087	60848	41.70	1536	1555	1501	1996	1076	1536	1521.56	0.15	-208	1611	1573	1542	1504	1473	1558	1489	300	460	500	950	1	1	60052260	907	-3.49	0.51	12	0.10	-433.00	2941.00	4480	20231121	-66.27	1501	20241114	0.67	3170	-52.33	20240102	1501	0.67	20241114	4480	-66.27	20231121	1501	0.67	20241114	2.11	N	014470	500	300 억	88954	N	N	N	N
93	20241114	130304	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1515	-21	5	-1.37	81329512	53413	36.61	1536	1555	1501	1996	1076	1536	1522.65	0.15	-329	1611	1573	1542	1504	1473	1558	1489	300	460	500	950	1	1	60052260	910	-3.50	0.52	12	0.09	-433.00	2941.00	4480	20231121	-66.18	1501	20241114	0.93	3170	-52.21	20240102	1501	0.93	20241114	4480	-66.18	20231121	1501	0.93	20241114	2.11	N	014470	500	300 억	88954	N	N	N	N
94	20241114	120303	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1509	-27	5	-1.76	59969574	39271	26.91	1536	1555	1501	1996	1076	1536	1527.07	0.15	-5094	1611	1573	1542	1504	1473	1558	1489	300	460	500	950	1	1	60052260	906	-3.48	0.51	12	0.07	-433.00	2941.00	4480	20231121	-66.32	1501	20241114	0.53	3170	-52.40	20240102	1501	0.53	20241114	4480	-66.32	20231121	1501	0.53	20241114	2.11	N	014470	500	300 억	88954	N	N	N	N
95	20241114	110307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1538	2	2	0.13	19040149	12333	8.45	1536	1555	1525	1996	1076	1536	1543.84	0.15	-6313	1611	1573	1542	1504	1473	1558	1489	300	460	500	950	1	1	60052260	924	-3.55	0.52	12	0.02	-433.00	2941.00	4480	20231121	-65.67	1507	20240910	2.06	3170	-51.48	20240102	1507	2.06	20240910	4480	-65.67	20231121	1507	2.06	20240910	2.11	N	014470	500	300 억	88954	N	N	N	N
96	20241114	100315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1536	0	3	0.00	630730	410	0.28	1536	1550	1536	1996	1076	1536	1538.37	0.15	0	1611	1573	1542	1504	1473	1558	1489	300	460	500	950	1	1	60052260	922	-3.55	0.52	12	0.00	-433.00	2941.00	4480	20231121	-65.71	1507	20240910	1.92	3170	-51.55	20240102	1507	1.92	20240910	4480	-65.71	20231121	1507	1.92	20240910	2.11	N	014470	500	300 억	88954	N	N	N	N
97	20241114	090302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1536	0	3	0.00	0	0	0.00	0	0	0	1996	1076	1536	0.00	0.15	0	1611	1573	1542	1504	1473	1558	1489	300	460	500	950	1	1	60052260	922	-3.55	0.52	12	0.00	-433.00	2941.00	4480	20231121	-65.71	1507	20240910	1.92	3170	-51.55	20240102	1507	1.92	20240910	4480	-65.71	20231121	1507	1.92	20240910	2.11	N	014470	500	300 억	88954	N	N	N	N
98	20241113	160127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1536	-25	5	-1.60	223938607	145560	79.31	1561	1580	1511	2025	1093	1561	1538.46	0.15	-5001	1624	1592	1568	1536	1512	1580	1524	300	464	500	960	1	1	60052260	922	-3.55	0.52	12	0.24	-433.00	2941.00	4480	20231121	-65.71	1507	20240910	1.92	3170	-51.55	20240102	1507	1.92	20240910	4480	-65.71	20231121	1507	1.92	20240910	2.15	N	014470	500	300 억	92834	N	N	N	N
99	20241113	150139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1533	-28	5	-1.79	200269606	130124	70.90	1561	1580	1511	2025	1093	1561	1539.07	0.15	-2396	1624	1592	1568	1536	1512	1580	1524	300	464	500	960	1	1	60052260	921	-3.54	0.52	12	0.22	-433.00	2941.00	4480	20231121	-65.78	1507	20240910	1.73	3170	-51.64	20240102	1507	1.73	20240910	4480	-65.78	20231121	1507	1.73	20240910	2.15	N	014470	500	300 억	92834	N	N	N	N
100	20241113	140135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1527	-34	5	-2.18	148269694	96282	52.46	1561	1580	1511	2025	1093	1561	1539.95	0.15	2128	1624	1592	1568	1536	1512	1580	1524	300	464	500	960	1	1	60052260	917	-3.53	0.52	12	0.16	-433.00	2941.00	4480	20231121	-65.92	1507	20240910	1.33	3170	-51.83	20240102	1507	1.33	20240910	4480	-65.92	20231121	1507	1.33	20240910	2.15	N	014470	500	300 억	92834	N	N	N	N
101	20241113	130132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1525	-36	5	-2.31	126513732	82037	44.70	1561	1580	1511	2025	1093	1561	1542.15	0.15	3324	1624	1592	1568	1536	1512	1580	1524	300	464	500	960	1	1	60052260	916	-3.52	0.52	12	0.14	-433.00	2941.00	4480	20231121	-65.96	1507	20240910	1.19	3170	-51.89	20240102	1507	1.19	20240910	4480	-65.96	20231121	1507	1.19	20240910	2.15	N	014470	500	300 억	92834	N	N	N	N
102	20241113	120132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1529	-32	5	-2.05	116892688	75731	41.26	1561	1580	1511	2025	1093	1561	1543.52	0.15	2586	1624	1592	1568	1536	1512	1580	1524	300	464	500	960	1	1	60052260	918	-3.53	0.52	12	0.13	-433.00	2941.00	4480	20231121	-65.87	1507	20240910	1.46	3170	-51.77	20240102	1507	1.46	20240910	4480	-65.87	20231121	1507	1.46	20240910	2.15	N	014470	500	300 억	92834	N	N	N	N
103	20241113	110130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1537	-24	5	-1.54	82177115	53039	28.90	1561	1580	1511	2025	1093	1561	1549.37	0.15	-620	1624	1592	1568	1536	1512	1580	1524	300	464	500	960	1	1	60052260	923	-3.55	0.52	12	0.09	-433.00	2941.00	4480	20231121	-65.69	1507	20240910	1.99	3170	-51.51	20240102	1507	1.99	20240910	4480	-65.69	20231121	1507	1.99	20240910	2.15	N	014470	500	300 억	92834	N	N	N	N
104	20241113	100132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1554	-7	5	-0.45	50519867	32468	17.69	1561	1580	1511	2025	1093	1561	1555.99	0.15	-2768	1624	1592	1568	1536	1512	1580	1524	300	464	500	960	1	1	60052260	933	-3.59	0.53	12	0.05	-433.00	2941.00	4480	20231121	-65.31	1507	20240910	3.12	3170	-50.98	20240102	1507	3.12	20240910	4480	-65.31	20231121	1507	3.12	20240910	2.15	N	014470	500	300 억	92834	N	N	N	N
105	20241113	090127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1580	19	2	1.22	6357231	4071	2.22	1561	1580	1561	2025	1093	1561	1561.59	0.15	-563	1624	1592	1568	1536	1512	1580	1524	300	464	500	960	1	1	60052260	949	-3.65	0.54	12	0.01	-433.00	2941.00	4480	20231121	-64.73	1507	20240910	4.84	3170	-50.16	20240102	1507	4.84	20240910	4480	-64.73	20231121	1507	4.84	20240910	2.15	N	014470	500	300 억	92834	N	N	N	N
106	20241112	160258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1561	-39	5	-2.44	285437701	182862	119.61	1585	1600	1544	2080	1120	1600	1560.95	0.15	5219	1706	1652	1619	1565	1532	1636	1549	300	480	500	990	1	1	60052260	937	-3.61	0.53	12	0.30	-433.00	2941.00	4480	20231121	-65.16	1507	20240910	3.58	3170	-50.76	20240102	1507	3.58	20240910	4480	-65.16	20231121	1507	3.58	20240910	2.14	N	014470	500	300 억	88739	N	N	N	N
107	20241112	150259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1546	-54	5	-3.38	274609850	175903	115.05	1585	1600	1544	2080	1120	1600	1561.14	0.15	5450	1706	1652	1619	1565	1532	1636	1549	300	480	500	990	1	1	60052260	928	-3.57	0.53	12	0.29	-433.00	2941.00	4480	20231121	-65.49	1507	20240910	2.59	3170	-51.23	20240102	1507	2.59	20240910	4480	-65.49	20231121	1507	2.59	20240910	2.14	N	014470	500	300 억	88739	N	N	N	N
108	20241112	140302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1559	-41	5	-2.56	244215196	156257	102.20	1585	1600	1544	2080	1120	1600	1562.91	0.15	-3636	1706	1652	1619	1565	1532	1636	1549	300	480	500	990	1	1	60052260	936	-3.60	0.53	12	0.26	-433.00	2941.00	4480	20231121	-65.20	1507	20240910	3.45	3170	-50.82	20240102	1507	3.45	20240910	4480	-65.20	20231121	1507	3.45	20240910	2.14	N	014470	500	300 억	88739	N	N	N	N
109	20241112	130259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1550	-50	5	-3.12	205939150	131765	86.18	1585	1600	1544	2080	1120	1600	1562.93	0.15	-436	1706	1652	1619	1565	1532	1636	1549	300	480	500	990	1	1	60052260	931	-3.58	0.53	12	0.22	-433.00	2941.00	4480	20231121	-65.40	1507	20240910	2.85	3170	-51.10	20240102	1507	2.85	20240910	4480	-65.40	20231121	1507	2.85	20240910	2.14	N	014470	500	300 억	88739	N	N	N	N
110	20241112	120300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1555	-45	5	-2.81	182422976	116597	76.26	1585	1600	1544	2080	1120	1600	1564.56	0.15	-8327	1706	1652	1619	1565	1532	1636	1549	300	480	500	990	1	1	60052260	934	-3.59	0.53	12	0.19	-433.00	2941.00	4480	20231121	-65.29	1507	20240910	3.19	3170	-50.95	20240102	1507	3.19	20240910	4480	-65.29	20231121	1507	3.19	20240910	2.14	N	014470	500	300 억	88739	N	N	N	N
111	20241112	110258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1560	-40	5	-2.50	177544826	113464	74.21	1585	1600	1544	2080	1120	1600	1564.77	0.15	-7712	1706	1652	1619	1565	1532	1636	1549	300	480	500	990	1	1	60052260	937	-3.60	0.53	12	0.19	-433.00	2941.00	4480	20231121	-65.18	1507	20240910	3.52	3170	-50.79	20240102	1507	3.52	20240910	4480	-65.18	20231121	1507	3.52	20240910	2.14	N	014470	500	300 억	88739	N	N	N	N
112	20241112	100259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1553	-47	5	-2.94	109227490	69503	45.46	1585	1600	1549	2080	1120	1600	1571.55	0.15	-13285	1706	1652	1619	1565	1532	1636	1549	300	480	500	990	1	1	60052260	933	-3.59	0.53	12	0.12	-433.00	2941.00	4480	20231121	-65.33	1507	20240910	3.05	3170	-51.01	20240102	1507	3.05	20240910	4480	-65.33	20231121	1507	3.05	20240910	2.14	N	014470	500	300 억	88739	N	N	N	N
113	20241112	090258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1600	0	3	0.00	1193174	752	0.49	1585	1600	1585	2080	1120	1600	1586.67	0.15	-91	1706	1652	1619	1565	1532	1636	1549	300	480	500	990	1	1	60052260	961	-3.70	0.54	12	0.00	-433.00	2941.00	4480	20231121	-64.29	1507	20240910	6.17	3170	-49.53	20240102	1507	6.17	20240910	4480	-64.29	20231121	1507	6.17	20240910	2.14	N	014470	500	300 억	88739	N	N	N	N
114	20241111	160256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1600	-66	5	-3.96	242171614	150848	322.10	1667	1673	1586	2165	1167	1666	1605.41	0.15	1232	1712	1689	1676	1653	1640	1682	1646	300	499	500	1030	1	1	60052260	961	-3.70	0.54	12	0.25	-433.00	2941.00	4480	20231121	-64.29	1507	20240910	6.17	3170	-49.53	20240102	1507	6.17	20240910	4480	-64.29	20231121	1507	6.17	20240910	2.13	N	014470	500	300 억	87538	N	N	N	N
115	20241111	150306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1600	-66	5	-3.96	234888295	146293	312.37	1667	1673	1586	2165	1167	1666	1605.60	0.15	2312	1712	1689	1676	1653	1640	1682	1646	300	499	500	1030	1	1	60052260	961	-3.70	0.54	12	0.24	-433.00	2941.00	4480	20231121	-64.29	1507	20240910	6.17	3170	-49.53	20240102	1507	6.17	20240910	4480	-64.29	20231121	1507	6.17	20240910	2.13	N	014470	500	300 억	87538	N	N	N	N
116	20241111	140259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1597	-69	5	-4.14	226118283	140806	300.66	1667	1673	1586	2165	1167	1666	1605.88	0.15	4742	1712	1689	1676	1653	1640	1682	1646	300	499	500	1030	1	1	60052260	959	-3.69	0.54	12	0.23	-433.00	2941.00	4480	20231121	-64.35	1507	20240910	5.97	3170	-49.62	20240102	1507	5.97	20240910	4480	-64.35	20231121	1507	5.97	20240910	2.13	N	014470	500	300 억	87538	N	N	N	N
117	20241111	130259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1589	-77	5	-4.62	197487078	122811	262.23	1667	1673	1586	2165	1167	1666	1608.06	0.15	5560	1712	1689	1676	1653	1640	1682	1646	300	499	500	1030	1	1	60052260	954	-3.67	0.54	12	0.20	-433.00	2941.00	4480	20231121	-64.53	1507	20240910	5.44	3170	-49.87	20240102	1507	5.44	20240910	4480	-64.53	20231121	1507	5.44	20240910	2.13	N	014470	500	300 억	87538	N	N	N	N
118	20241111	120258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1608	-58	5	-3.48	167781924	104153	222.39	1667	1673	1586	2165	1167	1666	1610.92	0.15	1690	1712	1689	1676	1653	1640	1682	1646	300	499	500	1030	1	1	60052260	966	-3.71	0.55	12	0.17	-433.00	2941.00	4480	20231121	-64.11	1507	20240910	6.70	3170	-49.27	20240102	1507	6.70	20240910	4480	-64.11	20231121	1507	6.70	20240910	2.13	N	014470	500	300 억	87538	N	N	N	N
119	20241111	110258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1601	-65	5	-3.90	148977180	92355	197.20	1667	1673	1586	2165	1167	1666	1613.09	0.15	917	1712	1689	1676	1653	1640	1682	1646	300	499	500	1030	1	1	60052260	961	-3.70	0.54	12	0.15	-433.00	2941.00	4480	20231121	-64.26	1507	20240910	6.24	3170	-49.50	20240102	1507	6.24	20240910	4480	-64.26	20231121	1507	6.24	20240910	2.13	N	014470	500	300 억	87538	N	N	N	N
120	20241111	100255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1604	-62	5	-3.72	81876322	50320	107.45	1667	1673	1601	2165	1167	1666	1627.11	0.15	-3601	1712	1689	1676	1653	1640	1682	1646	300	499	500	1030	1	1	60052260	963	-3.70	0.55	12	0.08	-433.00	2941.00	4480	20231121	-64.20	1507	20240910	6.44	3170	-49.40	20240102	1507	6.44	20240910	4480	-64.20	20231121	1507	6.44	20240910	2.13	N	014470	500	300 억	87538	N	N	N	N
121	20241111	090256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1665	-1	5	-0.06	3492349	2095	4.47	1667	1673	1665	2165	1167	1666	1666.99	0.15	836	1712	1689	1676	1653	1640	1682	1646	300	499	500	1030	1	1	60052260	1000	-3.85	0.57	12	0.00	-433.00	2941.00	4480	20231121	-62.83	1507	20240910	10.48	3170	-47.48	20240102	1507	10.48	20240910	4480	-62.83	20231121	1507	10.48	20240910	2.13	N	014470	500	300 억	87538	N	N	N	N
122	20241108	160254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1666	-13	5	-0.77	77641066	46349	64.68	1672	1699	1663	2180	1176	1679	1675.16	0.17	-14369	1731	1705	1689	1663	1647	1697	1655	300	501	500	1040	1	1	60052260	1000	-3.85	0.57	12	0.08	-433.00	2941.00	4480	20231121	-62.81	1507	20240910	10.55	3170	-47.44	20240102	1507	10.55	20240910	4480	-62.81	20231121	1507	10.55	20240910	2.11	N	014470	500	300 억	102446	N	N	N	N
123	20241108	150259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1672	-7	5	-0.42	76262341	45522	63.52	1672	1699	1663	2180	1176	1679	1675.29	0.17	-14145	1731	1705	1689	1663	1647	1697	1655	300	501	500	1040	1	1	60052260	1004	-3.86	0.57	12	0.08	-433.00	2941.00	4480	20231121	-62.68	1507	20240910	10.95	3170	-47.26	20240102	1507	10.95	20240910	4480	-62.68	20231121	1507	10.95	20240910	2.11	N	014470	500	300 억	102446	N	N	N	N
124	20241108	140257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1670	-9	5	-0.54	59730165	35611	49.69	1672	1699	1667	2180	1176	1679	1677.30	0.17	-9083	1731	1705	1689	1663	1647	1697	1655	300	501	500	1040	1	1	60052260	1003	-3.86	0.57	12	0.06	-433.00	2941.00	4480	20231121	-62.72	1507	20240910	10.82	3170	-47.32	20240102	1507	10.82	20240910	4480	-62.72	20231121	1507	10.82	20240910	2.11	N	014470	500	300 억	102446	N	N	N	N
125	20241108	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1677	-2	5	-0.12	36006031	21417	29.89	1672	1699	1672	2180	1176	1679	1681.19	0.17	-7750	1731	1705	1689	1663	1647	1697	1655	300	501	500	1040	1	1	60052260	1007	-3.87	0.57	12	0.04	-433.00	2941.00	4480	20231121	-62.57	1507	20240910	11.28	3170	-47.10	20240102	1507	11.28	20240910	4480	-62.57	20231121	1507	11.28	20240910	2.11	N	014470	500	300 억	102446	N	N	N	N
126	20241108	120259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1685	6	2	0.36	24338858	14468	20.19	1672	1699	1672	2180	1176	1679	1682.25	0.17	-2526	1731	1705	1689	1663	1647	1697	1655	300	501	500	1040	1	1	60052260	1012	-3.89	0.57	12	0.02	-433.00	2941.00	4480	20231121	-62.39	1507	20240910	11.81	3170	-46.85	20240102	1507	11.81	20240910	4480	-62.39	20231121	1507	11.81	20240910	2.11	N	014470	500	300 억	102446	N	N	N	N
127	20241108	110258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1688	9	2	0.54	21434947	12743	17.78	1672	1699	1672	2180	1176	1679	1682.10	0.17	-1760	1731	1705	1689	1663	1647	1697	1655	300	501	500	1040	1	1	60052260	1014	-3.90	0.57	12	0.02	-433.00	2941.00	4480	20231121	-62.32	1507	20240910	12.01	3170	-46.75	20240102	1507	12.01	20240910	4480	-62.32	20231121	1507	12.01	20240910	2.11	N	014470	500	300 억	102446	N	N	N	N
128	20241108	100259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1686	7	2	0.42	17064802	10144	14.16	1672	1699	1672	2180	1176	1679	1682.26	0.17	536	1731	1705	1689	1663	1647	1697	1655	300	501	500	1040	1	1	60052260	1012	-3.89	0.57	12	0.02	-433.00	2941.00	4480	20231121	-62.37	1507	20240910	11.88	3170	-46.81	20240102	1507	11.88	20240910	4480	-62.37	20231121	1507	11.88	20240910	2.11	N	014470	500	300 억	102446	N	N	N	N
129	20241108	090255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1690	11	2	0.66	3635259	2174	3.03	1672	1690	1672	2180	1176	1679	1672.15	0.17	-326	1731	1705	1689	1663	1647	1697	1655	300	501	500	1040	1	1	60052260	1015	-3.90	0.57	12	0.00	-433.00	2941.00	4480	20231121	-62.28	1507	20240910	12.14	3170	-46.69	20240102	1507	12.14	20240910	4480	-62.28	20231121	1507	12.14	20240910	2.11	N	014470	500	300 억	102446	N	N	N	N
130	20241107	160255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1679	-24	5	-1.41	120123830	71442	76.70	1715	1715	1673	2210	1193	1703	1681.42	0.18	-3188	1740	1721	1696	1677	1652	1709	1665	300	507	500	1050	1	1	60052260	1008	-3.88	0.57	12	0.12	-433.00	2941.00	4480	20231121	-62.52	1507	20240910	11.41	3170	-47.03	20240102	1507	11.41	20240910	4480	-62.52	20231121	1507	11.41	20240910	2.11	N	014470	500	300 억	105695	N	N	N	N
131	20241107	150256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1680	-23	5	-1.35	108645126	64602	69.36	1715	1715	1673	2210	1193	1703	1681.76	0.18	-866	1740	1721	1696	1677	1652	1709	1665	300	507	500	1050	1	1	60052260	1009	-3.88	0.57	12	0.11	-433.00	2941.00	4480	20231121	-62.50	1507	20240910	11.48	3170	-47.00	20240102	1507	11.48	20240910	4480	-62.50	20231121	1507	11.48	20240910	2.11	N	014470	500	300 억	105695	N	N	N	N
132	20241107	140258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1683	-20	5	-1.17	97089951	57729	61.98	1715	1715	1673	2210	1193	1703	1681.82	0.18	464	1740	1721	1696	1677	1652	1709	1665	300	507	500	1050	1	1	60052260	1011	-3.89	0.57	12	0.10	-433.00	2941.00	4480	20231121	-62.43	1507	20240910	11.68	3170	-46.91	20240102	1507	11.68	20240910	4480	-62.43	20231121	1507	11.68	20240910	2.11	N	014470	500	300 억	105695	N	N	N	N
133	20241107	130258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1684	-19	5	-1.12	88728411	52758	56.64	1715	1715	1673	2210	1193	1703	1681.80	0.18	2051	1740	1721	1696	1677	1652	1709	1665	300	507	500	1050	1	1	60052260	1011	-3.89	0.57	12	0.09	-433.00	2941.00	4480	20231121	-62.41	1507	20240910	11.75	3170	-46.88	20240102	1507	11.75	20240910	4480	-62.41	20231121	1507	11.75	20240910	2.11	N	014470	500	300 억	105695	N	N	N	N
134	20241107	120257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1685	-18	5	-1.06	68587831	40776	43.78	1715	1715	1673	2210	1193	1703	1682.06	0.18	2067	1740	1721	1696	1677	1652	1709	1665	300	507	500	1050	1	1	60052260	1012	-3.89	0.57	12	0.07	-433.00	2941.00	4480	20231121	-62.39	1507	20240910	11.81	3170	-46.85	20240102	1507	11.81	20240910	4480	-62.39	20231121	1507	11.81	20240910	2.11	N	014470	500	300 억	105695	N	N	N	N
135	20241107	110257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1683	-20	5	-1.17	66630378	39613	42.53	1715	1715	1673	2210	1193	1703	1682.03	0.18	1383	1740	1721	1696	1677	1652	1709	1665	300	507	500	1050	1	1	60052260	1011	-3.89	0.57	12	0.07	-433.00	2941.00	4480	20231121	-62.43	1507	20240910	11.68	3170	-46.91	20240102	1507	11.68	20240910	4480	-62.43	20231121	1507	11.68	20240910	2.11	N	014470	500	300 억	105695	N	N	N	N
136	20241107	100257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1685	-18	5	-1.06	26223793	15530	16.67	1715	1715	1685	2210	1193	1703	1688.59	0.18	1573	1740	1721	1696	1677	1652	1709	1665	300	507	500	1050	1	1	60052260	1012	-3.89	0.57	12	0.03	-433.00	2941.00	4480	20231121	-62.39	1507	20240910	11.81	3170	-46.85	20240102	1507	11.81	20240910	4480	-62.39	20231121	1507	11.81	20240910	2.11	N	014470	500	300 억	105695	N	N	N	N
137	20241107	090256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1715	12	2	0.70	18865	11	0.01	1715	1715	1715	2210	1193	1703	1715.00	0.18	0	1740	1721	1696	1677	1652	1709	1665	300	507	500	1050	1	1	60052260	1030	-3.96	0.58	12	0.00	-433.00	2941.00	4480	20231121	-61.72	1507	20240910	13.80	3170	-45.90	20240102	1507	13.80	20240910	4480	-61.72	20231121	1507	13.80	20240910	2.11	N	014470	500	300 억	105695	N	N	N	N
138	20241106	160257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1703	0	3	0.00	156381503	92521	227.68	1715	1715	1671	2210	1193	1703	1690.23	0.20	-14129	1731	1717	1699	1685	1667	1724	1692	300	507	500	1050	1	1	60052260	1023	-3.93	0.58	12	0.15	-433.00	2941.00	4480	20231121	-61.99	1507	20240910	13.01	3170	-46.28	20240102	1507	13.01	20240910	4480	-61.99	20231121	1507	13.01	20240910	2.15	N	014470	500	300 억	119828	N	N	N	N
139	20241106	150305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1685	-18	5	-1.06	119499119	70757	174.12	1715	1715	1671	2210	1193	1703	1688.87	0.20	-14093	1731	1717	1699	1685	1667	1724	1692	300	507	500	1050	1	1	60052260	1012	-3.89	0.57	12	0.12	-433.00	2941.00	4480	20231121	-62.39	1507	20240910	11.81	3170	-46.85	20240102	1507	11.81	20240910	4480	-62.39	20231121	1507	11.81	20240910	2.15	N	014470	500	300 억	119828	N	N	N	N
140	20241106	140303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1684	-19	5	-1.12	112027710	66316	163.20	1715	1715	1671	2210	1193	1703	1689.30	0.20	-14114	1731	1717	1699	1685	1667	1724	1692	300	507	500	1050	1	1	60052260	1011	-3.89	0.57	12	0.11	-433.00	2941.00	4480	20231121	-62.41	1507	20240910	11.75	3170	-46.88	20240102	1507	11.75	20240910	4480	-62.41	20231121	1507	11.75	20240910	2.15	N	014470	500	300 억	119828	N	N	N	N
141	20241106	130302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1689	-14	5	-0.82	75276344	44398	109.26	1715	1715	1680	2210	1193	1703	1695.49	0.20	-6787	1731	1717	1699	1685	1667	1724	1692	300	507	500	1050	1	1	60052260	1014	-3.90	0.57	12	0.07	-433.00	2941.00	4480	20231121	-62.30	1507	20240910	12.08	3170	-46.72	20240102	1507	12.08	20240910	4480	-62.30	20231121	1507	12.08	20240910	2.15	N	014470	500	300 억	119828	N	N	N	N
142	20241106	120256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1700	-3	5	-0.18	51924110	30573	75.24	1715	1715	1691	2210	1193	1703	1698.36	0.20	-3476	1731	1717	1699	1685	1667	1724	1692	300	507	500	1050	1	1	60052260	1021	-3.93	0.58	12	0.05	-433.00	2941.00	4480	20231121	-62.05	1507	20240910	12.81	3170	-46.37	20240102	1507	12.81	20240910	4480	-62.05	20231121	1507	12.81	20240910	2.15	N	014470	500	300 억	119828	N	N	N	N
143	20241106	110300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1696	-7	5	-0.41	41337335	24331	59.88	1715	1715	1692	2210	1193	1703	1698.96	0.20	-1027	1731	1717	1699	1685	1667	1724	1692	300	507	500	1050	1	1	60052260	1018	-3.92	0.58	12	0.04	-433.00	2941.00	4480	20231121	-62.14	1507	20240910	12.54	3170	-46.50	20240102	1507	12.54	20240910	4480	-62.14	20231121	1507	12.54	20240910	2.15	N	014470	500	300 억	119828	N	N	N	N
144	20241106	100259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1694	-9	5	-0.53	20481702	12022	29.58	1715	1715	1694	2210	1193	1703	1703.69	0.20	-1897	1731	1717	1699	1685	1667	1724	1692	300	507	500	1050	1	1	60052260	1017	-3.91	0.58	12	0.02	-433.00	2941.00	4480	20231121	-62.19	1507	20240910	12.41	3170	-46.56	20240102	1507	12.41	20240910	4480	-62.19	20231121	1507	12.41	20240910	2.15	N	014470	500	300 억	119828	N	N	N	N
145	20241106	090258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1714	11	2	0.65	1752740	1028	2.53	1715	1715	1704	2210	1193	1703	1705.00	0.20	254	1731	1717	1699	1685	1667	1724	1692	300	507	500	1050	1	1	60052260	1029	-3.96	0.58	12	0.00	-433.00	2941.00	4480	20231121	-61.74	1507	20240910	13.74	3170	-45.93	20240102	1507	13.74	20240910	4480	-61.74	20231121	1507	13.74	20240910	2.15	N	014470	500	300 억	119828	N	N	N	N
146	20241105	160252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1703	15	2	0.89	69058191	40636	25.86	1681	1713	1681	2190	1182	1688	1699.43	0.19	8390	1747	1717	1693	1663	1639	1705	1651	300	502	500	1040	1	1	60052260	1023	-3.93	0.58	12	0.07	-433.00	2941.00	4480	20231121	-61.99	1507	20240910	13.01	3170	-46.28	20240102	1507	13.01	20240910	4480	-61.99	20231121	1507	13.01	20240910	2.14	N	014470	500	300 억	111375	N	N	N	N
147	20241105	150258	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1702	14	2	0.83	67653235	39811	25.33	1681	1713	1681	2190	1182	1688	1699.36	0.19	8390	1747	1717	1693	1663	1639	1705	1651	300	502	500	1040	1	1	60052260	1022	-3.93	0.58	12	0.07	-433.00	2941.00	4480	20231121	-62.01	1507	20240910	12.94	3170	-46.31	20240102	1507	12.94	20240910	4480	-62.01	20231121	1507	12.94	20240910	2.14	N	014470	500	300 억	111375	N	N	N	N
148	20241105	140255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1702	14	2	0.83	58900377	34650	22.05	1681	1713	1681	2190	1182	1688	1699.87	0.19	7077	1747	1717	1693	1663	1639	1705	1651	300	502	500	1040	1	1	60052260	1022	-3.93	0.58	12	0.06	-433.00	2941.00	4480	20231121	-62.01	1507	20240910	12.94	3170	-46.31	20240102	1507	12.94	20240910	4480	-62.01	20231121	1507	12.94	20240910	2.14	N	014470	500	300 억	111375	N	N	N	N
149	20241105	130255	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1704	16	2	0.95	47755788	28075	17.87	1681	1713	1681	2190	1182	1688	1701.01	0.19	5511	1747	1717	1693	1663	1639	1705	1651	300	502	500	1040	1	1	60052260	1023	-3.94	0.58	12	0.05	-433.00	2941.00	4480	20231121	-61.96	1507	20240910	13.07	3170	-46.25	20240102	1507	13.07	20240910	4480	-61.96	20231121	1507	13.07	20240910	2.14	N	014470	500	300 억	111375	N	N	N	N
150	20241105	120256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1701	13	2	0.77	40807283	23988	15.26	1681	1713	1681	2190	1182	1688	1701.15	0.19	3642	1747	1717	1693	1663	1639	1705	1651	300	502	500	1040	1	1	60052260	1021	-3.93	0.58	12	0.04	-433.00	2941.00	4480	20231121	-62.03	1507	20240910	12.87	3170	-46.34	20240102	1507	12.87	20240910	4480	-62.03	20231121	1507	12.87	20240910	2.14	N	014470	500	300 억	111375	N	N	N	N
151	20241105	110250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1700	12	2	0.71	31842675	18708	11.90	1681	1713	1681	2190	1182	1688	1702.09	0.19	2457	1747	1717	1693	1663	1639	1705	1651	300	502	500	1040	1	1	60052260	1021	-3.93	0.58	12	0.03	-433.00	2941.00	4480	20231121	-62.05	1507	20240910	12.81	3170	-46.37	20240102	1507	12.81	20240910	4480	-62.05	20231121	1507	12.81	20240910	2.14	N	014470	500	300 억	111375	N	N	N	N
152	20241105	100254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1700	12	2	0.71	27836797	16351	10.40	1681	1713	1681	2190	1182	1688	1702.45	0.19	1414	1747	1717	1693	1663	1639	1705	1651	300	502	500	1040	1	1	60052260	1021	-3.93	0.58	12	0.03	-433.00	2941.00	4480	20231121	-62.05	1507	20240910	12.81	3170	-46.37	20240102	1507	12.81	20240910	4480	-62.05	20231121	1507	12.81	20240910	2.14	N	014470	500	300 억	111375	N	N	N	N
153	20241105	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1688	0	3	0.00	72381	43	0.03	1681	1688	1681	2190	1182	1688	1683.28	0.19	-27	1747	1717	1693	1663	1639	1705	1651	300	502	500	1040	1	1	60052260	1014	-3.90	0.57	12	0.00	-433.00	2941.00	4480	20231121	-62.32	1507	20240910	12.01	3170	-46.75	20240102	1507	12.01	20240910	4480	-62.32	20231121	1507	12.01	20240910	2.14	N	014470	500	300 억	111375	N	N	N	N
154	20241104	160252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1688	-45	5	-2.60	265073505	156844	336.40	1703	1723	1669	2250	1214	1733	1690.05	0.23	-26640	1771	1751	1742	1722	1713	1747	1718	300	517	500	1070	1	1	60052260	1014	-3.90	0.57	12	0.26	-433.00	2941.00	4480	20231121	-62.32	1507	20240910	12.01	3170	-46.75	20240102	1507	12.01	20240910	4480	-62.32	20231121	1507	12.01	20240910	2.16	N	014470	500	300 억	140583	N	N	N	N
155	20241104	150257	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1691	-42	5	-2.42	252666060	149492	320.63	1703	1723	1669	2250	1214	1733	1690.16	0.23	-24948	1771	1751	1742	1722	1713	1747	1718	300	517	500	1070	1	1	60052260	1015	-3.91	0.57	12	0.25	-433.00	2941.00	4480	20231121	-62.25	1507	20240910	12.21	3170	-46.66	20240102	1507	12.21	20240910	4480	-62.25	20231121	1507	12.21	20240910	2.16	N	014470	500	300 억	140583	N	N	N	N
156	20241104	140252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1691	-42	5	-2.42	239001775	141403	303.28	1703	1723	1669	2250	1214	1733	1690.22	0.23	-23819	1771	1751	1742	1722	1713	1747	1718	300	517	500	1070	1	1	60052260	1015	-3.91	0.57	12	0.24	-433.00	2941.00	4480	20231121	-62.25	1507	20240910	12.21	3170	-46.66	20240102	1507	12.21	20240910	4480	-62.25	20231121	1507	12.21	20240910	2.16	N	014470	500	300 억	140583	N	N	N	N
157	20241104	130224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1689	-44	5	-2.54	216944986	128348	275.28	1703	1723	1669	2250	1214	1733	1690.29	0.23	-22924	1771	1751	1742	1722	1713	1747	1718	300	517	500	1070	1	1	60052260	1014	-3.90	0.57	12	0.21	-433.00	2941.00	4480	20231121	-62.30	1507	20240910	12.08	3170	-46.72	20240102	1507	12.08	20240910	4480	-62.30	20231121	1507	12.08	20240910	2.16	N	014470	500	300 억	140583	N	N	N	N
158	20241104	120248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1693	-40	5	-2.31	204299018	120871	259.25	1703	1723	1669	2250	1214	1733	1690.22	0.23	-21382	1771	1751	1742	1722	1713	1747	1718	300	517	500	1070	1	1	60052260	1017	-3.91	0.58	12	0.20	-433.00	2941.00	4480	20231121	-62.21	1507	20240910	12.34	3170	-46.59	20240102	1507	12.34	20240910	4480	-62.21	20231121	1507	12.34	20240910	2.16	N	014470	500	300 억	140583	N	N	N	N
159	20241104	110247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1695	-38	5	-2.19	200861252	118842	254.89	1703	1723	1669	2250	1214	1733	1690.15	0.23	-21138	1771	1751	1742	1722	1713	1747	1718	300	517	500	1070	1	1	60052260	1018	-3.91	0.58	12	0.20	-433.00	2941.00	4480	20231121	-62.17	1507	20240910	12.48	3170	-46.53	20240102	1507	12.48	20240910	4480	-62.17	20231121	1507	12.48	20240910	2.16	N	014470	500	300 억	140583	N	N	N	N
160	20241104	100247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1689	-44	5	-2.54	180169640	106613	228.67	1703	1723	1669	2250	1214	1733	1689.94	0.23	-23062	1771	1751	1742	1722	1713	1747	1718	300	517	500	1070	1	1	60052260	1014	-3.90	0.57	12	0.18	-433.00	2941.00	4480	20231121	-62.30	1507	20240910	12.08	3170	-46.72	20240102	1507	12.08	20240910	4480	-62.30	20231121	1507	12.08	20240910	2.16	N	014470	500	300 억	140583	N	N	N	N
161	20241104	090246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1699	-34	5	-1.96	52525354	30856	66.18	1703	1723	1699	2250	1214	1733	1702.27	0.23	315	1771	1751	1742	1722	1713	1747	1718	300	517	500	1070	1	1	60052260	1020	-3.92	0.58	12	0.05	-433.00	2941.00	4480	20231121	-62.08	1507	20240910	12.74	3170	-46.40	20240102	1507	12.74	20240910	4480	-62.08	20231121	1507	12.74	20240910	2.16	N	014470	500	300 억	140583	N	N	N	N
162	20241101	160241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1733	-23	5	-1.31	81395422	46624	87.74	1762	1762	1733	2280	1230	1756	1745.87	0.24	-4280	1787	1771	1744	1728	1701	1779	1736	300	524	500	1080	1	1	60052260	1041	-4.00	0.59	12	0.08	-433.00	2941.00	4480	20231121	-61.32	1507	20240910	15.00	3170	-45.33	20240102	1507	15.00	20240910	4480	-61.32	20231121	1507	15.00	20240910	2.16	N	014470	500	300 억	144637	N	N	N	N
163	20241101	150246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1742	-14	5	-0.80	64857388	37092	69.80	1762	1762	1733	2280	1230	1756	1748.55	0.24	-2455	1787	1771	1744	1728	1701	1779	1736	300	524	500	1080	1	1	60052260	1046	-4.02	0.59	12	0.06	-433.00	2941.00	4480	20231121	-61.12	1507	20240910	15.59	3170	-45.05	20240102	1507	15.59	20240910	4480	-61.12	20231121	1507	15.59	20240910	2.16	N	014470	500	300 억	144637	N	N	N	N
164	20241101	140241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1750	-6	5	-0.34	57575893	32905	61.92	1762	1762	1733	2280	1230	1756	1749.76	0.24	-1206	1787	1771	1744	1728	1701	1779	1736	300	524	500	1080	1	1	60052260	1051	-4.04	0.60	12	0.05	-433.00	2941.00	4480	20231121	-60.94	1507	20240910	16.12	3170	-44.79	20240102	1507	16.12	20240910	4480	-60.94	20231121	1507	16.12	20240910	2.16	N	014470	500	300 억	144637	N	N	N	N
165	20241101	130303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1753	-3	5	-0.17	48248213	27563	51.87	1762	1762	1733	2280	1230	1756	1750.47	0.24	74	1787	1771	1744	1728	1701	1779	1736	300	524	500	1080	1	1	60052260	1053	-4.05	0.60	12	0.05	-433.00	2941.00	4480	20231121	-60.87	1507	20240910	16.32	3170	-44.70	20240102	1507	16.32	20240910	4480	-60.87	20231121	1507	16.32	20240910	2.16	N	014470	500	300 억	144637	N	N	N	N
166	20241101	120304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1746	-10	5	-0.57	45906580	26224	49.35	1762	1762	1733	2280	1230	1756	1750.56	0.24	1066	1787	1771	1744	1728	1701	1779	1736	300	524	500	1080	1	1	60052260	1049	-4.03	0.59	12	0.04	-433.00	2941.00	4480	20231121	-61.03	1507	20240910	15.86	3170	-44.92	20240102	1507	15.86	20240910	4480	-61.03	20231121	1507	15.86	20240910	2.16	N	014470	500	300 억	144637	N	N	N	N
167	20241101	110302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1743	-13	5	-0.74	40433417	23082	43.44	1762	1762	1733	2280	1230	1756	1751.73	0.24	1350	1787	1771	1744	1728	1701	1779	1736	300	524	500	1080	1	1	60052260	1047	-4.03	0.59	12	0.04	-433.00	2941.00	4480	20231121	-61.09	1507	20240910	15.66	3170	-45.02	20240102	1507	15.66	20240910	4480	-61.09	20231121	1507	15.66	20240910	2.16	N	014470	500	300 억	144637	N	N	N	N
168	20241101	100303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1756	0	3	0.00	27509589	15684	29.52	1762	1762	1749	2280	1230	1756	1753.99	0.24	1567	1787	1771	1744	1728	1701	1779	1736	300	524	500	1080	1	1	60052260	1055	-4.06	0.60	12	0.03	-433.00	2941.00	4480	20231121	-60.80	1507	20240910	16.52	3170	-44.61	20240102	1507	16.52	20240910	4480	-60.80	20231121	1507	16.52	20240910	2.16	N	014470	500	300 억	144637	N	N	N	N
169	20241101	090302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1749	-7	5	-0.40	4484329	2549	4.80	1762	1762	1749	2280	1230	1756	1759.25	0.24	-1296	1787	1771	1744	1728	1701	1779	1736	300	524	500	1080	1	1	60052260	1050	-4.04	0.59	12	0.00	-433.00	2941.00	4480	20231121	-60.96	1507	20240910	16.06	3170	-44.83	20240102	1507	16.06	20240910	4480	-60.96	20231121	1507	16.06	20240910	2.16	N	014470	500	300 억	144637	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History