KissMeData/185490/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	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	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-5	5	-0.18	35995350	12712	34.85	2830	2875	2820	3675	1985	2830	2831.60	0.78	-1764	2983	2906	2853	2776	2723	2880	2750	135	845	500	1980	5	1	27029784	764	-2.89	1.21	12	0.05	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4720	-40.15	20240816	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.14	N	185490	500	135 억	210606	N	N	N	N
3	20241129	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	15	2	0.53	35056755	12380	33.94	2830	2875	2820	3675	1985	2830	2831.72	0.78	-1761	2983	2906	2853	2776	2723	2880	2750	135	845	500	1980	5	1	27029784	769	-2.91	1.22	12	0.05	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4720	-39.72	20240816	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.14	N	185490	500	135 억	210606	N	N	N	N
4	20241129	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	5	2	0.18	32257350	11392	31.23	2830	2875	2820	3675	1985	2830	2831.58	0.78	-977	2983	2906	2853	2776	2723	2880	2750	135	845	500	1980	5	1	27029784	766	-2.90	1.21	12	0.04	-976.00	2339.00	4895	20231221	-42.08	2430	20240624	16.67	4720	-39.94	20240816	2430	16.67	20240624	4895	-42.08	20231221	2430	16.67	20240624	0.14	N	185490	500	135 억	210606	N	N	N	N
5	20241129	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	0	3	0.00	28544635	10087	27.66	2830	2875	2820	3675	1985	2830	2829.84	0.78	160	2983	2906	2853	2776	2723	2880	2750	135	845	500	1980	5	1	27029784	765	-2.90	1.21	12	0.04	-976.00	2339.00	4895	20231221	-42.19	2430	20240624	16.46	4720	-40.04	20240816	2430	16.46	20240624	4895	-42.19	20231221	2430	16.46	20240624	0.14	N	185490	500	135 억	210606	N	N	N	N
6	20241129	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-5	5	-0.18	28048435	9912	27.18	2830	2875	2820	3675	1985	2830	2829.75	0.78	218	2983	2906	2853	2776	2723	2880	2750	135	845	500	1980	5	1	27029784	764	-2.89	1.21	12	0.04	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4720	-40.15	20240816	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.14	N	185490	500	135 억	210606	N	N	N	N
7	20241129	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	15	2	0.53	16184225	5717	15.68	2830	2875	2820	3675	1985	2830	2830.89	0.78	-201	2983	2906	2853	2776	2723	2880	2750	135	845	500	1980	5	1	27029784	769	-2.91	1.22	12	0.02	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4720	-39.72	20240816	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.14	N	185490	500	135 억	210606	N	N	N	N
8	20241129	101015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	30	2	1.06	8888165	3136	8.60	2830	2875	2820	3675	1985	2830	2834.24	0.78	-89	2983	2906	2853	2776	2723	2880	2750	135	845	500	1980	5	1	27029784	773	-2.93	1.22	12	0.01	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4720	-39.41	20240816	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.14	N	185490	500	135 억	210606	N	N	N	N
9	20241129	091018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	40	2	1.41	1524825	535	1.47	2830	2875	2830	3675	1985	2830	2850.14	0.78	-118	2983	2906	2853	2776	2723	2880	2750	135	845	500	1980	5	1	27029784	776	-2.94	1.23	12	0.00	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.14	N	185490	500	135 억	210606	N	N	N	N
10	20241128	161004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-15	5	-0.53	103532385	36471	148.49	2930	2930	2800	3695	1995	2845	2838.79	0.76	6072	3005	2925	2880	2800	2755	2902	2777	135	850	500	1990	5	1	27029784	765	-2.90	1.21	12	0.13	-976.00	2339.00	4895	20231221	-42.19	2430	20240624	16.46	4720	-40.04	20240816	2430	16.46	20240624	4895	-42.19	20231221	2430	16.46	20240624	0.16	N	185490	500	135 억	204534	N	N	N	N
11	20241128	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	5	2	0.18	91963955	32399	131.91	2930	2930	2800	3695	1995	2845	2838.48	0.76	6292	3005	2925	2880	2800	2755	2902	2777	135	850	500	1990	5	1	27029784	770	-2.92	1.22	12	0.12	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4720	-39.62	20240816	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.16	N	185490	500	135 억	204534	N	N	N	N
12	20241128	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	5	2	0.18	79911710	28144	114.59	2930	2930	2800	3695	1995	2845	2839.39	0.76	6238	3005	2925	2880	2800	2755	2902	2777	135	850	500	1990	5	1	27029784	770	-2.92	1.22	12	0.10	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4720	-39.62	20240816	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.16	N	185490	500	135 억	204534	N	N	N	N
13	20241128	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	10	2	0.35	72471535	25530	103.95	2930	2930	2800	3695	1995	2845	2838.68	0.76	6248	3005	2925	2880	2800	2755	2902	2777	135	850	500	1990	5	1	27029784	772	-2.93	1.22	12	0.09	-976.00	2339.00	4895	20231221	-41.68	2430	20240624	17.49	4720	-39.51	20240816	2430	17.49	20240624	4895	-41.68	20231221	2430	17.49	20240624	0.16	N	185490	500	135 억	204534	N	N	N	N
14	20241128	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	5	2	0.18	55463805	19553	79.61	2930	2930	2800	3695	1995	2845	2836.59	0.76	5986	3005	2925	2880	2800	2755	2902	2777	135	850	500	1990	5	1	27029784	770	-2.92	1.22	12	0.07	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4720	-39.62	20240816	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.16	N	185490	500	135 억	204534	N	N	N	N
15	20241128	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	0	3	0.00	35258450	12414	50.54	2930	2930	2800	3695	1995	2845	2840.22	0.76	2264	3005	2925	2880	2800	2755	2902	2777	135	850	500	1990	5	1	27029784	769	-2.91	1.22	12	0.05	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4720	-39.72	20240816	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.16	N	185490	500	135 억	204534	N	N	N	N
16	20241128	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	25	2	0.88	9565200	3367	13.71	2930	2930	2800	3695	1995	2845	2840.87	0.76	41	3005	2925	2880	2800	2755	2902	2777	135	850	500	1990	5	1	27029784	776	-2.94	1.23	12	0.01	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.16	N	185490	500	135 억	204534	N	N	N	N
17	20241128	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	80	2	2.81	543165	186	0.76	2930	2930	2920	3695	1995	2845	2920.24	0.76	-178	3005	2925	2880	2800	2755	2902	2777	135	850	500	1990	5	1	27029784	791	-3.00	1.25	12	0.00	-976.00	2339.00	4895	20231221	-40.25	2430	20240624	20.37	4720	-38.03	20240816	2430	20.37	20240624	4895	-40.25	20231221	2430	20.37	20240624	0.16	N	185490	500	135 억	204534	N	N	N	N
18	20241127	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-15	5	-0.52	70276610	24561	28.45	2860	2960	2835	3715	2005	2860	2861.31	0.74	4734	3033	2946	2843	2756	2653	2990	2800	135	855	500	2000	5	1	27029784	769	-2.91	1.22	12	0.09	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4720	-39.72	20240816	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.16	N	185490	500	135 억	199790	N	N	N	N
19	20241127	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	0	3	0.00	63775150	22279	25.81	2860	2960	2835	3715	2005	2860	2862.57	0.74	4623	3033	2946	2843	2756	2653	2990	2800	135	855	500	2000	5	1	27029784	773	-2.93	1.22	12	0.08	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4720	-39.41	20240816	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.16	N	185490	500	135 억	199790	N	N	N	N
20	20241127	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-5	5	-0.17	52147285	18214	21.10	2860	2960	2835	3715	2005	2860	2863.03	0.74	3858	3033	2946	2843	2756	2653	2990	2800	135	855	500	2000	5	1	27029784	772	-2.93	1.22	12	0.07	-976.00	2339.00	4895	20231221	-41.68	2430	20240624	17.49	4720	-39.51	20240816	2430	17.49	20240624	4895	-41.68	20231221	2430	17.49	20240624	0.16	N	185490	500	135 억	199790	N	N	N	N
21	20241127	131006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	25	2	0.87	39337430	13769	15.95	2860	2960	2835	3715	2005	2860	2856.96	0.74	3153	3033	2946	2843	2756	2653	2990	2800	135	855	500	2000	5	1	27029784	780	-2.96	1.23	12	0.05	-976.00	2339.00	4895	20231221	-41.06	2430	20240624	18.72	4720	-38.88	20240816	2430	18.72	20240624	4895	-41.06	20231221	2430	18.72	20240624	0.16	N	185490	500	135 억	199790	N	N	N	N
22	20241127	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-10	5	-0.35	28320700	9900	11.47	2860	2960	2835	3715	2005	2860	2860.68	0.74	3285	3033	2946	2843	2756	2653	2990	2800	135	855	500	2000	5	1	27029784	770	-2.92	1.22	12	0.04	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4720	-39.62	20240816	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.16	N	185490	500	135 억	199790	N	N	N	N
23	20241127	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	0	3	0.00	19184470	6698	7.76	2860	2960	2835	3715	2005	2860	2864.21	0.74	3254	3033	2946	2843	2756	2653	2990	2800	135	855	500	2000	5	1	27029784	773	-2.93	1.22	12	0.02	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4720	-39.41	20240816	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.16	N	185490	500	135 억	199790	N	N	N	N
24	20241127	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	35	2	1.22	12854000	4490	5.20	2860	2960	2835	3715	2005	2860	2862.81	0.74	2939	3033	2946	2843	2756	2653	2990	2800	135	855	500	2000	5	1	27029784	783	-2.97	1.24	12	0.02	-976.00	2339.00	4895	20231221	-40.86	2430	20240624	19.14	4720	-38.67	20240816	2430	19.14	20240624	4895	-40.86	20231221	2430	19.14	20240624	0.16	N	185490	500	135 억	199790	N	N	N	N
25	20241127	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	0	3	0.00	9957585	3482	4.03	2860	2860	2855	3715	2005	2860	2859.73	0.74	3096	3033	2946	2843	2756	2653	2990	2800	135	855	500	2000	5	1	27029784	773	-2.93	1.22	12	0.01	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4720	-39.41	20240816	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.16	N	185490	500	135 억	199790	N	N	N	N
26	20241126	160956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	25	2	0.88	243456680	86264	283.89	2770	2930	2740	3685	1985	2835	2822.21	0.70	12072	2951	2892	2861	2802	2771	2922	2832	135	850	500	1980	5	1	27029784	773	-2.93	1.22	12	0.32	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4720	-39.41	20240816	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.16	N	185490	500	135 억	188003	N	N	N	N
27	20241126	151005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	30	2	1.06	226617915	80364	264.48	2770	2930	2740	3685	1985	2835	2819.89	0.70	9623	2951	2892	2861	2802	2771	2922	2832	135	850	500	1980	5	1	27029784	774	-2.94	1.22	12	0.30	-976.00	2339.00	4895	20231221	-41.47	2430	20240624	17.90	4720	-39.30	20240816	2430	17.90	20240624	4895	-41.47	20231221	2430	17.90	20240624	0.16	N	185490	500	135 억	188003	N	N	N	N
28	20241126	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	40	2	1.41	216519895	76843	252.89	2770	2930	2740	3685	1985	2835	2817.69	0.70	8296	2951	2892	2861	2802	2771	2922	2832	135	850	500	1980	5	1	27029784	777	-2.95	1.23	12	0.28	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.16	N	185490	500	135 억	188003	N	N	N	N
29	20241126	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	65	2	2.29	208543395	74099	243.86	2770	2900	2740	3685	1985	2835	2814.39	0.70	8544	2951	2892	2861	2802	2771	2922	2832	135	850	500	1980	5	1	27029784	784	-2.97	1.24	12	0.27	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.16	N	185490	500	135 억	188003	N	N	N	N
30	20241126	121008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	15	2	0.53	171071060	61000	200.75	2770	2865	2740	3685	1985	2835	2804.44	0.70	-1382	2951	2892	2861	2802	2771	2922	2832	135	850	500	1980	5	1	27029784	770	-2.92	1.22	12	0.23	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4720	-39.62	20240816	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.16	N	185490	500	135 억	188003	N	N	N	N
31	20241126	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	5	2	0.18	162955000	58154	191.38	2770	2865	2740	3685	1985	2835	2802.13	0.70	-1232	2951	2892	2861	2802	2771	2922	2832	135	850	500	1980	5	1	27029784	768	-2.91	1.21	12	0.22	-976.00	2339.00	4895	20231221	-41.98	2430	20240624	16.87	4720	-39.83	20240816	2430	16.87	20240624	4895	-41.98	20231221	2430	16.87	20240624	0.16	N	185490	500	135 억	188003	N	N	N	N
32	20241126	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-5	5	-0.18	154103495	55012	181.04	2770	2865	2740	3685	1985	2835	2801.27	0.70	-1155	2951	2892	2861	2802	2771	2922	2832	135	850	500	1980	5	1	27029784	765	-2.90	1.21	12	0.20	-976.00	2339.00	4895	20231221	-42.19	2430	20240624	16.46	4720	-40.04	20240816	2430	16.46	20240624	4895	-42.19	20231221	2430	16.46	20240624	0.16	N	185490	500	135 억	188003	N	N	N	N
33	20241126	091009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	5	2	0.18	37801575	13541	44.56	2770	2865	2770	3685	1985	2835	2791.64	0.70	1830	2951	2892	2861	2802	2771	2922	2832	135	850	500	1980	5	1	27029784	768	-2.91	1.21	12	0.05	-976.00	2339.00	4895	20231221	-41.98	2430	20240624	16.87	4720	-39.83	20240816	2430	16.87	20240624	4895	-41.98	20231221	2430	16.87	20240624	0.16	N	185490	500	135 억	188003	N	N	N	N
34	20241125	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-25	5	-0.87	86525495	30183	199.31	2830	2920	2830	3715	2005	2860	2866.73	0.68	4010	3016	2937	2881	2802	2746	2910	2775	135	855	500	2000	5	1	27029784	766	-2.90	1.21	12	0.11	-976.00	2339.00	4895	20231221	-42.08	2430	20240624	16.67	4720	-39.94	20240816	2430	16.67	20240624	4895	-42.08	20231221	2430	16.67	20240624	0.16	N	185490	500	135 억	183993	N	N	N	N
35	20241125	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	5	2	0.17	83253420	29030	191.69	2830	2920	2830	3715	2005	2860	2867.84	0.68	4010	3016	2937	2881	2802	2746	2910	2775	135	855	500	2000	5	1	27029784	774	-2.94	1.22	12	0.11	-976.00	2339.00	4895	20231221	-41.47	2430	20240624	17.90	4720	-39.30	20240816	2430	17.90	20240624	4895	-41.47	20231221	2430	17.90	20240624	0.16	N	185490	500	135 억	183993	N	N	N	N
36	20241125	141000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	15	2	0.52	69466655	24179	159.66	2830	2920	2830	3715	2005	2860	2873.02	0.68	3967	3016	2937	2881	2802	2746	2910	2775	135	855	500	2000	5	1	27029784	777	-2.95	1.23	12	0.09	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.16	N	185490	500	135 억	183993	N	N	N	N
37	20241125	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	35	2	1.22	47565800	16510	109.02	2830	2920	2830	3715	2005	2860	2881.03	0.68	3363	3016	2937	2881	2802	2746	2910	2775	135	855	500	2000	5	1	27029784	783	-2.97	1.24	12	0.06	-976.00	2339.00	4895	20231221	-40.86	2430	20240624	19.14	4720	-38.67	20240816	2430	19.14	20240624	4895	-40.86	20231221	2430	19.14	20240624	0.16	N	185490	500	135 억	183993	N	N	N	N
38	20241125	121004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	30	2	1.05	28531235	9880	65.24	2830	2920	2830	3715	2005	2860	2887.78	0.68	1708	3016	2937	2881	2802	2746	2910	2775	135	855	500	2000	5	1	27029784	781	-2.96	1.24	12	0.04	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.16	N	185490	500	135 억	183993	N	N	N	N
39	20241125	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	30	2	1.05	28230920	9776	64.55	2830	2920	2830	3715	2005	2860	2887.78	0.68	1708	3016	2937	2881	2802	2746	2910	2775	135	855	500	2000	5	1	27029784	781	-2.96	1.24	12	0.04	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.16	N	185490	500	135 억	183993	N	N	N	N
40	20241125	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	30	2	1.05	9190675	3192	21.08	2830	2890	2830	3715	2005	2860	2879.28	0.68	1089	3016	2937	2881	2802	2746	2910	2775	135	855	500	2000	5	1	27029784	781	-2.96	1.24	12	0.01	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.16	N	185490	500	135 억	183993	N	N	N	N
41	20241125	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	30	2	1.05	3563285	1242	8.20	2830	2890	2830	3715	2005	2860	2868.99	0.68	921	3016	2937	2881	2802	2746	2910	2775	135	855	500	2000	5	1	27029784	781	-2.96	1.24	12	0.00	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.16	N	185490	500	135 억	183993	N	N	N	N
42	20241122	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-15	5	-0.52	43325845	15142	57.71	2875	2960	2825	3735	2015	2875	2861.30	0.69	-3809	3058	2966	2898	2806	2738	2932	2772	135	860	500	2010	5	1	27029784	773	-2.93	1.22	12	0.06	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4720	-39.41	20240816	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.16	N	185490	500	135 억	187788	N	N	N	N
43	20241122	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-15	5	-0.52	40595010	14187	54.07	2875	2960	2825	3735	2015	2875	2861.42	0.69	-3551	3058	2966	2898	2806	2738	2932	2772	135	860	500	2010	5	1	27029784	773	-2.93	1.22	12	0.05	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4720	-39.41	20240816	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.16	N	185490	500	135 억	187788	N	N	N	N
44	20241122	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-15	5	-0.52	26564805	9240	35.21	2875	2960	2845	3735	2015	2875	2874.98	0.69	-4983	3058	2966	2898	2806	2738	2932	2772	135	860	500	2010	5	1	27029784	773	-2.93	1.22	12	0.03	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4720	-39.41	20240816	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.16	N	185490	500	135 억	187788	N	N	N	N
45	20241122	130902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-10	5	-0.35	20176630	7002	26.68	2875	2960	2855	3735	2015	2875	2881.55	0.69	-4284	3058	2966	2898	2806	2738	2932	2772	135	860	500	2010	5	1	27029784	774	-2.94	1.22	12	0.03	-976.00	2339.00	4895	20231221	-41.47	2430	20240624	17.90	4720	-39.30	20240816	2430	17.90	20240624	4895	-41.47	20231221	2430	17.90	20240624	0.16	N	185490	500	135 억	187788	N	N	N	N
46	20241122	120909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-10	5	-0.35	16944580	5874	22.39	2875	2960	2865	3735	2015	2875	2884.67	0.69	-3637	3058	2966	2898	2806	2738	2932	2772	135	860	500	2010	5	1	27029784	774	-2.94	1.22	12	0.02	-976.00	2339.00	4895	20231221	-41.47	2430	20240624	17.90	4720	-39.30	20240816	2430	17.90	20240624	4895	-41.47	20231221	2430	17.90	20240624	0.16	N	185490	500	135 억	187788	N	N	N	N
47	20241122	110900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-10	5	-0.35	13654385	4726	18.01	2875	2960	2865	3735	2015	2875	2889.21	0.69	-2824	3058	2966	2898	2806	2738	2932	2772	135	860	500	2010	5	1	27029784	774	-2.94	1.22	12	0.02	-976.00	2339.00	4895	20231221	-41.47	2430	20240624	17.90	4720	-39.30	20240816	2430	17.90	20240624	4895	-41.47	20231221	2430	17.90	20240624	0.16	N	185490	500	135 억	187788	N	N	N	N
48	20241122	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	25	2	0.87	8658675	2997	11.42	2875	2960	2870	3735	2015	2875	2889.11	0.69	-2437	3058	2966	2898	2806	2738	2932	2772	135	860	500	2010	5	1	27029784	784	-2.97	1.24	12	0.01	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.16	N	185490	500	135 억	187788	N	N	N	N
49	20241122	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	70	2	2.43	427020	148	0.56	2875	2960	2875	3735	2015	2875	2885.27	0.69	-3	3058	2966	2898	2806	2738	2932	2772	135	860	500	2010	5	1	27029784	796	-3.02	1.26	12	0.00	-976.00	2339.00	4895	20231221	-39.84	2430	20240624	21.19	4720	-37.61	20240816	2430	21.19	20240624	4895	-39.84	20231221	2430	21.19	20240624	0.16	N	185490	500	135 억	187788	N	N	N	N
50	20241121	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-25	5	-0.86	75629035	26240	88.63	2900	2990	2830	3770	2030	2900	2882.20	0.69	319	3003	2951	2913	2861	2823	2977	2887	135	870	500	2030	5	1	27029784	777	-2.95	1.23	12	0.10	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.16	N	185490	500	135 억	187451	N	N	N	N
51	20241121	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-5	5	-0.17	67462070	23411	79.07	2900	2990	2830	3770	2030	2900	2881.64	0.69	-386	3003	2951	2913	2861	2823	2977	2887	135	870	500	2030	5	1	27029784	783	-2.97	1.24	12	0.09	-976.00	2339.00	4895	20231221	-40.86	2430	20240624	19.14	4720	-38.67	20240816	2430	19.14	20240624	4895	-40.86	20231221	2430	19.14	20240624	0.16	N	185490	500	135 억	187451	N	N	N	N
52	20241121	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-15	5	-0.52	57086065	19850	67.04	2900	2925	2830	3770	2030	2900	2875.87	0.69	508	3003	2951	2913	2861	2823	2977	2887	135	870	500	2030	5	1	27029784	780	-2.96	1.23	12	0.07	-976.00	2339.00	4895	20231221	-41.06	2430	20240624	18.72	4720	-38.88	20240816	2430	18.72	20240624	4895	-41.06	20231221	2430	18.72	20240624	0.16	N	185490	500	135 억	187451	N	N	N	N
53	20241121	130910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-5	5	-0.17	55155075	19184	64.80	2900	2925	2830	3770	2030	2900	2875.06	0.69	519	3003	2951	2913	2861	2823	2977	2887	135	870	500	2030	5	1	27029784	783	-2.97	1.24	12	0.07	-976.00	2339.00	4895	20231221	-40.86	2430	20240624	19.14	4720	-38.67	20240816	2430	19.14	20240624	4895	-40.86	20231221	2430	19.14	20240624	0.16	N	185490	500	135 억	187451	N	N	N	N
54	20241121	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-30	5	-1.03	49535000	17228	58.19	2900	2925	2830	3770	2030	2900	2875.26	0.69	332	3003	2951	2913	2861	2823	2977	2887	135	870	500	2030	5	1	27029784	776	-2.94	1.23	12	0.06	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.16	N	185490	500	135 억	187451	N	N	N	N
55	20241121	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-30	5	-1.03	43835870	15243	51.48	2900	2925	2830	3770	2030	2900	2875.80	0.69	-203	3003	2951	2913	2861	2823	2977	2887	135	870	500	2030	5	1	27029784	776	-2.94	1.23	12	0.06	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.16	N	185490	500	135 억	187451	N	N	N	N
56	20241121	100914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-25	5	-0.86	37350870	12989	43.87	2900	2925	2830	3770	2030	2900	2875.58	0.69	-658	3003	2951	2913	2861	2823	2977	2887	135	870	500	2030	5	1	27029784	777	-2.95	1.23	12	0.05	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.16	N	185490	500	135 억	187451	N	N	N	N
57	20241121	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-20	5	-0.69	4199075	1449	4.89	2900	2925	2880	3770	2030	2900	2897.91	0.69	-1157	3003	2951	2913	2861	2823	2977	2887	135	870	500	2030	5	1	27029784	778	-2.95	1.23	12	0.01	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4720	-38.98	20240816	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.16	N	185490	500	135 억	187451	N	N	N	N
58	20241120	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-35	5	-1.19	86470190	29607	292.99	2875	2965	2875	3815	2055	2935	2920.68	0.69	817	3088	3011	2973	2896	2858	2992	2877	135	880	500	2050	5	1	27029784	784	-2.97	1.24	12	0.11	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.16	N	185490	500	135 억	186634	N	N	N	N
59	20241120	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-20	5	-0.68	84914775	29071	287.69	2875	2965	2875	3815	2055	2935	2920.94	0.69	992	3088	3011	2973	2896	2858	2992	2877	135	880	500	2050	5	1	27029784	788	-2.99	1.25	12	0.11	-976.00	2339.00	4895	20231221	-40.45	2430	20240624	19.96	4720	-38.24	20240816	2430	19.96	20240624	4895	-40.45	20231221	2430	19.96	20240624	0.16	N	185490	500	135 억	186634	N	N	N	N
60	20241120	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-15	5	-0.51	71057165	24296	240.44	2875	2965	2875	3815	2055	2935	2924.64	0.69	-981	3088	3011	2973	2896	2858	2992	2877	135	880	500	2050	5	1	27029784	789	-2.99	1.25	12	0.09	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.16	N	185490	500	135 억	186634	N	N	N	N
61	20241120	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	5	2	0.17	66313335	22675	224.39	2875	2965	2875	3815	2055	2935	2924.51	0.69	-11	3088	3011	2973	2896	2858	2992	2877	135	880	500	2050	5	1	27029784	795	-3.01	1.26	12	0.08	-976.00	2339.00	4895	20231221	-39.94	2430	20240624	20.99	4720	-37.71	20240816	2430	20.99	20240624	4895	-39.94	20231221	2430	20.99	20240624	0.16	N	185490	500	135 억	186634	N	N	N	N
62	20241120	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-10	5	-0.34	63665255	21770	215.44	2875	2965	2875	3815	2055	2935	2924.45	0.69	38	3088	3011	2973	2896	2858	2992	2877	135	880	500	2050	5	1	27029784	791	-3.00	1.25	12	0.08	-976.00	2339.00	4895	20231221	-40.25	2430	20240624	20.37	4720	-38.03	20240816	2430	20.37	20240624	4895	-40.25	20231221	2430	20.37	20240624	0.16	N	185490	500	135 억	186634	N	N	N	N
63	20241120	110922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	30	2	1.02	61289105	20960	207.42	2875	2965	2875	3815	2055	2935	2924.10	0.69	59	3088	3011	2973	2896	2858	2992	2877	135	880	500	2050	5	1	27029784	801	-3.04	1.27	12	0.08	-976.00	2339.00	4895	20231221	-39.43	2430	20240624	22.02	4720	-37.18	20240816	2430	22.02	20240624	4895	-39.43	20231221	2430	22.02	20240624	0.16	N	185490	500	135 억	186634	N	N	N	N
64	20241120	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-10	5	-0.34	37539960	12930	127.96	2875	2960	2875	3815	2055	2935	2903.32	0.69	846	3088	3011	2973	2896	2858	2992	2877	135	880	500	2050	5	1	27029784	791	-3.00	1.25	12	0.05	-976.00	2339.00	4895	20231221	-40.25	2430	20240624	20.37	4720	-38.03	20240816	2430	20.37	20240624	4895	-40.25	20231221	2430	20.37	20240624	0.16	N	185490	500	135 억	186634	N	N	N	N
65	20241120	090919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-15	5	-0.51	4575660	1584	15.68	2875	2920	2875	3815	2055	2935	2888.67	0.69	278	3088	3011	2973	2896	2858	2992	2877	135	880	500	2050	5	1	27029784	789	-2.99	1.25	12	0.01	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.16	N	185490	500	135 억	186634	N	N	N	N
66	20241119	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-30	5	-1.01	29902390	10105	32.44	3050	3050	2935	3850	2080	2965	2959.17	0.71	-5133	3168	3066	2948	2846	2728	3117	2897	135	885	500	2070	5	1	27029784	793	-3.01	1.25	12	0.04	-976.00	2339.00	4895	20231221	-40.04	2430	20240624	20.78	4720	-37.82	20240816	2430	20.78	20240624	4895	-40.04	20231221	2430	20.78	20240624	0.16	N	185490	500	135 억	191659	N	N	N	N
67	20241119	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-10	5	-0.34	28251725	9543	30.64	3050	3050	2935	3850	2080	2965	2960.47	0.71	-4894	3168	3066	2948	2846	2728	3117	2897	135	885	500	2070	5	1	27029784	799	-3.03	1.26	12	0.04	-976.00	2339.00	4895	20231221	-39.63	2430	20240624	21.60	4720	-37.39	20240816	2430	21.60	20240624	4895	-39.63	20231221	2430	21.60	20240624	0.16	N	185490	500	135 억	191659	N	N	N	N
68	20241119	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-30	5	-1.01	26144050	8826	28.34	3050	3050	2935	3850	2080	2965	2962.16	0.71	-4428	3168	3066	2948	2846	2728	3117	2897	135	885	500	2070	5	1	27029784	793	-3.01	1.25	12	0.03	-976.00	2339.00	4895	20231221	-40.04	2430	20240624	20.78	4720	-37.82	20240816	2430	20.78	20240624	4895	-40.04	20231221	2430	20.78	20240624	0.16	N	185490	500	135 억	191659	N	N	N	N
69	20241119	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	0	3	0.00	23693160	7992	25.66	3050	3050	2935	3850	2080	2965	2964.61	0.71	-4301	3168	3066	2948	2846	2728	3117	2897	135	885	500	2070	5	1	27029784	801	-3.04	1.27	12	0.03	-976.00	2339.00	4895	20231221	-39.43	2430	20240624	22.02	4720	-37.18	20240816	2430	22.02	20240624	4895	-39.43	20231221	2430	22.02	20240624	0.16	N	185490	500	135 억	191659	N	N	N	N
70	20241119	120836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-30	5	-1.01	22850770	7707	24.74	3050	3050	2935	3850	2080	2965	2964.94	0.71	-4246	3168	3066	2948	2846	2728	3117	2897	135	885	500	2070	5	1	27029784	793	-3.01	1.25	12	0.03	-976.00	2339.00	4895	20231221	-40.04	2430	20240624	20.78	4720	-37.82	20240816	2430	20.78	20240624	4895	-40.04	20231221	2430	20.78	20240624	0.16	N	185490	500	135 억	191659	N	N	N	N
71	20241119	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-5	5	-0.17	13437135	4524	14.52	3050	3050	2955	3850	2080	2965	2970.19	0.71	-3828	3168	3066	2948	2846	2728	3117	2897	135	885	500	2070	5	1	27029784	800	-3.03	1.27	12	0.02	-976.00	2339.00	4895	20231221	-39.53	2430	20240624	21.81	4720	-37.29	20240816	2430	21.81	20240624	4895	-39.53	20231221	2430	21.81	20240624	0.16	N	185490	500	135 억	191659	N	N	N	N
72	20241119	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-5	5	-0.17	9346270	3144	10.09	3050	3050	2955	3850	2080	2965	2972.73	0.71	-2883	3168	3066	2948	2846	2728	3117	2897	135	885	500	2070	5	1	27029784	800	-3.03	1.27	12	0.01	-976.00	2339.00	4895	20231221	-39.53	2430	20240624	21.81	4720	-37.29	20240816	2430	21.81	20240624	4895	-39.53	20231221	2430	21.81	20240624	0.16	N	185490	500	135 억	191659	N	N	N	N
73	20241119	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	20	2	0.67	3676935	1231	3.95	3050	3050	2970	3850	2080	2965	2986.95	0.71	-1124	3168	3066	2948	2846	2728	3117	2897	135	885	500	2070	5	1	27029784	807	-3.06	1.28	12	0.00	-976.00	2339.00	4895	20231221	-39.02	2430	20240624	22.84	4720	-36.76	20240816	2430	22.84	20240624	4895	-39.02	20231221	2430	22.84	20240624	0.16	N	185490	500	135 억	191659	N	N	N	N
74	20241118	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	65	2	2.24	90842340	30747	54.40	2830	3050	2830	3770	2030	2900	2954.51	0.68	8365	3113	3006	2863	2756	2613	3060	2810	135	870	500	2030	5	1	27029784	801	-3.04	1.27	12	0.11	-976.00	2339.00	4895	20231221	-39.43	2430	20240624	22.02	4720	-37.18	20240816	2430	22.02	20240624	4895	-39.43	20231221	2430	22.02	20240624	0.16	N	185490	500	135 억	182747	N	N	N	N
75	20241118	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	80	2	2.76	89800825	30396	53.78	2830	3050	2830	3770	2030	2900	2954.36	0.68	8455	3113	3006	2863	2756	2613	3060	2810	135	870	500	2030	5	1	27029784	805	-3.05	1.27	12	0.11	-976.00	2339.00	4895	20231221	-39.12	2430	20240624	22.63	4720	-36.86	20240816	2430	22.63	20240624	4895	-39.12	20231221	2430	22.63	20240624	0.16	N	185490	500	135 억	182747	N	N	N	N
76	20241118	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	100	2	3.45	87838050	29740	52.62	2830	3050	2830	3770	2030	2900	2953.53	0.68	8455	3113	3006	2863	2756	2613	3060	2810	135	870	500	2030	5	1	27029784	811	-3.07	1.28	12	0.11	-976.00	2339.00	4895	20231221	-38.71	2430	20240624	23.46	4720	-36.44	20240816	2430	23.46	20240624	4895	-38.71	20231221	2430	23.46	20240624	0.16	N	185490	500	135 억	182747	N	N	N	N
77	20241118	130842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	85	2	2.93	80271555	27216	48.15	2830	3050	2830	3770	2030	2900	2949.43	0.68	9232	3113	3006	2863	2756	2613	3060	2810	135	870	500	2030	5	1	27029784	807	-3.06	1.28	12	0.10	-976.00	2339.00	4895	20231221	-39.02	2430	20240624	22.84	4720	-36.76	20240816	2430	22.84	20240624	4895	-39.02	20231221	2430	22.84	20240624	0.16	N	185490	500	135 억	182747	N	N	N	N
78	20241118	120845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	90	2	3.10	78229835	26531	46.94	2830	3050	2830	3770	2030	2900	2948.62	0.68	9278	3113	3006	2863	2756	2613	3060	2810	135	870	500	2030	5	1	27029784	808	-3.06	1.28	12	0.10	-976.00	2339.00	4895	20231221	-38.92	2430	20240624	23.05	4720	-36.65	20240816	2430	23.05	20240624	4895	-38.92	20231221	2430	23.05	20240624	0.16	N	185490	500	135 억	182747	N	N	N	N
79	20241118	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	70	2	2.41	64706025	21973	38.88	2830	3050	2830	3770	2030	2900	2944.80	0.68	7670	3113	3006	2863	2756	2613	3060	2810	135	870	500	2030	5	1	27029784	803	-3.04	1.27	12	0.08	-976.00	2339.00	4895	20231221	-39.33	2430	20240624	22.22	4720	-37.08	20240816	2430	22.22	20240624	4895	-39.33	20231221	2430	22.22	20240624	0.16	N	185490	500	135 억	182747	N	N	N	N
80	20241118	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	110	2	3.79	57407935	19531	34.56	2830	3050	2830	3770	2030	2900	2939.32	0.68	7649	3113	3006	2863	2756	2613	3060	2810	135	870	500	2030	5	1	27029784	814	-3.08	1.29	12	0.07	-976.00	2339.00	4895	20231221	-38.51	2430	20240624	23.87	4720	-36.23	20240816	2430	23.87	20240624	4895	-38.51	20231221	2430	23.87	20240624	0.16	N	185490	500	135 억	182747	N	N	N	N
81	20241118	090834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	0	3	0.00	11015355	3847	6.81	2830	2900	2830	3770	2030	2900	2863.36	0.68	1453	3113	3006	2863	2756	2613	3060	2810	135	870	500	2030	5	1	27029784	784	-2.97	1.24	12	0.01	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.16	N	185490	500	135 억	182747	N	N	N	N
82	20241115	160904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	130	2	4.69	159801380	56288	110.42	2800	2970	2720	3600	1940	2770	2839.00	0.66	3460	2976	2872	2821	2717	2666	2847	2692	135	830	500	1930	5	1	27029784	784	-2.97	1.24	12	0.21	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.17	N	185490	500	135 억	179395	N	N	N	N
83	20241115	150929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	160	2	5.78	158000185	55671	109.21	2800	2970	2720	3600	1940	2770	2838.11	0.66	3293	2976	2872	2821	2717	2666	2847	2692	135	830	500	1930	5	1	27029784	792	-3.00	1.25	12	0.21	-976.00	2339.00	4895	20231221	-40.14	2430	20240624	20.58	4720	-37.92	20240816	2430	20.58	20240624	4895	-40.14	20231221	2430	20.58	20240624	0.17	N	185490	500	135 억	179395	N	N	N	N
84	20241115	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	175	2	6.32	153837645	54253	106.43	2800	2970	2720	3600	1940	2770	2835.56	0.66	3170	2976	2872	2821	2717	2666	2847	2692	135	830	500	1930	5	1	27029784	796	-3.02	1.26	12	0.20	-976.00	2339.00	4895	20231221	-39.84	2430	20240624	21.19	4720	-37.61	20240816	2430	21.19	20240624	4895	-39.84	20231221	2430	21.19	20240624	0.17	N	185490	500	135 억	179395	N	N	N	N
85	20241115	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	135	2	4.87	121585490	43252	84.85	2800	2935	2720	3600	1940	2770	2811.10	0.66	-1472	2976	2872	2821	2717	2666	2847	2692	135	830	500	1930	5	1	27029784	785	-2.98	1.24	12	0.16	-976.00	2339.00	4895	20231221	-40.65	2430	20240624	19.55	4720	-38.45	20240816	2430	19.55	20240624	4895	-40.65	20231221	2430	19.55	20240624	0.17	N	185490	500	135 억	179395	N	N	N	N
86	20241115	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	130	2	4.69	118848345	42308	83.00	2800	2935	2720	3600	1940	2770	2809.12	0.66	-1724	2976	2872	2821	2717	2666	2847	2692	135	830	500	1930	5	1	27029784	784	-2.97	1.24	12	0.16	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.17	N	185490	500	135 억	179395	N	N	N	N
87	20241115	110900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	145	2	5.23	105881480	37830	74.21	2800	2935	2720	3600	1940	2770	2798.88	0.66	-1639	2976	2872	2821	2717	2666	2847	2692	135	830	500	1930	5	1	27029784	788	-2.99	1.25	12	0.14	-976.00	2339.00	4895	20231221	-40.45	2430	20240624	19.96	4720	-38.24	20240816	2430	19.96	20240624	4895	-40.45	20231221	2430	19.96	20240624	0.17	N	185490	500	135 억	179395	N	N	N	N
88	20241115	100900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	30	2	1.08	83065680	29773	58.41	2800	2935	2720	3600	1940	2770	2789.97	0.66	-2207	2976	2872	2821	2717	2666	2847	2692	135	830	500	1930	5	1	27029784	757	-2.87	1.20	12	0.11	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4720	-40.68	20240816	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.17	N	185490	500	135 억	179395	N	N	N	N
89	20241115	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	80	2	2.89	4664485	1645	3.23	2800	2935	2800	3600	1940	2770	2835.55	0.66	528	2976	2872	2821	2717	2666	2847	2692	135	830	500	1930	5	1	27029784	770	-2.92	1.22	12	0.01	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4720	-39.62	20240816	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.17	N	185490	500	135 억	179395	N	N	N	N
90	20241114	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	10	2	0.35	130410130	46080	119.01	2900	2925	2775	3715	2005	2860	2830.08	0.66	-162	2993	2926	2883	2816	2773	2960	2850	135	855	500	2000	5	1	27029784	776	-2.94	1.23	12	0.17	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.18	N	185490	500	135 억	179272	N	N	N	N
91	20241114	150900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-20	5	-0.70	74203745	26004	67.16	2900	2925	2820	3715	2005	2860	2853.55	0.66	322	2993	2926	2883	2816	2773	2960	2850	135	855	500	2000	5	1	27029784	768	-2.91	1.21	12	0.10	-976.00	2339.00	4895	20231221	-41.98	2430	20240624	16.87	4720	-39.83	20240816	2430	16.87	20240624	4895	-41.98	20231221	2430	16.87	20240624	0.18	N	185490	500	135 억	179272	N	N	N	N
92	20241114	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2845	-15	5	-0.52	71999750	25227	65.15	2900	2925	2820	3715	2005	2860	2854.07	0.66	712	2993	2926	2883	2816	2773	2960	2850	135	855	500	2000	5	1	27029784	769	-2.91	1.22	12	0.09	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4720	-39.72	20240816	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.18	N	185490	500	135 억	179272	N	N	N	N
93	20241114	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	10	2	0.35	46041055	16083	41.54	2900	2925	2845	3715	2005	2860	2862.72	0.66	509	2993	2926	2883	2816	2773	2960	2850	135	855	500	2000	5	1	27029784	776	-2.94	1.23	12	0.06	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.18	N	185490	500	135 억	179272	N	N	N	N
94	20241114	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-5	5	-0.17	41812860	14603	37.72	2900	2925	2845	3715	2005	2860	2863.31	0.66	685	2993	2926	2883	2816	2773	2960	2850	135	855	500	2000	5	1	27029784	772	-2.93	1.22	12	0.05	-976.00	2339.00	4895	20231221	-41.68	2430	20240624	17.49	4720	-39.51	20240816	2430	17.49	20240624	4895	-41.68	20231221	2430	17.49	20240624	0.18	N	185490	500	135 억	179272	N	N	N	N
95	20241114	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	20	2	0.70	31168585	10871	28.08	2900	2925	2855	3715	2005	2860	2867.13	0.66	2371	2993	2926	2883	2816	2773	2960	2850	135	855	500	2000	5	1	27029784	778	-2.95	1.23	12	0.04	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4720	-38.98	20240816	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.18	N	185490	500	135 억	179272	N	N	N	N
96	20241114	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	10	2	0.35	6370880	2216	5.72	2900	2900	2870	3715	2005	2860	2874.95	0.66	-13	2993	2926	2883	2816	2773	2960	2850	135	855	500	2000	5	1	27029784	776	-2.94	1.23	12	0.01	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.18	N	185490	500	135 억	179272	N	N	N	N
97	20241114	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	0	3	0.00	0	0	0.00	0	0	0	3715	2005	2860	0.00	0.66	0	2993	2926	2883	2816	2773	2960	2850	135	855	500	2000	5	1	27029784	773	-2.93	1.22	12	0.00	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4720	-39.41	20240816	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.18	N	185490	500	135 억	179272	N	N	N	N
98	20241113	160536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-70	5	-2.39	111649745	38719	72.15	2840	2950	2840	3805	2055	2930	2883.59	0.64	5565	3163	3046	2983	2866	2803	3015	2835	135	875	500	2050	5	1	27029784	773	-2.93	1.22	12	0.14	-976.00	2339.00	4895	20231221	-41.57	2430	20240624	17.70	4720	-39.41	20240816	2430	17.70	20240624	4895	-41.57	20231221	2430	17.70	20240624	0.18	N	185490	500	135 억	173700	N	N	N	N
99	20241113	150604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-65	5	-2.22	103347140	35816	66.74	2840	2950	2840	3805	2055	2930	2885.50	0.64	6348	3163	3046	2983	2866	2803	3015	2835	135	875	500	2050	5	1	27029784	774	-2.94	1.22	12	0.13	-976.00	2339.00	4895	20231221	-41.47	2430	20240624	17.90	4720	-39.30	20240816	2430	17.90	20240624	4895	-41.47	20231221	2430	17.90	20240624	0.18	N	185490	500	135 억	173700	N	N	N	N
100	20241113	140601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-60	5	-2.05	90852650	31459	58.62	2840	2950	2840	3805	2055	2930	2887.97	0.64	5059	3163	3046	2983	2866	2803	3015	2835	135	875	500	2050	5	1	27029784	776	-2.94	1.23	12	0.12	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.18	N	185490	500	135 억	173700	N	N	N	N
101	20241113	130559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-60	5	-2.05	76373755	26405	49.20	2840	2950	2840	3805	2055	2930	2892.40	0.64	4843	3163	3046	2983	2866	2803	3015	2835	135	875	500	2050	5	1	27029784	776	-2.94	1.23	12	0.10	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.18	N	185490	500	135 억	173700	N	N	N	N
102	20241113	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-30	5	-1.02	62969670	21754	40.54	2840	2950	2840	3805	2055	2930	2894.62	0.64	6750	3163	3046	2983	2866	2803	3015	2835	135	875	500	2050	5	1	27029784	784	-2.97	1.24	12	0.08	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.18	N	185490	500	135 억	173700	N	N	N	N
103	20241113	110554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	0	3	0.00	54651110	18874	35.17	2840	2950	2840	3805	2055	2930	2895.58	0.64	5889	3163	3046	2983	2866	2803	3015	2835	135	875	500	2050	5	1	27029784	792	-3.00	1.25	12	0.07	-976.00	2339.00	4895	20231221	-40.14	2430	20240624	20.58	4720	-37.92	20240816	2430	20.58	20240624	4895	-40.14	20231221	2430	20.58	20240624	0.18	N	185490	500	135 억	173700	N	N	N	N
104	20241113	100555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	20	2	0.68	46616165	16120	30.04	2840	2950	2840	3805	2055	2930	2891.82	0.64	5381	3163	3046	2983	2866	2803	3015	2835	135	875	500	2050	5	1	27029784	797	-3.02	1.26	12	0.06	-976.00	2339.00	4895	20231221	-39.73	2430	20240624	21.40	4720	-37.50	20240816	2430	21.40	20240624	4895	-39.73	20231221	2430	21.40	20240624	0.18	N	185490	500	135 억	173700	N	N	N	N
105	20241113	090547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-5	5	-0.17	11418085	3960	7.38	2840	2930	2840	3805	2055	2930	2883.35	0.64	491	3163	3046	2983	2866	2803	3015	2835	135	875	500	2050	5	1	27029784	791	-3.00	1.25	12	0.01	-976.00	2339.00	4895	20231221	-40.25	2430	20240624	20.37	4720	-38.03	20240816	2430	20.37	20240624	4895	-40.25	20231221	2430	20.37	20240624	0.18	N	185490	500	135 억	173700	N	N	N	N
106	20241112	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-95	5	-3.14	160991165	53666	160.85	3035	3100	2920	3930	2120	3025	2999.90	0.69	-12009	3168	3096	3018	2946	2868	3132	2982	135	905	500	2110	5	1	27029784	792	-3.00	1.25	12	0.20	-976.00	2339.00	4895	20231221	-40.14	2430	20240624	20.58	4720	-37.92	20240816	2430	20.58	20240624	4895	-40.14	20231221	2430	20.58	20240624	0.19	N	185490	500	135 억	185739	N	N	N	N
107	20241112	150829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-100	5	-3.31	154330020	51386	154.02	3035	3100	2920	3930	2120	3025	3003.35	0.69	-10392	3168	3096	3018	2946	2868	3132	2982	135	905	500	2110	5	1	27029784	791	-3.00	1.25	12	0.19	-976.00	2339.00	4895	20231221	-40.25	2430	20240624	20.37	4720	-38.03	20240816	2430	20.37	20240624	4895	-40.25	20231221	2430	20.37	20240624	0.19	N	185490	500	135 억	185739	N	N	N	N
108	20241112	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-30	5	-0.99	135600335	44992	134.86	3035	3100	2945	3930	2120	3025	3013.88	0.69	-9713	3168	3096	3018	2946	2868	3132	2982	135	905	500	2110	5	1	27029784	810	-3.07	1.28	12	0.17	-976.00	2339.00	4895	20231221	-38.82	2430	20240624	23.25	4720	-36.55	20240816	2430	23.25	20240624	4895	-38.82	20231221	2430	23.25	20240624	0.19	N	185490	500	135 억	185739	N	N	N	N
109	20241112	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-70	5	-2.31	126304465	41839	125.41	3035	3100	2950	3930	2120	3025	3018.82	0.69	-9404	3168	3096	3018	2946	2868	3132	2982	135	905	500	2110	5	1	27029784	799	-3.03	1.26	12	0.15	-976.00	2339.00	4895	20231221	-39.63	2430	20240624	21.60	4720	-37.39	20240816	2430	21.60	20240624	4895	-39.63	20231221	2430	21.60	20240624	0.19	N	185490	500	135 억	185739	N	N	N	N
110	20241112	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-50	5	-1.65	111088560	36695	109.99	3035	3100	2975	3930	2120	3025	3027.35	0.69	-8424	3168	3096	3018	2946	2868	3132	2982	135	905	500	2110	5	1	27029784	804	-3.05	1.27	12	0.14	-976.00	2339.00	4895	20231221	-39.22	2430	20240624	22.43	4720	-36.97	20240816	2430	22.43	20240624	4895	-39.22	20231221	2430	22.43	20240624	0.19	N	185490	500	135 억	185739	N	N	N	N
111	20241112	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	25	2	0.83	90865465	29951	89.77	3035	3100	2985	3930	2120	3025	3033.80	0.69	-9277	3168	3096	3018	2946	2868	3132	2982	135	905	500	2110	5	1	27029784	824	-3.12	1.30	12	0.11	-976.00	2339.00	4895	20231221	-37.69	2430	20240624	25.51	4720	-35.38	20240816	2430	25.51	20240624	4895	-37.69	20231221	2430	25.51	20240624	0.19	N	185490	500	135 억	185739	N	N	N	N
112	20241112	100827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	40	2	1.32	70902535	23410	70.17	3035	3100	2985	3930	2120	3025	3028.73	0.69	-7252	3168	3096	3018	2946	2868	3132	2982	135	905	500	2110	5	1	27029784	828	-3.14	1.31	12	0.09	-976.00	2339.00	4895	20231221	-37.39	2430	20240624	26.13	4720	-35.06	20240816	2430	26.13	20240624	4895	-37.39	20231221	2430	26.13	20240624	0.19	N	185490	500	135 억	185739	N	N	N	N
113	20241112	090826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	30	2	0.99	14072845	4588	13.75	3035	3100	3035	3930	2120	3025	3067.32	0.69	168	3168	3096	3018	2946	2868	3132	2982	135	905	500	2110	5	1	27029784	826	-3.13	1.31	12	0.02	-976.00	2339.00	4895	20231221	-37.59	2430	20240624	25.72	4720	-35.28	20240816	2430	25.72	20240624	4895	-37.59	20231221	2430	25.72	20240624	0.19	N	185490	500	135 억	185739	N	N	N	N
114	20241111	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	10	2	0.33	100001555	33363	141.61	3015	3090	2940	3915	2115	3015	2997.38	0.71	-6557	3125	3070	3025	2970	2925	3097	2997	135	900	500	2110	5	1	27029784	818	-3.10	1.29	12	0.12	-976.00	2339.00	4895	20231221	-38.20	2430	20240624	24.49	4720	-35.91	20240816	2430	24.49	20240624	4895	-38.20	20231221	2430	24.49	20240624	0.18	N	185490	500	135 억	192299	N	N	N	N
115	20241111	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	15	2	0.50	92389395	30842	130.91	3015	3090	2940	3915	2115	3015	2995.57	0.71	-5301	3125	3070	3025	2970	2925	3097	2997	135	900	500	2110	5	1	27029784	819	-3.10	1.30	12	0.11	-976.00	2339.00	4895	20231221	-38.10	2430	20240624	24.69	4720	-35.81	20240816	2430	24.69	20240624	4895	-38.10	20231221	2430	24.69	20240624	0.18	N	185490	500	135 억	192299	N	N	N	N
116	20241111	140833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	0	3	0.00	84937945	28373	120.43	3015	3090	2940	3915	2115	3015	2993.62	0.71	-6042	3125	3070	3025	2970	2925	3097	2997	135	900	500	2110	5	1	27029784	815	-3.09	1.29	12	0.10	-976.00	2339.00	4895	20231221	-38.41	2430	20240624	24.07	4720	-36.12	20240816	2430	24.07	20240624	4895	-38.41	20231221	2430	24.07	20240624	0.18	N	185490	500	135 억	192299	N	N	N	N
117	20241111	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-50	5	-1.66	76001635	25380	107.73	3015	3090	2940	3915	2115	3015	2994.55	0.71	-5643	3125	3070	3025	2970	2925	3097	2997	135	900	500	2110	5	1	27029784	801	-3.04	1.27	12	0.09	-976.00	2339.00	4895	20231221	-39.43	2430	20240624	22.02	4720	-37.18	20240816	2430	22.02	20240624	4895	-39.43	20231221	2430	22.02	20240624	0.18	N	185490	500	135 억	192299	N	N	N	N
118	20241111	120828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-40	5	-1.33	66681390	22219	94.31	3015	3090	2940	3915	2115	3015	3001.10	0.71	-5822	3125	3070	3025	2970	2925	3097	2997	135	900	500	2110	5	1	27029784	804	-3.05	1.27	12	0.08	-976.00	2339.00	4895	20231221	-39.22	2430	20240624	22.43	4720	-36.97	20240816	2430	22.43	20240624	4895	-39.22	20231221	2430	22.43	20240624	0.18	N	185490	500	135 억	192299	N	N	N	N
119	20241111	110825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	0	3	0.00	51057385	17006	72.18	3015	3090	2945	3915	2115	3015	3002.32	0.71	-3522	3125	3070	3025	2970	2925	3097	2997	135	900	500	2110	5	1	27029784	815	-3.09	1.29	12	0.06	-976.00	2339.00	4895	20231221	-38.41	2430	20240624	24.07	4720	-36.12	20240816	2430	24.07	20240624	4895	-38.41	20231221	2430	24.07	20240624	0.18	N	185490	500	135 억	192299	N	N	N	N
120	20241111	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-65	5	-2.16	19367975	6472	27.47	3015	3015	2945	3915	2115	3015	2992.58	0.71	-3112	3125	3070	3025	2970	2925	3097	2997	135	900	500	2110	5	1	27029784	797	-3.02	1.26	12	0.02	-976.00	2339.00	4895	20231221	-39.73	2430	20240624	21.40	4720	-37.50	20240816	2430	21.40	20240624	4895	-39.73	20231221	2430	21.40	20240624	0.18	N	185490	500	135 억	192299	N	N	N	N
121	20241111	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-15	5	-0.50	3491080	1159	4.92	3015	3015	3000	3915	2115	3015	3012.15	0.71	-516	3125	3070	3025	2970	2925	3097	2997	135	900	500	2110	5	1	27029784	811	-3.07	1.28	12	0.00	-976.00	2339.00	4895	20231221	-38.71	2430	20240624	23.46	4720	-36.44	20240816	2430	23.46	20240624	4895	-38.71	20231221	2430	23.46	20240624	0.18	N	185490	500	135 억	192299	N	N	N	N
122	20241108	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	30	2	1.01	70644625	23498	19.12	2980	3080	2980	3880	2090	2985	3006.41	0.72	-4043	3285	3135	2975	2825	2665	3210	2900	135	895	500	2080	5	1	27029784	815	-3.09	1.29	12	0.09	-976.00	2339.00	4895	20231221	-38.41	2430	20240624	24.07	4720	-36.12	20240816	2430	24.07	20240624	4895	-38.41	20231221	2430	24.07	20240624	0.19	N	185490	500	135 억	195778	N	N	N	N
123	20241108	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	5	2	0.17	63910960	21255	17.29	2980	3080	2980	3880	2090	2985	3006.87	0.72	-3023	3285	3135	2975	2825	2665	3210	2900	135	895	500	2080	5	1	27029784	808	-3.06	1.28	12	0.08	-976.00	2339.00	4895	20231221	-38.92	2430	20240624	23.05	4720	-36.65	20240816	2430	23.05	20240624	4895	-38.92	20231221	2430	23.05	20240624	0.19	N	185490	500	135 억	195778	N	N	N	N
124	20241108	140819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	35	2	1.17	59046485	19632	15.97	2980	3080	2980	3880	2090	2985	3007.67	0.72	-3212	3285	3135	2975	2825	2665	3210	2900	135	895	500	2080	5	1	27029784	816	-3.09	1.29	12	0.07	-976.00	2339.00	4895	20231221	-38.30	2430	20240624	24.28	4720	-36.02	20240816	2430	24.28	20240624	4895	-38.30	20231221	2430	24.28	20240624	0.19	N	185490	500	135 억	195778	N	N	N	N
125	20241108	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	15	2	0.50	57153905	19004	15.46	2980	3080	2980	3880	2090	2985	3007.47	0.72	-2778	3285	3135	2975	2825	2665	3210	2900	135	895	500	2080	5	1	27029784	811	-3.07	1.28	12	0.07	-976.00	2339.00	4895	20231221	-38.71	2430	20240624	23.46	4720	-36.44	20240816	2430	23.46	20240624	4895	-38.71	20231221	2430	23.46	20240624	0.19	N	185490	500	135 억	195778	N	N	N	N
126	20241108	120820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	5	2	0.17	52731750	17532	14.26	2980	3080	2980	3880	2090	2985	3007.74	0.72	-1686	3285	3135	2975	2825	2665	3210	2900	135	895	500	2080	5	1	27029784	808	-3.06	1.28	12	0.06	-976.00	2339.00	4895	20231221	-38.92	2430	20240624	23.05	4720	-36.65	20240816	2430	23.05	20240624	4895	-38.92	20231221	2430	23.05	20240624	0.19	N	185490	500	135 억	195778	N	N	N	N
127	20241108	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	15	2	0.50	44295020	14713	11.97	2980	3080	2980	3880	2090	2985	3010.60	0.72	-1893	3285	3135	2975	2825	2665	3210	2900	135	895	500	2080	5	1	27029784	811	-3.07	1.28	12	0.05	-976.00	2339.00	4895	20231221	-38.71	2430	20240624	23.46	4720	-36.44	20240816	2430	23.46	20240624	4895	-38.71	20231221	2430	23.46	20240624	0.19	N	185490	500	135 억	195778	N	N	N	N
128	20241108	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	35	2	1.17	28285430	9400	7.65	2980	3080	2980	3880	2090	2985	3009.09	0.72	-2200	3285	3135	2975	2825	2665	3210	2900	135	895	500	2080	5	1	27029784	816	-3.09	1.29	12	0.03	-976.00	2339.00	4895	20231221	-38.30	2430	20240624	24.28	4720	-36.02	20240816	2430	24.28	20240624	4895	-38.30	20231221	2430	24.28	20240624	0.19	N	185490	500	135 억	195778	N	N	N	N
129	20241108	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	90	2	3.02	5862040	1958	1.59	2980	3080	2980	3880	2090	2985	2993.89	0.72	557	3285	3135	2975	2825	2665	3210	2900	135	895	500	2080	5	1	27029784	831	-3.15	1.31	12	0.01	-976.00	2339.00	4895	20231221	-37.18	2430	20240624	26.54	4720	-34.85	20240816	2430	26.54	20240624	4895	-37.18	20231221	2430	26.54	20240624	0.19	N	185490	500	135 억	195778	N	N	N	N
130	20241107	160814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	95	2	3.29	373290485	122850	314.70	2960	3125	2815	3755	2025	2890	3038.59	0.83	-28286	2976	2932	2901	2857	2826	2917	2842	135	865	500	2020	5	1	27029784	807	-3.06	1.28	12	0.45	-976.00	2339.00	4895	20231221	-39.02	2430	20240624	22.84	4720	-36.76	20240816	2430	22.84	20240624	4895	-39.02	20231221	2430	22.84	20240624	0.18	N	185490	500	135 억	223645	N	N	N	N
131	20241107	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	105	2	3.63	364896600	120028	307.47	2960	3125	2815	3755	2025	2890	3040.10	0.83	-28775	2976	2932	2901	2857	2826	2917	2842	135	865	500	2020	5	1	27029784	810	-3.07	1.28	12	0.44	-976.00	2339.00	4895	20231221	-38.82	2430	20240624	23.25	4720	-36.55	20240816	2430	23.25	20240624	4895	-38.82	20231221	2430	23.25	20240624	0.18	N	185490	500	135 억	223645	N	N	N	N
132	20241107	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	115	2	3.98	349224285	114770	294.00	2960	3125	2815	3755	2025	2890	3042.82	0.83	-26354	2976	2932	2901	2857	2826	2917	2842	135	865	500	2020	5	1	27029784	812	-3.08	1.28	12	0.42	-976.00	2339.00	4895	20231221	-38.61	2430	20240624	23.66	4720	-36.33	20240816	2430	23.66	20240624	4895	-38.61	20231221	2430	23.66	20240624	0.18	N	185490	500	135 억	223645	N	N	N	N
133	20241107	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	170	2	5.88	329056225	108103	276.92	2960	3125	2815	3755	2025	2890	3043.91	0.83	-27129	2976	2932	2901	2857	2826	2917	2842	135	865	500	2020	5	1	27029784	827	-3.14	1.31	12	0.40	-976.00	2339.00	4895	20231221	-37.49	2430	20240624	25.93	4720	-35.17	20240816	2430	25.93	20240624	4895	-37.49	20231221	2430	25.93	20240624	0.18	N	185490	500	135 억	223645	N	N	N	N
134	20241107	120818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	70	2	2.42	57007655	19693	50.45	2960	3010	2815	3755	2025	2890	2894.82	0.83	-4486	2976	2932	2901	2857	2826	2917	2842	135	865	500	2020	5	1	27029784	800	-3.03	1.27	12	0.07	-976.00	2339.00	4895	20231221	-39.53	2430	20240624	21.81	4720	-37.29	20240816	2430	21.81	20240624	4895	-39.53	20231221	2430	21.81	20240624	0.18	N	185490	500	135 억	223645	N	N	N	N
135	20241107	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-75	5	-2.60	23599295	8268	21.18	2960	2960	2815	3755	2025	2890	2854.29	0.83	-2804	2976	2932	2901	2857	2826	2917	2842	135	865	500	2020	5	1	27029784	761	-2.88	1.20	12	0.03	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4720	-40.36	20240816	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.18	N	185490	500	135 억	223645	N	N	N	N
136	20241107	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-35	5	-1.21	12443790	4347	11.14	2960	2960	2840	3755	2025	2890	2862.62	0.83	-2446	2976	2932	2901	2857	2826	2917	2842	135	865	500	2020	5	1	27029784	772	-2.93	1.22	12	0.02	-976.00	2339.00	4895	20231221	-41.68	2430	20240624	17.49	4720	-39.51	20240816	2430	17.49	20240624	4895	-41.68	20231221	2430	17.49	20240624	0.18	N	185490	500	135 억	223645	N	N	N	N
137	20241107	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	5	2	0.17	348175	118	0.30	2960	2960	2895	3755	2025	2890	2950.64	0.83	-6	2976	2932	2901	2857	2826	2917	2842	135	865	500	2020	5	1	27029784	783	-2.97	1.24	12	0.00	-976.00	2339.00	4895	20231221	-40.86	2430	20240624	19.14	4720	-38.67	20240816	2430	19.14	20240624	4895	-40.86	20231221	2430	19.14	20240624	0.18	N	185490	500	135 억	223645	N	N	N	N
138	20241106	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-45	5	-1.53	112986510	38862	345.50	2940	2945	2870	3815	2055	2935	2907.38	0.83	-1996	3048	2991	2923	2866	2798	3020	2895	135	880	500	2050	5	1	27029784	781	-2.96	1.24	12	0.14	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.18	N	185490	500	135 억	225619	N	N	N	N
139	20241106	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-15	5	-0.51	107182190	36859	327.69	2940	2945	2870	3815	2055	2935	2907.90	0.83	-1577	3048	2991	2923	2866	2798	3020	2895	135	880	500	2050	5	1	27029784	789	-2.99	1.25	12	0.14	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.18	N	185490	500	135 억	225619	N	N	N	N
140	20241106	140839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-65	5	-2.21	95764765	32914	292.62	2940	2945	2870	3815	2055	2935	2909.55	0.83	557	3048	2991	2923	2866	2798	3020	2895	135	880	500	2050	5	1	27029784	776	-2.94	1.23	12	0.12	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.18	N	185490	500	135 억	225619	N	N	N	N
141	20241106	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-30	5	-1.02	71467140	24489	217.72	2940	2945	2890	3815	2055	2935	2918.34	0.83	82	3048	2991	2923	2866	2798	3020	2895	135	880	500	2050	5	1	27029784	785	-2.98	1.24	12	0.09	-976.00	2339.00	4895	20231221	-40.65	2430	20240624	19.55	4720	-38.45	20240816	2430	19.55	20240624	4895	-40.65	20231221	2430	19.55	20240624	0.18	N	185490	500	135 억	225619	N	N	N	N
142	20241106	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-25	5	-0.85	50161720	17196	152.88	2940	2945	2890	3815	2055	2935	2917.06	0.83	2108	3048	2991	2923	2866	2798	3020	2895	135	880	500	2050	5	1	27029784	787	-2.98	1.24	12	0.06	-976.00	2339.00	4895	20231221	-40.55	2430	20240624	19.75	4720	-38.35	20240816	2430	19.75	20240624	4895	-40.55	20231221	2430	19.75	20240624	0.18	N	185490	500	135 억	225619	N	N	N	N
143	20241106	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-5	5	-0.17	39468745	13542	120.39	2940	2945	2890	3815	2055	2935	2914.54	0.83	1874	3048	2991	2923	2866	2798	3020	2895	135	880	500	2050	5	1	27029784	792	-3.00	1.25	12	0.05	-976.00	2339.00	4895	20231221	-40.14	2430	20240624	20.58	4720	-37.92	20240816	2430	20.58	20240624	4895	-40.14	20231221	2430	20.58	20240624	0.18	N	185490	500	135 억	225619	N	N	N	N
144	20241106	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	10	2	0.34	21340420	7292	64.83	2940	2945	2910	3815	2055	2935	2926.55	0.83	166	3048	2991	2923	2866	2798	3020	2895	135	880	500	2050	5	1	27029784	796	-3.02	1.26	12	0.03	-976.00	2339.00	4895	20231221	-39.84	2430	20240624	21.19	4720	-37.61	20240816	2430	21.19	20240624	4895	-39.84	20231221	2430	21.19	20240624	0.18	N	185490	500	135 억	225619	N	N	N	N
145	20241106	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-5	5	-0.17	6315070	2151	19.12	2940	2940	2930	3815	2055	2935	2935.88	0.83	-1732	3048	2991	2923	2866	2798	3020	2895	135	880	500	2050	5	1	27029784	792	-3.00	1.25	12	0.01	-976.00	2339.00	4895	20231221	-40.14	2430	20240624	20.58	4720	-37.92	20240816	2430	20.58	20240624	4895	-40.14	20231221	2430	20.58	20240624	0.18	N	185490	500	135 억	225619	N	N	N	N
146	20241105	160759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	15	2	0.51	32932310	11248	39.28	2890	2980	2855	3795	2045	2920	2927.84	0.84	-1400	3003	2961	2908	2866	2813	2982	2887	135	875	500	2040	5	1	27029784	793	-3.01	1.25	12	0.04	-976.00	2339.00	4895	20231221	-40.04	2430	20240624	20.78	4720	-37.82	20240816	2430	20.78	20240624	4895	-40.04	20231221	2430	20.78	20240624	0.18	N	185490	500	135 억	227006	N	N	N	N
147	20241105	150817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	0	3	0.00	32087045	10960	38.28	2890	2980	2855	3795	2045	2920	2927.65	0.84	-1113	3003	2961	2908	2866	2813	2982	2887	135	875	500	2040	5	1	27029784	789	-2.99	1.25	12	0.04	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.18	N	185490	500	135 억	227006	N	N	N	N
148	20241105	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	5	2	0.17	30981335	10581	36.95	2890	2980	2855	3795	2045	2920	2928.02	0.84	-1087	3003	2961	2908	2866	2813	2982	2887	135	875	500	2040	5	1	27029784	791	-3.00	1.25	12	0.04	-976.00	2339.00	4895	20231221	-40.25	2430	20240624	20.37	4720	-38.03	20240816	2430	20.37	20240624	4895	-40.25	20231221	2430	20.37	20240624	0.18	N	185490	500	135 억	227006	N	N	N	N
149	20241105	130817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	30	2	1.03	26475730	9044	31.58	2890	2980	2855	3795	2045	2920	2927.44	0.84	-859	3003	2961	2908	2866	2813	2982	2887	135	875	500	2040	5	1	27029784	797	-3.02	1.26	12	0.03	-976.00	2339.00	4895	20231221	-39.73	2430	20240624	21.40	4720	-37.50	20240816	2430	21.40	20240624	4895	-39.73	20231221	2430	21.40	20240624	0.18	N	185490	500	135 억	227006	N	N	N	N
150	20241105	120810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	30	2	1.03	26404945	9020	31.50	2890	2980	2855	3795	2045	2920	2927.38	0.84	-859	3003	2961	2908	2866	2813	2982	2887	135	875	500	2040	5	1	27029784	797	-3.02	1.26	12	0.03	-976.00	2339.00	4895	20231221	-39.73	2430	20240624	21.40	4720	-37.50	20240816	2430	21.40	20240624	4895	-39.73	20231221	2430	21.40	20240624	0.18	N	185490	500	135 억	227006	N	N	N	N
151	20241105	110759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	0	3	0.00	23447470	8015	27.99	2890	2980	2855	3795	2045	2920	2925.45	0.84	-771	3003	2961	2908	2866	2813	2982	2887	135	875	500	2040	5	1	27029784	789	-2.99	1.25	12	0.03	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.18	N	185490	500	135 억	227006	N	N	N	N
152	20241105	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	35	2	1.20	19803880	6768	23.64	2890	2980	2855	3795	2045	2920	2926.11	0.84	-1105	3003	2961	2908	2866	2813	2982	2887	135	875	500	2040	5	1	27029784	799	-3.03	1.26	12	0.03	-976.00	2339.00	4895	20231221	-39.63	2430	20240624	21.60	4720	-37.39	20240816	2430	21.60	20240624	4895	-39.63	20231221	2430	21.60	20240624	0.18	N	185490	500	135 억	227006	N	N	N	N
153	20241105	090804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-5	5	-0.17	4027680	1401	4.89	2890	2915	2855	3795	2045	2920	2874.86	0.84	310	3003	2961	2908	2866	2813	2982	2887	135	875	500	2040	5	1	27029784	788	-2.99	1.25	12	0.01	-976.00	2339.00	4895	20231221	-40.45	2430	20240624	19.96	4720	-38.24	20240816	2430	19.96	20240624	4895	-40.45	20231221	2430	19.96	20240624	0.18	N	185490	500	135 억	227006	N	N	N	N
154	20241104	160801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	45	2	1.57	83248815	28633	123.81	2880	2950	2855	3735	2015	2875	2907.44	0.81	7838	2925	2900	2880	2855	2835	2897	2852	135	860	500	2010	5	1	27029784	789	-2.99	1.25	12	0.11	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.18	N	185490	500	135 억	219169	N	N	N	N
155	20241104	150813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	45	2	1.57	77326615	26614	115.08	2880	2950	2855	3735	2015	2875	2905.49	0.81	8232	2925	2900	2880	2855	2835	2897	2852	135	860	500	2010	5	1	27029784	789	-2.99	1.25	12	0.10	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.18	N	185490	500	135 억	219169	N	N	N	N
156	20241104	140801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	50	2	1.74	76601410	26366	114.01	2880	2950	2855	3735	2015	2875	2905.31	0.81	8441	2925	2900	2880	2855	2835	2897	2852	135	860	500	2010	5	1	27029784	791	-3.00	1.25	12	0.10	-976.00	2339.00	4895	20231221	-40.25	2430	20240624	20.37	4720	-38.03	20240816	2430	20.37	20240624	4895	-40.25	20231221	2430	20.37	20240624	0.18	N	185490	500	135 억	219169	N	N	N	N
157	20241104	130744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	70	2	2.43	72896235	25101	108.54	2880	2950	2855	3735	2015	2875	2904.12	0.81	7445	2925	2900	2880	2855	2835	2897	2852	135	860	500	2010	5	1	27029784	796	-3.02	1.26	12	0.09	-976.00	2339.00	4895	20231221	-39.84	2430	20240624	21.19	4720	-37.61	20240816	2430	21.19	20240624	4895	-39.84	20231221	2430	21.19	20240624	0.18	N	185490	500	135 억	219169	N	N	N	N
158	20241104	120750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	45	2	1.57	59980825	20685	89.44	2880	2950	2855	3735	2015	2875	2899.73	0.81	7343	2925	2900	2880	2855	2835	2897	2852	135	860	500	2010	5	1	27029784	789	-2.99	1.25	12	0.08	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.18	N	185490	500	135 억	219169	N	N	N	N
159	20241104	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	25	2	0.87	38757780	13406	57.97	2880	2920	2855	3735	2015	2875	2891.08	0.81	5993	2925	2900	2880	2855	2835	2897	2852	135	860	500	2010	5	1	27029784	784	-2.97	1.24	12	0.05	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.18	N	185490	500	135 억	219169	N	N	N	N
160	20241104	100736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	15	2	0.52	31354580	10847	46.90	2880	2920	2855	3735	2015	2875	2890.62	0.81	5637	2925	2900	2880	2855	2835	2897	2852	135	860	500	2010	5	1	27029784	781	-2.96	1.24	12	0.04	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.18	N	185490	500	135 억	219169	N	N	N	N
161	20241104	090746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	25	2	0.87	2006900	697	3.01	2880	2900	2875	3735	2015	2875	2879.34	0.81	-500	2925	2900	2880	2855	2835	2897	2852	135	860	500	2010	5	1	27029784	784	-2.97	1.24	12	0.00	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.18	N	185490	500	135 억	219169	N	N	N	N
162	20241101	160720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-15	5	-0.52	58867865	20524	83.51	2875	2905	2860	3755	2025	2890	2868.25	0.82	-3052	2996	2942	2896	2842	2796	2920	2820	135	865	500	2020	5	1	27029784	777	-2.95	1.23	12	0.08	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.18	N	185490	500	135 억	222206	N	N	N	N
163	20241101	150737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-15	5	-0.52	55878200	19484	79.28	2875	2905	2860	3755	2025	2890	2867.90	0.82	-3028	2996	2942	2896	2842	2796	2920	2820	135	865	500	2020	5	1	27029784	777	-2.95	1.23	12	0.07	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.18	N	185490	500	135 억	222206	N	N	N	N
164	20241101	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-15	5	-0.52	47499260	16565	67.40	2875	2905	2860	3755	2025	2890	2867.45	0.82	-1957	2996	2942	2896	2842	2796	2920	2820	135	865	500	2020	5	1	27029784	777	-2.95	1.23	12	0.06	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.18	N	185490	500	135 억	222206	N	N	N	N
165	20241101	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-15	5	-0.52	38936775	13580	55.26	2875	2905	2860	3755	2025	2890	2867.21	0.82	-1582	2996	2942	2896	2842	2796	2920	2820	135	865	500	2020	5	1	27029784	777	-2.95	1.23	12	0.05	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.18	N	185490	500	135 억	222206	N	N	N	N
166	20241101	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-15	5	-0.52	27168335	9475	38.55	2875	2905	2860	3755	2025	2890	2867.37	0.82	-892	2996	2942	2896	2842	2796	2920	2820	135	865	500	2020	5	1	27029784	777	-2.95	1.23	12	0.04	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.18	N	185490	500	135 억	222206	N	N	N	N
167	20241101	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-20	5	-0.69	26624550	9286	37.78	2875	2905	2860	3755	2025	2890	2867.17	0.82	-872	2996	2942	2896	2842	2796	2920	2820	135	865	500	2020	5	1	27029784	776	-2.94	1.23	12	0.03	-976.00	2339.00	4895	20231221	-41.37	2430	20240624	18.11	4720	-39.19	20240816	2430	18.11	20240624	4895	-41.37	20231221	2430	18.11	20240624	0.18	N	185490	500	135 억	222206	N	N	N	N
168	20241101	100844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	15639375	5447	22.16	2875	2905	2860	3755	2025	2890	2871.19	0.82	-699	2996	2942	2896	2842	2796	2920	2820	135	865	500	2020	5	1	27029784	781	-2.96	1.24	12	0.02	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.18	N	185490	500	135 억	222206	N	N	N	N
169	20241101	090841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	1788255	620	2.52	2875	2890	2870	3755	2025	2890	2884.28	0.82	-291	2996	2942	2896	2842	2796	2920	2820	135	865	500	2020	5	1	27029784	781	-2.96	1.24	12	0.00	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.18	N	185490	500	135 억	222206	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History