KissMeData/031310/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160424	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1665	-27	5	-1.60	77726173	46656	150.48	1699	1699	1653	2195	1185	1692	1665.94	0.38	-3370	-3370	1712	1702	1697	1687	1682	1699	1684	127	503	500	1150	1	1	25334636	422	-15.00	0.26	12	0.18	-111.00	6514.00	3720	20240223	-55.24	1653	20241129	0.73	3720	-55.24	20240223	1653	0.73	20241129	3720	-55.24	20240223	1653	0.73	20241129	3.53	N	031310	500	126 억	47058	N	N	N	N
3	20241129	150430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1661	-31	5	-1.83	72113865	43279	139.59	1699	1699	1653	2195	1185	1692	1666.26	0.38	-3349	-3256	1712	1702	1697	1687	1682	1699	1684	127	503	500	1150	1	1	25334636	421	-14.96	0.25	12	0.17	-111.00	6514.00	3720	20240223	-55.35	1653	20241129	0.48	3720	-55.35	20240223	1653	0.48	20241129	3720	-55.35	20240223	1653	0.48	20241129	3.53	N	031310	500	126 억	47079	N	N	N	N
4	20241129	140428	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1671	-21	5	-1.24	29490735	17623	56.84	1699	1699	1667	2195	1185	1692	1673.42	0.38	-3298	-3298	1712	1702	1697	1687	1682	1699	1684	127	503	500	1150	1	1	25334636	423	-15.05	0.26	12	0.07	-111.00	6514.00	3720	20240223	-55.08	1667	20241129	0.24	3720	-55.08	20240223	1667	0.24	20241129	3720	-55.08	20240223	1667	0.24	20241129	3.53	N	031310	500	126 억	47130	N	N	N	N
5	20241129	130429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1671	-21	5	-1.24	26342846	15736	50.75	1699	1699	1667	2195	1185	1692	1674.05	0.38	-3298	-3298	1712	1702	1697	1687	1682	1699	1684	127	503	500	1150	1	1	25334636	423	-15.05	0.26	12	0.06	-111.00	6514.00	3720	20240223	-55.08	1667	20241129	0.24	3720	-55.08	20240223	1667	0.24	20241129	3720	-55.08	20240223	1667	0.24	20241129	3.53	N	031310	500	126 억	47130	N	N	N	N
6	20241129	120431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1667	-25	5	-1.48	24908930	14877	47.98	1699	1699	1667	2195	1185	1692	1674.32	0.38	-3298	-3298	1712	1702	1697	1687	1682	1699	1684	127	503	500	1150	1	1	25334636	422	-15.02	0.26	12	0.06	-111.00	6514.00	3720	20240223	-55.19	1667	20241129	0.00	3720	-55.19	20240223	1667	0.00	20241129	3720	-55.19	20240223	1667	0.00	20241129	3.53	N	031310	500	126 억	47130	N	N	N	N
7	20241129	110430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1671	-21	5	-1.24	19244881	11484	37.04	1699	1699	1668	2195	1185	1692	1675.80	0.39	-2614	-2614	1712	1702	1697	1687	1682	1699	1684	127	503	500	1150	1	1	25334636	423	-15.05	0.26	12	0.05	-111.00	6514.00	3720	20240223	-55.08	1668	20241129	0.18	3720	-55.08	20240223	1668	0.18	20241129	3720	-55.08	20240223	1668	0.18	20241129	3.53	N	031310	500	126 억	47814	N	N	N	N
8	20241129	100429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1670	-22	5	-1.30	11057663	6578	21.22	1699	1699	1670	2195	1185	1692	1681.01	0.39	-2513	-2513	1712	1702	1697	1687	1682	1699	1684	127	503	500	1150	1	1	25334636	423	-15.05	0.26	12	0.03	-111.00	6514.00	3720	20240223	-55.11	1670	20241129	0.00	3720	-55.11	20240223	1670	0.00	20241129	3720	-55.11	20240223	1670	0.00	20241129	3.53	N	031310	500	126 억	47915	N	N	N	N
9	20241129	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1692	0	3	0.00	501449	296	0.95	1699	1699	1691	2195	1185	1692	1694.08	0.40	-270	-270	1712	1702	1697	1687	1682	1699	1684	127	503	500	1150	1	1	25334636	429	-15.24	0.26	12	0.00	-111.00	6514.00	3720	20240223	-54.52	1672	20240909	1.20	3720	-54.52	20240223	1672	1.20	20240909	3720	-54.52	20240223	1672	1.20	20240909	3.53	N	031310	500	126 억	50158	N	N	N	N
10	20241128	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1692	-10	5	-0.59	51927442	30605	150.11	1698	1707	1692	2210	1192	1702	1696.93	0.41	-491	-493	1709	1705	1700	1696	1691	1707	1698	127	508	500	1150	1	1	25334636	429	-15.24	0.26	12	0.12	-111.00	6514.00	3720	20240223	-54.52	1672	20240909	1.20	3720	-54.52	20240223	1672	1.20	20240909	3720	-54.52	20240223	1672	1.20	20240909	3.53	N	031310	500	126 억	50428	N	N	N	N
11	20241128	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1693	-9	5	-0.53	43328111	25527	125.20	1698	1707	1693	2210	1192	1702	1697.34	0.41	-491	-493	1709	1705	1700	1696	1691	1707	1698	127	508	500	1150	1	1	25334636	429	-15.25	0.26	12	0.10	-111.00	6514.00	3720	20240223	-54.49	1672	20240909	1.26	3720	-54.49	20240223	1672	1.26	20240909	3720	-54.49	20240223	1672	1.26	20240909	3.53	N	031310	500	126 억	50428	N	N	N	N
12	20241128	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1702	0	3	0.00	42103510	24804	121.65	1698	1707	1693	2210	1192	1702	1697.45	0.41	-490	-492	1709	1705	1700	1696	1691	1707	1698	127	508	500	1150	1	1	25334636	431	-15.33	0.26	12	0.10	-111.00	6514.00	3720	20240223	-54.25	1672	20240909	1.79	3720	-54.25	20240223	1672	1.79	20240909	3720	-54.25	20240223	1672	1.79	20240909	3.53	N	031310	500	126 억	50429	N	N	N	N
13	20241128	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1702	0	3	0.00	36598768	21555	105.72	1698	1707	1694	2210	1192	1702	1697.92	0.41	-489	-491	1709	1705	1700	1696	1691	1707	1698	127	508	500	1150	1	1	25334636	431	-15.33	0.26	12	0.09	-111.00	6514.00	3720	20240223	-54.25	1672	20240909	1.79	3720	-54.25	20240223	1672	1.79	20240909	3720	-54.25	20240223	1672	1.79	20240909	3.53	N	031310	500	126 억	50430	N	N	N	N
14	20241128	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1702	0	3	0.00	27370552	16111	79.02	1698	1707	1694	2210	1192	1702	1698.87	0.41	-489	-491	1709	1705	1700	1696	1691	1707	1698	127	508	500	1150	1	1	25334636	431	-15.33	0.26	12	0.06	-111.00	6514.00	3720	20240223	-54.25	1672	20240909	1.79	3720	-54.25	20240223	1672	1.79	20240909	3720	-54.25	20240223	1672	1.79	20240909	3.53	N	031310	500	126 억	50430	N	N	N	N
15	20241128	110435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1697	-5	5	-0.29	18821994	11068	54.28	1698	1707	1695	2210	1192	1702	1700.58	0.41	51	51	1709	1705	1700	1696	1691	1707	1698	127	508	500	1150	1	1	25334636	430	-15.29	0.26	12	0.04	-111.00	6514.00	3720	20240223	-54.38	1672	20240909	1.50	3720	-54.38	20240223	1672	1.50	20240909	3720	-54.38	20240223	1672	1.50	20240909	3.53	N	031310	500	126 억	50970	N	N	N	N
16	20241128	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1706	4	2	0.24	10495474	6177	30.30	1698	1707	1695	2210	1192	1702	1699.12	0.41	134	134	1709	1705	1700	1696	1691	1707	1698	127	508	500	1150	1	1	25334636	432	-15.37	0.26	12	0.02	-111.00	6514.00	3720	20240223	-54.14	1672	20240909	2.03	3720	-54.14	20240223	1672	2.03	20240909	3720	-54.14	20240223	1672	2.03	20240909	3.53	N	031310	500	126 억	51053	N	N	N	N
17	20241128	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1696	-6	5	-0.35	989696	583	2.86	1698	1698	1696	2210	1192	1702	1697.59	0.41	-80	-80	1709	1705	1700	1696	1691	1707	1698	127	508	500	1150	1	1	25334636	430	-15.28	0.26	12	0.00	-111.00	6514.00	3720	20240223	-54.41	1672	20240909	1.44	3720	-54.41	20240223	1672	1.44	20240909	3720	-54.41	20240223	1672	1.44	20240909	3.53	N	031310	500	126 억	50839	N	N	N	N
18	20241127	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1702	-2	5	-0.12	34299086	20189	48.68	1700	1704	1695	2215	1193	1704	1698.90	0.41	-784	-784	1720	1712	1705	1697	1690	1708	1693	127	511	500	1150	1	1	25334636	431	-15.33	0.26	12	0.08	-111.00	6514.00	3720	20240223	-54.25	1672	20240909	1.79	3720	-54.25	20240223	1672	1.79	20240909	3720	-54.25	20240223	1672	1.79	20240909	3.53	N	031310	500	126 억	50919	N	N	N	N
19	20241127	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1702	-2	5	-0.12	29947072	17632	42.52	1700	1704	1695	2215	1193	1704	1698.45	0.41	-784	-784	1720	1712	1705	1697	1690	1708	1693	127	511	500	1150	1	1	25334636	431	-15.33	0.26	12	0.07	-111.00	6514.00	3720	20240223	-54.25	1672	20240909	1.79	3720	-54.25	20240223	1672	1.79	20240909	3720	-54.25	20240223	1672	1.79	20240909	3.53	N	031310	500	126 억	50919	N	N	N	N
20	20241127	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1696	-8	5	-0.47	27603379	16251	39.19	1700	1704	1695	2215	1193	1704	1698.56	0.41	-784	-784	1720	1712	1705	1697	1690	1708	1693	127	511	500	1150	1	1	25334636	430	-15.28	0.26	12	0.06	-111.00	6514.00	3720	20240223	-54.41	1672	20240909	1.44	3720	-54.41	20240223	1672	1.44	20240909	3720	-54.41	20240223	1672	1.44	20240909	3.53	N	031310	500	126 억	50919	N	N	N	N
21	20241127	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1701	-3	5	-0.18	19041240	11205	27.02	1700	1703	1695	2215	1193	1704	1699.35	0.41	-763	-763	1720	1712	1705	1697	1690	1708	1693	127	511	500	1150	1	1	25334636	431	-15.32	0.26	12	0.04	-111.00	6514.00	3720	20240223	-54.27	1672	20240909	1.73	3720	-54.27	20240223	1672	1.73	20240909	3720	-54.27	20240223	1672	1.73	20240909	3.53	N	031310	500	126 억	50940	N	N	N	N
22	20241127	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1703	-1	5	-0.06	13004616	7660	18.47	1700	1703	1695	2215	1193	1704	1697.73	0.41	-763	-763	1720	1712	1705	1697	1690	1708	1693	127	511	500	1150	1	1	25334636	431	-15.34	0.26	12	0.03	-111.00	6514.00	3720	20240223	-54.22	1672	20240909	1.85	3720	-54.22	20240223	1672	1.85	20240909	3720	-54.22	20240223	1672	1.85	20240909	3.53	N	031310	500	126 억	50940	N	N	N	N
23	20241127	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1702	-2	5	-0.12	8894013	5240	12.64	1700	1703	1695	2215	1193	1704	1697.33	0.41	-711	-711	1720	1712	1705	1697	1690	1708	1693	127	511	500	1150	1	1	25334636	431	-15.33	0.26	12	0.02	-111.00	6514.00	3720	20240223	-54.25	1672	20240909	1.79	3720	-54.25	20240223	1672	1.79	20240909	3720	-54.25	20240223	1672	1.79	20240909	3.53	N	031310	500	126 억	50992	N	N	N	N
24	20241127	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1702	-2	5	-0.12	7883641	4645	11.20	1700	1703	1695	2215	1193	1704	1697.23	0.41	-711	-711	1720	1712	1705	1697	1690	1708	1693	127	511	500	1150	1	1	25334636	431	-15.33	0.26	12	0.02	-111.00	6514.00	3720	20240223	-54.25	1672	20240909	1.79	3720	-54.25	20240223	1672	1.79	20240909	3720	-54.25	20240223	1672	1.79	20240909	3.53	N	031310	500	126 억	50992	N	N	N	N
25	20241127	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1703	-1	5	-0.06	107103	63	0.15	1700	1703	1700	2215	1193	1704	1700.05	0.42	-18	-18	1720	1712	1705	1697	1690	1708	1693	127	511	500	1150	1	1	25334636	431	-15.34	0.26	12	0.00	-111.00	6514.00	3720	20240223	-54.22	1672	20240909	1.85	3720	-54.22	20240223	1672	1.85	20240909	3720	-54.22	20240223	1672	1.85	20240909	3.53	N	031310	500	126 억	51685	N	N	N	N
26	20241126	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1704	-9	5	-0.53	70588845	41469	115.08	1706	1713	1698	2225	1200	1713	1702.21	0.42	-1379	-1379	1726	1719	1710	1703	1694	1723	1707	127	512	500	1160	1	1	25334636	432	-15.35	0.26	12	0.16	-111.00	6514.00	3720	20240223	-54.19	1672	20240909	1.91	3720	-54.19	20240223	1672	1.91	20240909	3720	-54.19	20240223	1672	1.91	20240909	3.52	N	031310	500	126 억	51703	N	N	N	N
27	20241126	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1700	-13	5	-0.76	69528273	40846	113.35	1706	1713	1698	2225	1200	1713	1702.21	0.42	-1379	-1379	1726	1719	1710	1703	1694	1723	1707	127	512	500	1160	1	1	25334636	431	-15.32	0.26	12	0.16	-111.00	6514.00	3720	20240223	-54.30	1672	20240909	1.67	3720	-54.30	20240223	1672	1.67	20240909	3720	-54.30	20240223	1672	1.67	20240909	3.52	N	031310	500	126 억	51703	N	N	N	N
28	20241126	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1701	-12	5	-0.70	47026946	27604	76.61	1706	1713	1699	2225	1200	1713	1703.63	0.42	-1064	-1064	1726	1719	1710	1703	1694	1723	1707	127	512	500	1160	1	1	25334636	431	-15.32	0.26	12	0.11	-111.00	6514.00	3720	20240223	-54.27	1672	20240909	1.73	3720	-54.27	20240223	1672	1.73	20240909	3720	-54.27	20240223	1672	1.73	20240909	3.52	N	031310	500	126 억	52018	N	N	N	N
29	20241126	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1700	-13	5	-0.76	45150760	26501	73.54	1706	1713	1699	2225	1200	1713	1703.74	0.42	-1052	-1052	1726	1719	1710	1703	1694	1723	1707	127	512	500	1160	1	1	25334636	431	-15.32	0.26	12	0.10	-111.00	6514.00	3720	20240223	-54.30	1672	20240909	1.67	3720	-54.30	20240223	1672	1.67	20240909	3720	-54.30	20240223	1672	1.67	20240909	3.52	N	031310	500	126 억	52030	N	N	N	N
30	20241126	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1711	-2	5	-0.12	18705826	10957	30.41	1706	1713	1702	2225	1200	1713	1707.20	0.42	-844	-844	1726	1719	1710	1703	1694	1723	1707	127	512	500	1160	1	1	25334636	433	-15.41	0.26	12	0.04	-111.00	6514.00	3720	20240223	-54.01	1672	20240909	2.33	3720	-54.01	20240223	1672	2.33	20240909	3720	-54.01	20240223	1672	2.33	20240909	3.52	N	031310	500	126 억	52238	N	N	N	N
31	20241126	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1710	-3	5	-0.18	11626729	6817	18.92	1706	1713	1702	2225	1200	1713	1705.55	0.42	-725	-725	1726	1719	1710	1703	1694	1723	1707	127	512	500	1160	1	1	25334636	433	-15.41	0.26	12	0.03	-111.00	6514.00	3720	20240223	-54.03	1672	20240909	2.27	3720	-54.03	20240223	1672	2.27	20240909	3720	-54.03	20240223	1672	2.27	20240909	3.52	N	031310	500	126 억	52357	N	N	N	N
32	20241126	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1710	-3	5	-0.18	5816217	3409	9.46	1706	1713	1703	2225	1200	1713	1706.14	0.42	-576	-576	1726	1719	1710	1703	1694	1723	1707	127	512	500	1160	1	1	25334636	433	-15.41	0.26	12	0.01	-111.00	6514.00	3720	20240223	-54.03	1672	20240909	2.27	3720	-54.03	20240223	1672	2.27	20240909	3720	-54.03	20240223	1672	2.27	20240909	3.52	N	031310	500	126 억	52506	N	N	N	N
33	20241126	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1707	-6	5	-0.35	4092669	2399	6.66	1706	1713	1703	2225	1200	1713	1705.99	0.42	-349	-349	1726	1719	1710	1703	1694	1723	1707	127	512	500	1160	1	1	25334636	432	-15.38	0.26	12	0.01	-111.00	6514.00	3720	20240223	-54.11	1672	20240909	2.09	3720	-54.11	20240223	1672	2.09	20240909	3720	-54.11	20240223	1672	2.09	20240909	3.52	N	031310	500	126 억	52733	N	N	N	N
34	20241125	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1713	1	2	0.06	61153629	35846	82.78	1710	1717	1701	2225	1199	1712	1706.01	0.43	-209	-209	1729	1720	1710	1701	1691	1715	1696	127	513	500	1160	1	1	25334636	434	-15.43	0.26	12	0.14	-111.00	6514.00	3720	20240223	-53.95	1672	20240909	2.45	3720	-53.95	20240223	1672	2.45	20240909	3720	-53.95	20240223	1672	2.45	20240909	3.52	N	031310	500	126 억	53082	N	N	N	N
35	20241125	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1705	-7	5	-0.41	54340453	31853	73.56	1710	1717	1701	2225	1199	1712	1705.98	0.43	-209	-209	1729	1720	1710	1701	1691	1715	1696	127	513	500	1160	1	1	25334636	432	-15.36	0.26	12	0.13	-111.00	6514.00	3720	20240223	-54.17	1672	20240909	1.97	3720	-54.17	20240223	1672	1.97	20240909	3720	-54.17	20240223	1672	1.97	20240909	3.52	N	031310	500	126 억	53082	N	N	N	N
36	20241125	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1713	1	2	0.06	34618239	20281	46.83	1710	1717	1701	2225	1199	1712	1706.93	0.43	-208	-208	1729	1720	1710	1701	1691	1715	1696	127	513	500	1160	1	1	25334636	434	-15.43	0.26	12	0.08	-111.00	6514.00	3720	20240223	-53.95	1672	20240909	2.45	3720	-53.95	20240223	1672	2.45	20240909	3720	-53.95	20240223	1672	2.45	20240909	3.52	N	031310	500	126 억	53083	N	N	N	N
37	20241125	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1710	-2	5	-0.12	32386388	18977	43.82	1710	1717	1701	2225	1199	1712	1706.61	0.43	-208	-208	1729	1720	1710	1701	1691	1715	1696	127	513	500	1160	1	1	25334636	433	-15.41	0.26	12	0.07	-111.00	6514.00	3720	20240223	-54.03	1672	20240909	2.27	3720	-54.03	20240223	1672	2.27	20240909	3720	-54.03	20240223	1672	2.27	20240909	3.52	N	031310	500	126 억	53083	N	N	N	N
38	20241125	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1710	-2	5	-0.12	29897169	17519	40.45	1710	1717	1701	2225	1199	1712	1706.56	0.43	-118	-118	1729	1720	1710	1701	1691	1715	1696	127	513	500	1160	1	1	25334636	433	-15.41	0.26	12	0.07	-111.00	6514.00	3720	20240223	-54.03	1672	20240909	2.27	3720	-54.03	20240223	1672	2.27	20240909	3720	-54.03	20240223	1672	2.27	20240909	3.52	N	031310	500	126 억	53173	N	N	N	N
39	20241125	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1714	2	2	0.12	28168795	16505	38.11	1710	1717	1702	2225	1199	1712	1706.68	0.43	-118	-118	1729	1720	1710	1701	1691	1715	1696	127	513	500	1160	1	1	25334636	434	-15.44	0.26	12	0.07	-111.00	6514.00	3720	20240223	-53.92	1672	20240909	2.51	3720	-53.92	20240223	1672	2.51	20240909	3720	-53.92	20240223	1672	2.51	20240909	3.52	N	031310	500	126 억	53173	N	N	N	N
40	20241125	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1717	5	2	0.29	27035790	15843	36.58	1710	1717	1702	2225	1199	1712	1706.48	0.43	-83	-83	1729	1720	1710	1701	1691	1715	1696	127	513	500	1160	1	1	25334636	435	-15.47	0.26	12	0.06	-111.00	6514.00	3720	20240223	-53.84	1672	20240909	2.69	3720	-53.84	20240223	1672	2.69	20240909	3720	-53.84	20240223	1672	2.69	20240909	3.52	N	031310	500	126 억	53208	N	N	N	N
41	20241125	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1706	-6	5	-0.35	1363668	798	1.84	1710	1710	1706	2225	1199	1712	1708.86	0.43	53	53	1729	1720	1710	1701	1691	1715	1696	127	513	500	1160	1	1	25334636	432	-15.37	0.26	12	0.00	-111.00	6514.00	3720	20240223	-54.14	1672	20240909	2.03	3720	-54.14	20240223	1672	2.03	20240909	3720	-54.14	20240223	1672	2.03	20240909	3.52	N	031310	500	126 억	53344	N	N	N	N
42	20241122	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1712	-4	5	-0.23	74009226	43303	168.68	1716	1719	1700	2230	1202	1716	1709.10	0.43	358	358	1738	1727	1719	1708	1700	1723	1704	127	514	500	1160	1	1	25334636	434	-15.42	0.26	12	0.17	-111.00	6514.00	3720	20240223	-53.98	1672	20240909	2.39	3720	-53.98	20240223	1672	2.39	20240909	3720	-53.98	20240223	1672	2.39	20240909	3.50	N	031310	500	126 억	53291	N	N	N	N
43	20241122	150400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1706	-10	5	-0.58	71541533	41860	163.06	1716	1719	1700	2230	1202	1716	1709.07	0.43	358	358	1738	1727	1719	1708	1700	1723	1704	127	514	500	1160	1	1	25334636	432	-15.37	0.26	12	0.17	-111.00	6514.00	3720	20240223	-54.14	1672	20240909	2.03	3720	-54.14	20240223	1672	2.03	20240909	3720	-54.14	20240223	1672	2.03	20240909	3.50	N	031310	500	126 억	53291	N	N	N	N
44	20241122	140404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1710	-6	5	-0.35	65549539	38338	149.34	1716	1719	1701	2230	1202	1716	1709.78	0.43	358	358	1738	1727	1719	1708	1700	1723	1704	127	514	500	1160	1	1	25334636	433	-15.41	0.26	12	0.15	-111.00	6514.00	3720	20240223	-54.03	1672	20240909	2.27	3720	-54.03	20240223	1672	2.27	20240909	3720	-54.03	20240223	1672	2.27	20240909	3.50	N	031310	500	126 억	53291	N	N	N	N
45	20241122	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1711	-5	5	-0.29	38118039	22260	86.71	1716	1719	1709	2230	1202	1716	1712.40	0.43	576	576	1738	1727	1719	1708	1700	1723	1704	127	514	500	1160	1	1	25334636	433	-15.41	0.26	12	0.09	-111.00	6514.00	3720	20240223	-54.01	1672	20240909	2.33	3720	-54.01	20240223	1672	2.33	20240909	3720	-54.01	20240223	1672	2.33	20240909	3.50	N	031310	500	126 억	53509	N	N	N	N
46	20241122	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1713	-3	5	-0.17	19872971	11595	45.17	1716	1719	1711	2230	1202	1716	1713.93	0.43	977	977	1738	1727	1719	1708	1700	1723	1704	127	514	500	1160	1	1	25334636	434	-15.43	0.26	12	0.05	-111.00	6514.00	3720	20240223	-53.95	1672	20240909	2.45	3720	-53.95	20240223	1672	2.45	20240909	3720	-53.95	20240223	1672	2.45	20240909	3.50	N	031310	500	126 억	53910	N	N	N	N
47	20241122	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	0	3	0.00	12984689	7576	29.51	1716	1719	1711	2230	1202	1716	1713.92	0.44	1200	1200	1738	1727	1719	1708	1700	1723	1704	127	514	500	1160	1	1	25334636	435	-15.46	0.26	12	0.03	-111.00	6514.00	3720	20240223	-53.87	1672	20240909	2.63	3720	-53.87	20240223	1672	2.63	20240909	3720	-53.87	20240223	1672	2.63	20240909	3.50	N	031310	500	126 억	54133	N	N	N	N
48	20241122	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1714	-2	5	-0.12	12561297	7329	28.55	1716	1719	1711	2230	1202	1716	1713.92	0.44	1445	1445	1738	1727	1719	1708	1700	1723	1704	127	514	500	1160	1	1	25334636	434	-15.44	0.26	12	0.03	-111.00	6514.00	3720	20240223	-53.92	1672	20240909	2.51	3720	-53.92	20240223	1672	2.51	20240909	3720	-53.92	20240223	1672	2.51	20240909	3.50	N	031310	500	126 억	54378	N	N	N	N
49	20241122	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1713	-3	5	-0.17	3462736	2018	7.86	1716	1716	1713	2230	1202	1716	1715.92	0.44	1458	1418	1738	1727	1719	1708	1700	1723	1704	127	514	500	1160	1	1	25334636	434	-15.43	0.26	12	0.01	-111.00	6514.00	3720	20240223	-53.95	1672	20240909	2.45	3720	-53.95	20240223	1672	2.45	20240909	3720	-53.95	20240223	1672	2.45	20240909	3.50	N	031310	500	126 억	54391	N	N	N	N
50	20241121	160400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	-16	5	-0.92	44091620	25671	210.18	1730	1730	1711	2250	1213	1732	1717.57	0.43	-685	-685	1746	1739	1731	1724	1716	1735	1720	127	518	500	1170	1	1	25334636	435	-15.46	0.26	12	0.10	-111.00	6514.00	3720	20240223	-53.87	1672	20240909	2.63	3720	-53.87	20240223	1672	2.63	20240909	3720	-53.87	20240223	1672	2.63	20240909	3.44	N	031310	500	126 억	52933	N	N	N	N
51	20241121	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	-16	5	-0.92	37432003	21793	178.43	1730	1730	1711	2250	1213	1732	1717.62	0.43	-685	-685	1746	1739	1731	1724	1716	1735	1720	127	518	500	1170	1	1	25334636	435	-15.46	0.26	12	0.09	-111.00	6514.00	3720	20240223	-53.87	1672	20240909	2.63	3720	-53.87	20240223	1672	2.63	20240909	3720	-53.87	20240223	1672	2.63	20240909	3.44	N	031310	500	126 억	52933	N	N	N	N
52	20241121	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1717	-15	5	-0.87	35661860	20762	169.99	1730	1730	1711	2250	1213	1732	1717.65	0.43	-634	-634	1746	1739	1731	1724	1716	1735	1720	127	518	500	1170	1	1	25334636	435	-15.47	0.26	12	0.08	-111.00	6514.00	3720	20240223	-53.84	1672	20240909	2.69	3720	-53.84	20240223	1672	2.69	20240909	3720	-53.84	20240223	1672	2.69	20240909	3.44	N	031310	500	126 억	52984	N	N	N	N
53	20241121	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	-16	5	-0.92	34379209	20015	163.87	1730	1730	1711	2250	1213	1732	1717.67	0.43	-584	-584	1746	1739	1731	1724	1716	1735	1720	127	518	500	1170	1	1	25334636	435	-15.46	0.26	12	0.08	-111.00	6514.00	3720	20240223	-53.87	1672	20240909	2.63	3720	-53.87	20240223	1672	2.63	20240909	3720	-53.87	20240223	1672	2.63	20240909	3.44	N	031310	500	126 억	53034	N	N	N	N
54	20241121	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1716	-16	5	-0.92	27317608	15903	130.20	1730	1730	1711	2250	1213	1732	1717.76	0.43	-495	-495	1746	1739	1731	1724	1716	1735	1720	127	518	500	1170	1	1	25334636	435	-15.46	0.26	12	0.06	-111.00	6514.00	3720	20240223	-53.87	1672	20240909	2.63	3720	-53.87	20240223	1672	2.63	20240909	3720	-53.87	20240223	1672	2.63	20240909	3.44	N	031310	500	126 억	53123	N	N	N	N
55	20241121	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1715	-17	5	-0.98	22076710	12841	105.13	1730	1730	1713	2250	1213	1732	1719.24	0.43	-438	-438	1746	1739	1731	1724	1716	1735	1720	127	518	500	1170	1	1	25334636	434	-15.45	0.26	12	0.05	-111.00	6514.00	3720	20240223	-53.90	1672	20240909	2.57	3720	-53.90	20240223	1672	2.57	20240909	3720	-53.90	20240223	1672	2.57	20240909	3.44	N	031310	500	126 억	53180	N	N	N	N
56	20241121	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1723	-9	5	-0.52	4893224	2838	23.24	1730	1730	1722	2250	1213	1732	1724.18	0.43	-276	-276	1746	1739	1731	1724	1716	1735	1720	127	518	500	1170	1	1	25334636	437	-15.52	0.26	12	0.01	-111.00	6514.00	3720	20240223	-53.68	1672	20240909	3.05	3720	-53.68	20240223	1672	3.05	20240909	3720	-53.68	20240223	1672	3.05	20240909	3.44	N	031310	500	126 억	53342	N	N	N	N
57	20241121	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1728	-4	5	-0.23	724360	419	3.43	1730	1730	1728	2250	1213	1732	1728.78	0.43	-24	-24	1746	1739	1731	1724	1716	1735	1720	127	518	500	1170	1	1	25334636	438	-15.57	0.27	12	0.00	-111.00	6514.00	3720	20240223	-53.55	1672	20240909	3.35	3720	-53.55	20240223	1672	3.35	20240909	3720	-53.55	20240223	1672	3.35	20240909	3.44	N	031310	500	126 억	53594	N	N	N	N
58	20241120	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1732	0	3	0.00	21139277	12214	38.84	1738	1738	1723	2250	1213	1732	1730.74	0.43	-228	-228	1767	1749	1737	1719	1707	1743	1713	127	518	500	1170	1	1	25334636	439	-15.60	0.27	12	0.05	-111.00	6514.00	3720	20240223	-53.44	1672	20240909	3.59	3720	-53.44	20240223	1672	3.59	20240909	3720	-53.44	20240223	1672	3.59	20240909	3.41	N	031310	500	126 억	53618	N	N	N	N
59	20241120	150410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	-1	5	-0.06	17683908	10220	32.49	1738	1738	1723	2250	1213	1732	1730.32	0.43	-184	-184	1767	1749	1737	1719	1707	1743	1713	127	518	500	1170	1	1	25334636	439	-15.59	0.27	12	0.04	-111.00	6514.00	3720	20240223	-53.47	1672	20240909	3.53	3720	-53.47	20240223	1672	3.53	20240909	3720	-53.47	20240223	1672	3.53	20240909	3.41	N	031310	500	126 억	53662	N	N	N	N
60	20241120	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1737	5	2	0.29	13892337	8031	25.53	1738	1738	1723	2250	1213	1732	1729.84	0.43	-104	-104	1767	1749	1737	1719	1707	1743	1713	127	518	500	1170	1	1	25334636	440	-15.65	0.27	12	0.03	-111.00	6514.00	3720	20240223	-53.31	1672	20240909	3.89	3720	-53.31	20240223	1672	3.89	20240909	3720	-53.31	20240223	1672	3.89	20240909	3.41	N	031310	500	126 억	53742	N	N	N	N
61	20241120	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1734	2	2	0.12	11957530	6912	21.98	1738	1738	1723	2250	1213	1732	1729.97	0.43	-104	-104	1767	1749	1737	1719	1707	1743	1713	127	518	500	1170	1	1	25334636	439	-15.62	0.27	12	0.03	-111.00	6514.00	3720	20240223	-53.39	1672	20240909	3.71	3720	-53.39	20240223	1672	3.71	20240909	3720	-53.39	20240223	1672	3.71	20240909	3.41	N	031310	500	126 억	53742	N	N	N	N
62	20241120	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1734	2	2	0.12	8148343	4716	14.99	1738	1738	1723	2250	1213	1732	1727.81	0.43	-104	-104	1767	1749	1737	1719	1707	1743	1713	127	518	500	1170	1	1	25334636	439	-15.62	0.27	12	0.02	-111.00	6514.00	3720	20240223	-53.39	1672	20240909	3.71	3720	-53.39	20240223	1672	3.71	20240909	3720	-53.39	20240223	1672	3.71	20240909	3.41	N	031310	500	126 억	53742	N	N	N	N
63	20241120	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1725	-7	5	-0.40	4942779	2862	9.10	1738	1738	1723	2250	1213	1732	1727.04	0.43	-104	-104	1767	1749	1737	1719	1707	1743	1713	127	518	500	1170	1	1	25334636	437	-15.54	0.26	12	0.01	-111.00	6514.00	3720	20240223	-53.63	1672	20240909	3.17	3720	-53.63	20240223	1672	3.17	20240909	3720	-53.63	20240223	1672	3.17	20240909	3.41	N	031310	500	126 억	53742	N	N	N	N
64	20241120	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1726	-6	5	-0.35	3103717	1796	5.71	1738	1738	1723	2250	1213	1732	1728.13	0.43	-104	-104	1767	1749	1737	1719	1707	1743	1713	127	518	500	1170	1	1	25334636	437	-15.55	0.26	12	0.01	-111.00	6514.00	3720	20240223	-53.60	1672	20240909	3.23	3720	-53.60	20240223	1672	3.23	20240909	3720	-53.60	20240223	1672	3.23	20240909	3.41	N	031310	500	126 억	53742	N	N	N	N
65	20241120	090407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1730	-2	5	-0.12	413159	238	0.76	1738	1738	1730	2250	1213	1732	1735.96	0.43	-26	-26	1767	1749	1737	1719	1707	1743	1713	127	518	500	1170	1	1	25334636	438	-15.59	0.27	12	0.00	-111.00	6514.00	3720	20240223	-53.49	1672	20240909	3.47	3720	-53.49	20240223	1672	3.47	20240909	3720	-53.49	20240223	1672	3.47	20240909	3.41	N	031310	500	126 억	53820	N	N	N	N
66	20241119	160350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1732	1	2	0.06	54679297	31451	77.24	1735	1755	1725	2250	1212	1731	1738.56	0.43	-996	-996	1757	1744	1727	1714	1697	1750	1720	127	519	500	1170	1	1	25334636	439	-15.60	0.27	12	0.12	-111.00	6514.00	3720	20240223	-53.44	1672	20240909	3.59	3720	-53.44	20240223	1672	3.59	20240909	3720	-53.44	20240223	1672	3.59	20240909	3.41	N	031310	500	126 억	53846	N	N	N	N
67	20241119	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1738	7	2	0.40	53511193	30777	75.59	1735	1755	1725	2250	1212	1731	1738.67	0.43	-996	-909	1757	1744	1727	1714	1697	1750	1720	127	519	500	1170	1	1	25334636	440	-15.66	0.27	12	0.12	-111.00	6514.00	3720	20240223	-53.28	1672	20240909	3.95	3720	-53.28	20240223	1672	3.95	20240909	3720	-53.28	20240223	1672	3.95	20240909	3.41	N	031310	500	126 억	53846	N	N	N	N
68	20241119	140352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1738	7	2	0.40	49867336	28671	70.42	1735	1755	1725	2250	1212	1731	1739.30	0.43	-900	-813	1757	1744	1727	1714	1697	1750	1720	127	519	500	1170	1	1	25334636	440	-15.66	0.27	12	0.11	-111.00	6514.00	3720	20240223	-53.28	1672	20240909	3.95	3720	-53.28	20240223	1672	3.95	20240909	3720	-53.28	20240223	1672	3.95	20240909	3.41	N	031310	500	126 억	53942	N	N	N	N
69	20241119	130354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	0	3	0.00	41846208	24031	59.02	1735	1755	1725	2250	1212	1731	1741.34	0.43	-900	-900	1757	1744	1727	1714	1697	1750	1720	127	519	500	1170	1	1	25334636	439	-15.59	0.27	12	0.09	-111.00	6514.00	3720	20240223	-53.47	1672	20240909	3.53	3720	-53.47	20240223	1672	3.53	20240909	3720	-53.47	20240223	1672	3.53	20240909	3.41	N	031310	500	126 억	53942	N	N	N	N
70	20241119	120351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1735	4	2	0.23	37306203	21408	52.58	1735	1755	1725	2250	1212	1731	1742.63	0.43	-900	-900	1757	1744	1727	1714	1697	1750	1720	127	519	500	1170	1	1	25334636	440	-15.63	0.27	12	0.08	-111.00	6514.00	3720	20240223	-53.36	1672	20240909	3.77	3720	-53.36	20240223	1672	3.77	20240909	3720	-53.36	20240223	1672	3.77	20240909	3.41	N	031310	500	126 억	53942	N	N	N	N
71	20241119	110355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1746	15	2	0.87	36260876	20806	51.10	1735	1755	1725	2250	1212	1731	1742.81	0.43	-949	-949	1757	1744	1727	1714	1697	1750	1720	127	519	500	1170	1	1	25334636	442	-15.73	0.27	12	0.08	-111.00	6514.00	3720	20240223	-53.06	1672	20240909	4.43	3720	-53.06	20240223	1672	4.43	20240909	3720	-53.06	20240223	1672	4.43	20240909	3.41	N	031310	500	126 억	53893	N	N	N	N
72	20241119	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1743	12	2	0.69	13558116	7820	19.21	1735	1745	1725	2250	1212	1731	1733.77	0.44	-405	-405	1757	1744	1727	1714	1697	1750	1720	127	519	500	1170	1	1	25334636	442	-15.70	0.27	12	0.03	-111.00	6514.00	3720	20240223	-53.15	1672	20240909	4.25	3720	-53.15	20240223	1672	4.25	20240909	3720	-53.15	20240223	1672	4.25	20240909	3.41	N	031310	500	126 억	54437	N	N	N	N
73	20241119	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	9	2	0.52	3070380	1775	4.36	1735	1740	1725	2250	1212	1731	1729.79	0.44	312	-38	1757	1744	1727	1714	1697	1750	1720	127	519	500	1170	1	1	25334636	441	-15.68	0.27	12	0.01	-111.00	6514.00	3720	20240223	-53.23	1672	20240909	4.07	3720	-53.23	20240223	1672	4.07	20240909	3720	-53.23	20240223	1672	4.07	20240909	3.41	N	031310	500	126 억	55154	N	N	N	N
74	20241118	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	2	2	0.12	70166844	40616	77.05	1723	1740	1710	2245	1211	1729	1727.57	0.44	360	360	1763	1746	1721	1704	1679	1754	1712	127	516	500	1170	1	1	25334636	439	-15.59	0.27	12	0.16	-111.00	6514.00	3720	20240223	-53.47	1672	20240909	3.53	3720	-53.47	20240223	1672	3.53	20240909	3720	-53.47	20240223	1672	3.53	20240909	3.35	N	031310	500	126 억	54842	N	N	N	N
75	20241118	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1737	8	2	0.46	69201705	40059	75.99	1723	1740	1710	2245	1211	1729	1727.49	0.44	360	360	1763	1746	1721	1704	1679	1754	1712	127	516	500	1170	1	1	25334636	440	-15.65	0.27	12	0.16	-111.00	6514.00	3720	20240223	-53.31	1672	20240909	3.89	3720	-53.31	20240223	1672	3.89	20240909	3720	-53.31	20240223	1672	3.89	20240909	3.35	N	031310	500	126 억	54842	N	N	N	N
76	20241118	140355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1732	3	2	0.17	67178552	38892	73.78	1723	1740	1710	2245	1211	1729	1727.31	0.44	383	383	1763	1746	1721	1704	1679	1754	1712	127	516	500	1170	1	1	25334636	439	-15.60	0.27	12	0.15	-111.00	6514.00	3720	20240223	-53.44	1672	20240909	3.59	3720	-53.44	20240223	1672	3.59	20240909	3720	-53.44	20240223	1672	3.59	20240909	3.35	N	031310	500	126 억	54865	N	N	N	N
77	20241118	130353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1722	-7	5	-0.40	55912746	32376	61.41	1723	1740	1710	2245	1211	1729	1726.98	0.44	-104	-104	1763	1746	1721	1704	1679	1754	1712	127	516	500	1170	1	1	25334636	436	-15.51	0.26	12	0.13	-111.00	6514.00	3720	20240223	-53.71	1672	20240909	2.99	3720	-53.71	20240223	1672	2.99	20240909	3720	-53.71	20240223	1672	2.99	20240909	3.35	N	031310	500	126 억	54378	N	N	N	N
78	20241118	120355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1730	1	2	0.06	47900150	27731	52.60	1723	1740	1710	2245	1211	1729	1727.31	0.44	258	258	1763	1746	1721	1704	1679	1754	1712	127	516	500	1170	1	1	25334636	438	-15.59	0.27	12	0.11	-111.00	6514.00	3720	20240223	-53.49	1672	20240909	3.47	3720	-53.49	20240223	1672	3.47	20240909	3720	-53.49	20240223	1672	3.47	20240909	3.35	N	031310	500	126 억	54740	N	N	N	N
79	20241118	110355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1728	-1	5	-0.06	40108270	23224	44.05	1723	1740	1710	2245	1211	1729	1727.02	0.45	1071	1071	1763	1746	1721	1704	1679	1754	1712	127	516	500	1170	1	1	25334636	438	-15.57	0.27	12	0.09	-111.00	6514.00	3720	20240223	-53.55	1672	20240909	3.35	3720	-53.55	20240223	1672	3.35	20240909	3720	-53.55	20240223	1672	3.35	20240909	3.35	N	031310	500	126 억	55553	N	N	N	N
80	20241118	100353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1730	1	2	0.06	18420843	10683	20.26	1723	1740	1710	2245	1211	1729	1724.31	0.45	1037	1037	1763	1746	1721	1704	1679	1754	1712	127	516	500	1170	1	1	25334636	438	-15.59	0.27	12	0.04	-111.00	6514.00	3720	20240223	-53.49	1672	20240909	3.47	3720	-53.49	20240223	1672	3.47	20240909	3720	-53.49	20240223	1672	3.47	20240909	3.35	N	031310	500	126 억	55519	N	N	N	N
81	20241118	090350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1738	9	2	0.52	4275520	2482	4.71	1723	1740	1722	2245	1211	1729	1722.61	0.44	0	0	1763	1746	1721	1704	1679	1754	1712	127	516	500	1170	1	1	25334636	440	-15.66	0.27	12	0.01	-111.00	6514.00	3720	20240223	-53.28	1672	20240909	3.95	3720	-53.28	20240223	1672	3.95	20240909	3720	-53.28	20240223	1672	3.95	20240909	3.35	N	031310	500	126 억	54482	N	N	N	N
82	20241115	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1729	0	3	0.00	90659976	52717	100.78	1724	1738	1696	2245	1211	1729	1719.75	0.44	-3756	-4689	1772	1750	1738	1716	1704	1744	1710	127	516	500	1170	1	1	25334636	438	-15.58	0.27	12	0.21	-111.00	6514.00	3720	20240223	-53.52	1672	20240909	3.41	3720	-53.52	20240223	1672	3.41	20240909	3720	-53.52	20240223	1672	3.41	20240909	3.27	N	031310	500	126 억	54482	N	N	N	N
83	20241115	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1732	3	2	0.17	85428504	49701	95.01	1724	1735	1696	2245	1211	1729	1718.85	0.44	-3756	-4689	1772	1750	1738	1716	1704	1744	1710	127	516	500	1170	1	1	25334636	439	-15.60	0.27	12	0.20	-111.00	6514.00	3720	20240223	-53.44	1672	20240909	3.59	3720	-53.44	20240223	1672	3.59	20240909	3720	-53.44	20240223	1672	3.59	20240909	3.27	N	031310	500	126 억	54482	N	N	N	N
84	20241115	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1723	-6	5	-0.35	57631210	33616	64.26	1724	1729	1696	2245	1211	1729	1714.40	0.43	-4702	-5635	1772	1750	1738	1716	1704	1744	1710	127	516	500	1170	1	1	25334636	437	-15.52	0.26	12	0.13	-111.00	6514.00	3720	20240223	-53.68	1672	20240909	3.05	3720	-53.68	20240223	1672	3.05	20240909	3720	-53.68	20240223	1672	3.05	20240909	3.27	N	031310	500	126 억	53536	N	N	N	N
85	20241115	130408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1715	-14	5	-0.81	56374920	32887	62.87	1724	1729	1696	2245	1211	1729	1714.20	0.43	-4702	-5635	1772	1750	1738	1716	1704	1744	1710	127	516	500	1170	1	1	25334636	434	-15.45	0.26	12	0.13	-111.00	6514.00	3720	20240223	-53.90	1672	20240909	2.57	3720	-53.90	20240223	1672	2.57	20240909	3720	-53.90	20240223	1672	2.57	20240909	3.27	N	031310	500	126 억	53536	N	N	N	N
86	20241115	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1717	-12	5	-0.69	49383683	28818	55.09	1724	1729	1696	2245	1211	1729	1713.64	0.43	-4771	-5585	1772	1750	1738	1716	1704	1744	1710	127	516	500	1170	1	1	25334636	435	-15.47	0.26	12	0.11	-111.00	6514.00	3720	20240223	-53.84	1672	20240909	2.69	3720	-53.84	20240223	1672	2.69	20240909	3720	-53.84	20240223	1672	2.69	20240909	3.27	N	031310	500	126 억	53467	N	N	N	N
87	20241115	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1707	-22	5	-1.27	41096294	24004	45.89	1724	1729	1696	2245	1211	1729	1712.06	0.44	-4160	-4974	1772	1750	1738	1716	1704	1744	1710	127	516	500	1170	1	1	25334636	432	-15.38	0.26	12	0.09	-111.00	6514.00	3720	20240223	-54.11	1672	20240909	2.09	3720	-54.11	20240223	1672	2.09	20240909	3720	-54.11	20240223	1672	2.09	20240909	3.27	N	031310	500	126 억	54078	N	N	N	N
88	20241115	100402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1719	-10	5	-0.58	28039400	16354	31.26	1724	1729	1703	2245	1211	1729	1714.53	0.44	-3080	-3080	1772	1750	1738	1716	1704	1744	1710	127	516	500	1170	1	1	25334636	436	-15.49	0.26	12	0.06	-111.00	6514.00	3720	20240223	-53.79	1672	20240909	2.81	3720	-53.79	20240223	1672	2.81	20240909	3720	-53.79	20240223	1672	2.81	20240909	3.27	N	031310	500	126 억	55158	N	N	N	N
89	20241115	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1723	-6	5	-0.35	781128	453	0.87	1724	1729	1723	2245	1211	1729	1724.34	0.47	-66	-66	1772	1750	1738	1716	1704	1744	1710	127	516	500	1170	1	1	25334636	437	-15.52	0.26	12	0.00	-111.00	6514.00	3720	20240223	-53.68	1672	20240909	3.05	3720	-53.68	20240223	1672	3.05	20240909	3720	-53.68	20240223	1672	3.05	20240909	3.27	N	031310	500	126 억	58172	N	N	N	N
90	20241114	160357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1732	-28	5	-1.59	79953416	46129	55.19	1750	1760	1726	2285	1232	1760	1733.26	0.47	-1021	-928	1792	1776	1750	1734	1708	1784	1742	127	525	500	1190	1	1	25334636	439	-15.60	0.27	12	0.18	-111.00	6514.00	3720	20240223	-53.44	1672	20240909	3.59	3720	-53.44	20240223	1672	3.59	20240909	3720	-53.44	20240223	1672	3.59	20240909	3.24	N	031310	500	126 억	58238	N	N	N	N
91	20241114	150359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1735	-25	5	-1.42	75776168	43715	52.30	1750	1760	1727	2285	1232	1760	1733.41	0.47	-1021	-928	1792	1776	1750	1734	1708	1784	1742	127	525	500	1190	1	1	25334636	440	-15.63	0.27	12	0.17	-111.00	6514.00	3720	20240223	-53.36	1672	20240909	3.77	3720	-53.36	20240223	1672	3.77	20240909	3720	-53.36	20240223	1672	3.77	20240909	3.24	N	031310	500	126 억	58238	N	N	N	N
92	20241114	140355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1737	-23	5	-1.31	64261186	37056	44.33	1750	1760	1727	2285	1232	1760	1734.16	0.47	-919	-826	1792	1776	1750	1734	1708	1784	1742	127	525	500	1190	1	1	25334636	440	-15.65	0.27	12	0.15	-111.00	6514.00	3720	20240223	-53.31	1672	20240909	3.89	3720	-53.31	20240223	1672	3.89	20240909	3720	-53.31	20240223	1672	3.89	20240909	3.24	N	031310	500	126 억	58340	N	N	N	N
93	20241114	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1738	-22	5	-1.25	28585302	16427	19.65	1750	1760	1736	2285	1232	1760	1740.14	0.47	-736	-641	1792	1776	1750	1734	1708	1784	1742	127	525	500	1190	1	1	25334636	440	-15.66	0.27	12	0.06	-111.00	6514.00	3720	20240223	-53.28	1672	20240909	3.95	3720	-53.28	20240223	1672	3.95	20240909	3720	-53.28	20240223	1672	3.95	20240909	3.24	N	031310	500	126 억	58523	N	N	N	N
94	20241114	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1746	-14	5	-0.80	27278313	15675	18.75	1750	1760	1736	2285	1232	1760	1740.24	0.47	-737	-641	1792	1776	1750	1734	1708	1784	1742	127	525	500	1190	1	1	25334636	442	-15.73	0.27	12	0.06	-111.00	6514.00	3720	20240223	-53.06	1672	20240909	4.43	3720	-53.06	20240223	1672	4.43	20240909	3720	-53.06	20240223	1672	4.43	20240909	3.24	N	031310	500	126 억	58522	N	N	N	N
95	20241114	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1738	-22	5	-1.25	13331378	7646	9.15	1750	1760	1737	2285	1232	1760	1743.58	0.48	65	165	1792	1776	1750	1734	1708	1784	1742	127	525	500	1190	1	1	25334636	440	-15.66	0.27	12	0.03	-111.00	6514.00	3720	20240223	-53.28	1672	20240909	3.95	3720	-53.28	20240223	1672	3.95	20240909	3720	-53.28	20240223	1672	3.95	20240909	3.24	N	031310	500	126 억	59324	N	N	N	N
96	20241114	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1759	-1	5	-0.06	2473279	1413	1.69	1750	1760	1750	2285	1232	1760	1750.37	0.48	-19	-19	1792	1776	1750	1734	1708	1784	1742	127	525	500	1190	1	1	25334636	446	-15.85	0.27	12	0.01	-111.00	6514.00	3720	20240223	-52.72	1672	20240909	5.20	3720	-52.72	20240223	1672	5.20	20240909	3720	-52.72	20240223	1672	5.20	20240909	3.24	N	031310	500	126 억	59240	N	N	N	N
97	20241114	090353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1760	0	3	0.00	0	0	0.00	0	0	0	2285	1232	1760	0.00	0.48	0	0	1792	1776	1750	1734	1708	1784	1742	127	525	500	1190	1	1	25334636	446	-15.86	0.27	12	0.00	-111.00	6514.00	3720	20240223	-52.69	1672	20240909	5.26	3720	-52.69	20240223	1672	5.26	20240909	3720	-52.69	20240223	1672	5.26	20240909	3.24	N	031310	500	126 억	59259	N	N	N	N
98	20241113	160152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1760	-13	5	-0.73	146112456	83530	53.30	1756	1766	1724	2300	1242	1773	1749.21	0.48	-2785	-2775	1929	1850	1805	1726	1681	1828	1704	127	527	500	1200	1	1	25334636	446	-15.86	0.27	12	0.33	-111.00	6514.00	3720	20240223	-52.69	1672	20240909	5.26	3720	-52.69	20240223	1672	5.26	20240909	3720	-52.69	20240223	1672	5.26	20240909	3.14	N	031310	500	126 억	59259	N	N	N	N
99	20241113	150206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1760	-13	5	-0.73	117140925	66823	42.64	1756	1766	1732	2300	1242	1773	1753.00	0.46	-4478	-4468	1929	1850	1805	1726	1681	1828	1704	127	527	500	1200	1	1	25334636	446	-15.86	0.27	12	0.26	-111.00	6514.00	3720	20240223	-52.69	1672	20240909	5.26	3720	-52.69	20240223	1672	5.26	20240909	3720	-52.69	20240223	1672	5.26	20240909	3.14	N	031310	500	126 억	57566	N	N	N	N
100	20241113	140202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1740	-33	5	-1.86	94913630	54128	34.54	1756	1766	1740	2300	1242	1773	1753.50	0.46	-4428	-4418	1929	1850	1805	1726	1681	1828	1704	127	527	500	1200	1	1	25334636	441	-15.68	0.27	12	0.21	-111.00	6514.00	3720	20240223	-53.23	1672	20240909	4.07	3720	-53.23	20240223	1672	4.07	20240909	3720	-53.23	20240223	1672	4.07	20240909	3.14	N	031310	500	126 억	57616	N	N	N	N
101	20241113	130201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1762	-11	5	-0.62	89555864	51055	32.58	1756	1766	1749	2300	1242	1773	1754.11	0.46	-4605	-4595	1929	1850	1805	1726	1681	1828	1704	127	527	500	1200	1	1	25334636	446	-15.87	0.27	12	0.20	-111.00	6514.00	3720	20240223	-52.63	1672	20240909	5.38	3720	-52.63	20240223	1672	5.38	20240909	3720	-52.63	20240223	1672	5.38	20240909	3.14	N	031310	500	126 억	57439	N	N	N	N
102	20241113	120159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1758	-15	5	-0.85	65390999	37268	23.78	1756	1766	1751	2300	1242	1773	1754.62	0.48	-2465	-2340	1929	1850	1805	1726	1681	1828	1704	127	527	500	1200	1	1	25334636	445	-15.84	0.27	12	0.15	-111.00	6514.00	3720	20240223	-52.74	1672	20240909	5.14	3720	-52.74	20240223	1672	5.14	20240909	3720	-52.74	20240223	1672	5.14	20240909	3.14	N	031310	500	126 억	59579	N	N	N	N
103	20241113	110159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1756	-17	5	-0.96	55606908	31686	20.22	1756	1766	1752	2300	1242	1773	1754.94	0.48	-2268	-2258	1929	1850	1805	1726	1681	1828	1704	127	527	500	1200	1	1	25334636	445	-15.82	0.27	12	0.13	-111.00	6514.00	3720	20240223	-52.80	1672	20240909	5.02	3720	-52.80	20240223	1672	5.02	20240909	3720	-52.80	20240223	1672	5.02	20240909	3.14	N	031310	500	126 억	59776	N	N	N	N
104	20241113	100159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1760	-13	5	-0.73	45702770	26040	16.62	1756	1766	1752	2300	1242	1773	1755.10	0.50	-52	57	1929	1850	1805	1726	1681	1828	1704	127	527	500	1200	1	1	25334636	446	-15.86	0.27	12	0.10	-111.00	6514.00	3720	20240223	-52.69	1672	20240909	5.26	3720	-52.69	20240223	1672	5.26	20240909	3720	-52.69	20240223	1672	5.26	20240909	3.14	N	031310	500	126 억	61992	N	N	N	N
105	20241113	090154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1756	-17	5	-0.96	13491348	7683	4.90	1756	1756	1756	2300	1242	1773	1756.00	0.50	0	0	1929	1850	1805	1726	1681	1828	1704	127	527	500	1200	1	1	25334636	445	-15.82	0.27	12	0.03	-111.00	6514.00	3720	20240223	-52.80	1672	20240909	5.02	3720	-52.80	20240223	1672	5.02	20240909	3720	-52.80	20240223	1672	5.02	20240909	3.14	N	031310	500	126 억	62044	N	N	N	N
106	20241112	160347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1773	-99	5	-5.29	280136233	155626	87.21	1872	1884	1760	2430	1311	1872	1800.08	0.50	-7789	-7799	1962	1916	1885	1839	1808	1901	1824	127	558	500	1270	1	1	25334636	449	-15.97	0.27	12	0.61	-111.00	6514.00	3720	20240223	-52.34	1672	20240909	6.04	3720	-52.34	20240223	1672	6.04	20240909	3720	-52.34	20240223	1672	6.04	20240909	3.15	N	031310	500	126 억	62044	N	N	N	N
107	20241112	150349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1767	-105	5	-5.61	256118592	142031	79.60	1872	1884	1760	2430	1311	1872	1803.26	0.50	-8321	-7799	1962	1916	1885	1839	1808	1901	1824	127	558	500	1270	1	1	25334636	448	-15.92	0.27	12	0.56	-111.00	6514.00	3720	20240223	-52.50	1672	20240909	5.68	3720	-52.50	20240223	1672	5.68	20240909	3720	-52.50	20240223	1672	5.68	20240909	3.15	N	031310	500	126 억	61512	N	N	N	N
108	20241112	140354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1760	-112	5	-5.98	191072986	105219	58.97	1872	1884	1760	2430	1311	1872	1815.96	0.49	-9416	-9416	1962	1916	1885	1839	1808	1901	1824	127	558	500	1270	1	1	25334636	446	-15.86	0.27	12	0.42	-111.00	6514.00	3720	20240223	-52.69	1672	20240909	5.26	3720	-52.69	20240223	1672	5.26	20240909	3720	-52.69	20240223	1672	5.26	20240909	3.15	N	031310	500	126 억	60417	N	N	N	N
109	20241112	130349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1806	-66	5	-3.53	176871349	97256	54.50	1872	1884	1790	2430	1311	1872	1818.62	0.50	-8129	-8129	1962	1916	1885	1839	1808	1901	1824	127	558	500	1270	1	1	25334636	458	-16.27	0.28	12	0.38	-111.00	6514.00	3720	20240223	-51.45	1672	20240909	8.01	3720	-51.45	20240223	1672	8.01	20240909	3720	-51.45	20240223	1672	8.01	20240909	3.15	N	031310	500	126 억	61704	N	N	N	N
110	20241112	120350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1824	-48	5	-2.56	100067734	54710	30.66	1872	1884	1802	2430	1311	1872	1829.06	0.52	-5376	-5376	1962	1916	1885	1839	1808	1901	1824	127	558	500	1270	1	1	25334636	462	-16.43	0.28	12	0.22	-111.00	6514.00	3720	20240223	-50.97	1672	20240909	9.09	3720	-50.97	20240223	1672	9.09	20240909	3720	-50.97	20240223	1672	9.09	20240909	3.15	N	031310	500	126 억	64457	N	N	N	N
111	20241112	110348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1827	-45	5	-2.40	83147671	45449	25.47	1872	1884	1802	2430	1311	1872	1829.47	0.52	-4964	-4964	1962	1916	1885	1839	1808	1901	1824	127	558	500	1270	1	1	25334636	463	-16.46	0.28	12	0.18	-111.00	6514.00	3720	20240223	-50.89	1672	20240909	9.27	3720	-50.89	20240223	1672	9.27	20240909	3720	-50.89	20240223	1672	9.27	20240909	3.15	N	031310	500	126 억	64869	N	N	N	N
112	20241112	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1857	-15	5	-0.80	49460716	26880	15.06	1872	1884	1802	2430	1311	1872	1840.06	0.52	-5091	-5091	1962	1916	1885	1839	1808	1901	1824	127	558	500	1270	1	1	25334636	470	-16.73	0.29	12	0.11	-111.00	6514.00	3720	20240223	-50.08	1672	20240909	11.06	3720	-50.08	20240223	1672	11.06	20240909	3720	-50.08	20240223	1672	11.06	20240909	3.15	N	031310	500	126 억	64742	N	N	N	N
113	20241112	090348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1873	1	2	0.05	7022577	3752	2.10	1872	1884	1869	2430	1311	1872	1871.69	0.54	-2513	-2513	1962	1916	1885	1839	1808	1901	1824	127	558	500	1270	1	1	25334636	475	-16.87	0.29	12	0.01	-111.00	6514.00	3720	20240223	-49.65	1672	20240909	12.02	3720	-49.65	20240223	1672	12.02	20240909	3720	-49.65	20240223	1672	12.02	20240909	3.15	N	031310	500	126 억	67320	N	N	N	N
114	20241111	160345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1872	33	2	1.79	336604660	178096	55.86	1929	1931	1854	2390	1288	1839	1890.02	0.56	-29633	-29661	2012	1925	1854	1767	1696	1969	1811	127	551	500	1250	1	1	25334636	474	-16.86	0.29	12	0.70	-111.00	6514.00	3720	20240223	-49.68	1672	20240909	11.96	3720	-49.68	20240223	1672	11.96	20240909	3720	-49.68	20240223	1672	11.96	20240909	3.11	N	031310	500	126 억	69833	N	N	N	N
115	20241111	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1874	35	2	1.90	327259149	173090	54.29	1929	1931	1854	2390	1288	1839	1890.69	0.56	-29453	-29071	2012	1925	1854	1767	1696	1969	1811	127	551	500	1250	1	1	25334636	475	-16.88	0.29	12	0.68	-111.00	6514.00	3720	20240223	-49.62	1672	20240909	12.08	3720	-49.62	20240223	1672	12.08	20240909	3720	-49.62	20240223	1672	12.08	20240909	3.11	N	031310	500	126 억	70013	N	N	N	N
116	20241111	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1875	36	2	1.96	316205656	167171	52.43	1929	1931	1854	2390	1288	1839	1891.51	0.56	-29379	-28997	2012	1925	1854	1767	1696	1969	1811	127	551	500	1250	1	1	25334636	475	-16.89	0.29	12	0.66	-111.00	6514.00	3720	20240223	-49.60	1672	20240909	12.14	3720	-49.60	20240223	1672	12.14	20240909	3720	-49.60	20240223	1672	12.14	20240909	3.11	N	031310	500	126 억	70087	N	N	N	N
117	20241111	130348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1872	33	2	1.79	295719199	156197	48.99	1929	1931	1854	2390	1288	1839	1893.25	0.57	-29265	-28883	2012	1925	1854	1767	1696	1969	1811	127	551	500	1250	1	1	25334636	474	-16.86	0.29	12	0.62	-111.00	6514.00	3720	20240223	-49.68	1672	20240909	11.96	3720	-49.68	20240223	1672	11.96	20240909	3720	-49.68	20240223	1672	11.96	20240909	3.11	N	031310	500	126 억	70201	N	N	N	N
118	20241111	120347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1866	27	2	1.47	263402035	138920	43.57	1929	1931	1854	2390	1288	1839	1896.07	0.57	-28980	-28598	2012	1925	1854	1767	1696	1969	1811	127	551	500	1250	1	1	25334636	473	-16.81	0.29	12	0.55	-111.00	6514.00	3720	20240223	-49.84	1672	20240909	11.60	3720	-49.84	20240223	1672	11.60	20240909	3720	-49.84	20240223	1672	11.60	20240909	3.11	N	031310	500	126 억	70486	N	N	N	N
119	20241111	110347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1862	23	2	1.25	248888794	131133	41.13	1929	1931	1854	2390	1288	1839	1897.99	0.57	-29161	-29189	2012	1925	1854	1767	1696	1969	1811	127	551	500	1250	1	1	25334636	472	-16.77	0.29	12	0.52	-111.00	6514.00	3720	20240223	-49.95	1672	20240909	11.36	3720	-49.95	20240223	1672	11.36	20240909	3720	-49.95	20240223	1672	11.36	20240909	3.11	N	031310	500	126 억	70305	N	N	N	N
120	20241111	100346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1891	52	2	2.83	217407822	114307	35.85	1929	1931	1854	2390	1288	1839	1901.96	0.56	-29557	-29585	2012	1925	1854	1767	1696	1969	1811	127	551	500	1250	1	1	25334636	479	-17.04	0.29	12	0.45	-111.00	6514.00	3720	20240223	-49.17	1672	20240909	13.10	3720	-49.17	20240223	1672	13.10	20240909	3720	-49.17	20240223	1672	13.10	20240909	3.11	N	031310	500	126 억	69909	N	N	N	N
121	20241111	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1880	41	2	2.23	96127350	49969	15.67	1929	1931	1871	2390	1288	1839	1923.74	0.67	-16261	-16289	2012	1925	1854	1767	1696	1969	1811	127	551	500	1250	1	1	25334636	476	-16.94	0.29	12	0.20	-111.00	6514.00	3720	20240223	-49.46	1672	20240909	12.44	3720	-49.46	20240223	1672	12.44	20240909	3720	-49.46	20240223	1672	12.44	20240909	3.11	N	031310	500	126 억	83205	N	N	N	N
122	20241108	160343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1839	44	2	2.45	592081903	318545	867.85	1783	1941	1783	2330	1257	1795	1858.86	0.80	7628	7608	1816	1805	1789	1778	1762	1797	1770	127	535	500	1220	1	1	25334636	466	-16.57	0.28	12	1.26	-111.00	6514.00	3720	20240223	-50.56	1672	20240909	9.99	3720	-50.56	20240223	1672	9.99	20240909	3720	-50.56	20240223	1672	9.99	20240909	3.12	N	031310	500	126 억	99466	N	N	N	N
123	20241108	150349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1838	43	2	2.40	579977715	311955	849.90	1783	1941	1783	2330	1257	1795	1859.17	0.80	7537	7517	1816	1805	1789	1778	1762	1797	1770	127	535	500	1220	1	1	25334636	466	-16.56	0.28	12	1.23	-111.00	6514.00	3720	20240223	-50.59	1672	20240909	9.93	3720	-50.59	20240223	1672	9.93	20240909	3720	-50.59	20240223	1672	9.93	20240909	3.12	N	031310	500	126 억	99375	N	N	N	N
124	20241108	140346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1846	51	2	2.84	566370234	304559	829.75	1783	1941	1783	2330	1257	1795	1859.64	0.80	7299	7279	1816	1805	1789	1778	1762	1797	1770	127	535	500	1220	1	1	25334636	468	-16.63	0.28	12	1.20	-111.00	6514.00	3720	20240223	-50.38	1672	20240909	10.41	3720	-50.38	20240223	1672	10.41	20240909	3720	-50.38	20240223	1672	10.41	20240909	3.12	N	031310	500	126 억	99137	N	N	N	N
125	20241108	130346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1836	41	2	2.28	534914412	287477	783.21	1783	1941	1783	2330	1257	1795	1860.72	0.79	6709	6747	1816	1805	1789	1778	1762	1797	1770	127	535	500	1220	1	1	25334636	465	-16.54	0.28	12	1.13	-111.00	6514.00	3720	20240223	-50.65	1672	20240909	9.81	3720	-50.65	20240223	1672	9.81	20240909	3720	-50.65	20240223	1672	9.81	20240909	3.12	N	031310	500	126 억	98547	N	N	N	N
126	20241108	120347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	45	2	2.51	516247162	277319	755.53	1783	1941	1783	2330	1257	1795	1861.56	0.79	5901	5959	1816	1805	1789	1778	1762	1797	1770	127	535	500	1220	1	1	25334636	466	-16.58	0.28	12	1.09	-111.00	6514.00	3720	20240223	-50.54	1672	20240909	10.05	3720	-50.54	20240223	1672	10.05	20240909	3720	-50.54	20240223	1672	10.05	20240909	3.12	N	031310	500	126 억	97739	N	N	N	N
127	20241108	110348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1856	61	2	3.40	441271235	236630	644.68	1783	1941	1783	2330	1257	1795	1864.82	0.79	6531	8421	1816	1805	1789	1778	1762	1797	1770	127	535	500	1220	1	1	25334636	470	-16.72	0.28	12	0.93	-111.00	6514.00	3720	20240223	-50.11	1672	20240909	11.00	3720	-50.11	20240223	1672	11.00	20240909	3720	-50.11	20240223	1672	11.00	20240909	3.12	N	031310	500	126 억	98369	N	N	N	N
128	20241108	100349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1865	70	2	3.90	287403381	154279	420.32	1783	1941	1783	2330	1257	1795	1862.88	0.75	806	806	1816	1805	1789	1778	1762	1797	1770	127	535	500	1220	1	1	25334636	472	-16.80	0.29	12	0.61	-111.00	6514.00	3720	20240223	-49.87	1672	20240909	11.54	3720	-49.87	20240223	1672	11.54	20240909	3720	-49.87	20240223	1672	11.54	20240909	3.12	N	031310	500	126 억	92644	N	N	N	N
129	20241108	090343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1793	-2	5	-0.11	8082451	4533	12.35	1783	1795	1783	2330	1257	1795	1783.02	0.73	-665	-665	1816	1805	1789	1778	1762	1797	1770	127	535	500	1220	1	1	25334636	454	-16.15	0.28	12	0.02	-111.00	6514.00	3720	20240223	-51.80	1672	20240909	7.24	3720	-51.80	20240223	1672	7.24	20240909	3720	-51.80	20240223	1672	7.24	20240909	3.12	N	031310	500	126 억	91173	N	N	N	N
130	20241107	160343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1795	-6	5	-0.33	65555979	36703	201.94	1797	1800	1773	2340	1261	1801	1785.87	0.74	-1094	-1094	1815	1808	1797	1790	1779	1811	1793	127	539	500	1220	1	1	25334636	455	-16.17	0.28	12	0.14	-111.00	6514.00	3720	20240223	-51.75	1672	20240909	7.36	3720	-51.75	20240223	1672	7.36	20240909	3720	-51.75	20240223	1672	7.36	20240909	3.12	N	031310	500	126 억	91838	N	N	N	N
131	20241107	150345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1797	-4	5	-0.22	57176941	32023	176.19	1797	1800	1773	2340	1261	1801	1785.50	0.74	-1094	-1094	1815	1808	1797	1790	1779	1811	1793	127	539	500	1220	1	1	25334636	455	-16.19	0.28	12	0.13	-111.00	6514.00	3720	20240223	-51.69	1672	20240909	7.48	3720	-51.69	20240223	1672	7.48	20240909	3720	-51.69	20240223	1672	7.48	20240909	3.12	N	031310	500	126 억	91838	N	N	N	N
132	20241107	140347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1793	-8	5	-0.44	50566862	28337	155.91	1797	1797	1773	2340	1261	1801	1784.48	0.74	-1095	-1095	1815	1808	1797	1790	1779	1811	1793	127	539	500	1220	1	1	25334636	454	-16.15	0.28	12	0.11	-111.00	6514.00	3720	20240223	-51.80	1672	20240909	7.24	3720	-51.80	20240223	1672	7.24	20240909	3720	-51.80	20240223	1672	7.24	20240909	3.12	N	031310	500	126 억	91837	N	N	N	N
133	20241107	130348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1796	-5	5	-0.28	50389742	28238	155.37	1797	1797	1773	2340	1261	1801	1784.47	0.74	-1092	-1188	1815	1808	1797	1790	1779	1811	1793	127	539	500	1220	1	1	25334636	455	-16.18	0.28	12	0.11	-111.00	6514.00	3720	20240223	-51.72	1672	20240909	7.42	3720	-51.72	20240223	1672	7.42	20240909	3720	-51.72	20240223	1672	7.42	20240909	3.12	N	031310	500	126 억	91840	N	N	N	N
134	20241107	120346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1793	-8	5	-0.44	45476403	25499	140.30	1797	1797	1773	2340	1261	1801	1783.46	0.74	-1137	-1182	1815	1808	1797	1790	1779	1811	1793	127	539	500	1220	1	1	25334636	454	-16.15	0.28	12	0.10	-111.00	6514.00	3720	20240223	-51.80	1672	20240909	7.24	3720	-51.80	20240223	1672	7.24	20240909	3720	-51.80	20240223	1672	7.24	20240909	3.12	N	031310	500	126 억	91795	N	N	N	N
135	20241107	110345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1783	-18	5	-1.00	36228407	20312	111.76	1797	1797	1773	2340	1261	1801	1783.60	0.74	-1182	-1182	1815	1808	1797	1790	1779	1811	1793	127	539	500	1220	1	1	25334636	452	-16.06	0.27	12	0.08	-111.00	6514.00	3720	20240223	-52.07	1672	20240909	6.64	3720	-52.07	20240223	1672	6.64	20240909	3720	-52.07	20240223	1672	6.64	20240909	3.12	N	031310	500	126 억	91750	N	N	N	N
136	20241107	100345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1778	-23	5	-1.28	24706126	13828	76.08	1797	1797	1777	2340	1261	1801	1786.67	0.75	-318	-318	1815	1808	1797	1790	1779	1811	1793	127	539	500	1220	1	1	25334636	450	-16.02	0.27	12	0.05	-111.00	6514.00	3720	20240223	-52.20	1672	20240909	6.34	3720	-52.20	20240223	1672	6.34	20240909	3720	-52.20	20240223	1672	6.34	20240909	3.12	N	031310	500	126 억	92614	N	N	N	N
137	20241107	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1797	-4	5	-0.22	271347	151	0.83	1797	1797	1797	2340	1261	1801	1797.00	0.75	0	0	1815	1808	1797	1790	1779	1811	1793	127	539	500	1220	1	1	25334636	455	-16.19	0.28	12	0.00	-111.00	6514.00	3720	20240223	-51.69	1672	20240909	7.48	3720	-51.69	20240223	1672	7.48	20240909	3720	-51.69	20240223	1672	7.48	20240909	3.12	N	031310	500	126 억	92932	N	N	N	N
138	20241106	160347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	1	2	0.06	32558217	18165	158.84	1788	1804	1786	2340	1260	1800	1792.10	0.75	-799	-799	1825	1812	1797	1784	1769	1814	1786	127	540	500	1220	1	1	25334636	456	-16.23	0.28	12	0.07	-111.00	6514.00	3720	20240223	-51.59	1672	20240909	7.72	3720	-51.59	20240223	1672	7.72	20240909	3720	-51.59	20240223	1672	7.72	20240909	3.07	N	031310	500	126 억	92932	N	N	N	N
139	20241106	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1789	-11	5	-0.61	30130570	16817	147.05	1788	1804	1786	2340	1260	1800	1791.37	0.75	-799	-799	1825	1812	1797	1784	1769	1814	1786	127	540	500	1220	1	1	25334636	453	-16.12	0.27	12	0.07	-111.00	6514.00	3720	20240223	-51.91	1672	20240909	7.00	3720	-51.91	20240223	1672	7.00	20240909	3720	-51.91	20240223	1672	7.00	20240909	3.07	N	031310	500	126 억	92932	N	N	N	N
140	20241106	140355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1804	4	2	0.22	26648138	14872	130.05	1788	1804	1786	2340	1260	1800	1791.49	0.75	-886	-886	1825	1812	1797	1784	1769	1814	1786	127	540	500	1220	1	1	25334636	457	-16.25	0.28	12	0.06	-111.00	6514.00	3720	20240223	-51.51	1672	20240909	7.89	3720	-51.51	20240223	1672	7.89	20240909	3720	-51.51	20240223	1672	7.89	20240909	3.07	N	031310	500	126 억	92845	N	N	N	N
141	20241106	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1794	-6	5	-0.33	10130201	5653	49.43	1788	1800	1786	2340	1260	1800	1791.07	0.75	-803	-803	1825	1812	1797	1784	1769	1814	1786	127	540	500	1220	1	1	25334636	455	-16.16	0.28	12	0.02	-111.00	6514.00	3720	20240223	-51.77	1672	20240909	7.30	3720	-51.77	20240223	1672	7.30	20240909	3720	-51.77	20240223	1672	7.30	20240909	3.07	N	031310	500	126 억	92928	N	N	N	N
142	20241106	120345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	0	3	0.00	4384485	2441	21.34	1788	1800	1788	2340	1260	1800	1794.96	0.75	-74	-74	1825	1812	1797	1784	1769	1814	1786	127	540	500	1220	1	1	25334636	456	-16.22	0.28	12	0.01	-111.00	6514.00	3720	20240223	-51.61	1672	20240909	7.66	3720	-51.61	20240223	1672	7.66	20240909	3720	-51.61	20240223	1672	7.66	20240909	3.07	N	031310	500	126 억	93657	N	N	N	N
143	20241106	110349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	0	3	0.00	2165206	1206	10.55	1788	1800	1788	2340	1260	1800	1790.87	0.75	-72	-72	1825	1812	1797	1784	1769	1814	1786	127	540	500	1220	1	1	25334636	456	-16.22	0.28	12	0.00	-111.00	6514.00	3720	20240223	-51.61	1672	20240909	7.66	3720	-51.61	20240223	1672	7.66	20240909	3720	-51.61	20240223	1672	7.66	20240909	3.07	N	031310	500	126 억	93659	N	N	N	N
144	20241106	100349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	0	3	0.00	2154406	1200	10.49	1788	1800	1788	2340	1260	1800	1790.78	0.75	-72	-72	1825	1812	1797	1784	1769	1814	1786	127	540	500	1220	1	1	25334636	456	-16.22	0.28	12	0.00	-111.00	6514.00	3720	20240223	-51.61	1672	20240909	7.66	3720	-51.61	20240223	1672	7.66	20240909	3720	-51.61	20240223	1672	7.66	20240909	3.07	N	031310	500	126 억	93659	N	N	N	N
145	20241106	090347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	-1	5	-0.06	1872034	1043	9.12	1788	1800	1788	2340	1260	1800	1788.08	0.76	-2	-2	1825	1812	1797	1784	1769	1814	1786	127	540	500	1220	1	1	25334636	456	-16.21	0.28	12	0.00	-111.00	6514.00	3720	20240223	-51.64	1672	20240909	7.60	3720	-51.64	20240223	1672	7.60	20240909	3720	-51.64	20240223	1672	7.60	20240909	3.07	N	031310	500	126 억	93729	N	N	N	N
146	20241105	160339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	1	2	0.06	20501723	11436	25.51	1800	1810	1782	2335	1260	1799	1792.74	0.76	-596	-716	1823	1810	1793	1780	1763	1814	1784	127	536	500	1220	1	1	25334636	456	-16.22	0.28	12	0.05	-111.00	6514.00	3720	20240223	-51.61	1672	20240909	7.66	3720	-51.61	20240223	1672	7.66	20240909	3720	-51.61	20240223	1672	7.66	20240909	3.05	N	031310	500	126 억	93731	N	N	N	N
147	20241105	150346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1800	1	2	0.06	18961576	10580	23.60	1800	1810	1782	2335	1260	1799	1792.21	0.76	-599	-719	1823	1810	1793	1780	1763	1814	1784	127	536	500	1220	1	1	25334636	456	-16.22	0.28	12	0.04	-111.00	6514.00	3720	20240223	-51.61	1672	20240909	7.66	3720	-51.61	20240223	1672	7.66	20240909	3720	-51.61	20240223	1672	7.66	20240909	3.05	N	031310	500	126 억	93728	N	N	N	N
148	20241105	140343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1793	-6	5	-0.33	9497595	5304	11.83	1800	1810	1782	2335	1260	1799	1790.65	0.76	-528	-648	1823	1810	1793	1780	1763	1814	1784	127	536	500	1220	1	1	25334636	454	-16.15	0.28	12	0.02	-111.00	6514.00	3720	20240223	-51.80	1672	20240909	7.24	3720	-51.80	20240223	1672	7.24	20240909	3720	-51.80	20240223	1672	7.24	20240909	3.05	N	031310	500	126 억	93799	N	N	N	N
149	20241105	130344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1790	-9	5	-0.50	8538920	4769	10.64	1800	1810	1782	2335	1260	1799	1790.51	0.76	-527	-647	1823	1810	1793	1780	1763	1814	1784	127	536	500	1220	1	1	25334636	453	-16.13	0.27	12	0.02	-111.00	6514.00	3720	20240223	-51.88	1672	20240909	7.06	3720	-51.88	20240223	1672	7.06	20240909	3720	-51.88	20240223	1672	7.06	20240909	3.05	N	031310	500	126 억	93800	N	N	N	N
150	20241105	120343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1798	-1	5	-0.06	7825897	4372	9.75	1800	1810	1782	2335	1260	1799	1790.00	0.76	-513	-633	1823	1810	1793	1780	1763	1814	1784	127	536	500	1220	1	1	25334636	456	-16.20	0.28	12	0.02	-111.00	6514.00	3720	20240223	-51.67	1672	20240909	7.54	3720	-51.67	20240223	1672	7.54	20240909	3720	-51.67	20240223	1672	7.54	20240909	3.05	N	031310	500	126 억	93814	N	N	N	N
151	20241105	110336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1798	-1	5	-0.06	5883068	3288	7.34	1800	1810	1782	2335	1260	1799	1789.25	0.76	-592	-712	1823	1810	1793	1780	1763	1814	1784	127	536	500	1220	1	1	25334636	456	-16.20	0.28	12	0.01	-111.00	6514.00	3720	20240223	-51.67	1672	20240909	7.54	3720	-51.67	20240223	1672	7.54	20240909	3720	-51.67	20240223	1672	7.54	20240909	3.05	N	031310	500	126 억	93735	N	N	N	N
152	20241105	100342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1788	-11	5	-0.61	4831516	2700	6.02	1800	1810	1782	2335	1260	1799	1789.45	0.76	-591	-591	1823	1810	1793	1780	1763	1814	1784	127	536	500	1220	1	1	25334636	453	-16.11	0.27	12	0.01	-111.00	6514.00	3720	20240223	-51.94	1672	20240909	6.94	3720	-51.94	20240223	1672	6.94	20240909	3720	-51.94	20240223	1672	6.94	20240909	3.05	N	031310	500	126 억	93736	N	N	N	N
153	20241105	090340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1810	11	2	0.61	685800	381	0.85	1800	1810	1796	2335	1260	1799	1800.00	0.76	-48	-48	1823	1810	1793	1780	1763	1814	1784	127	536	500	1220	1	1	25334636	459	-16.31	0.28	12	0.00	-111.00	6514.00	3720	20240223	-51.34	1672	20240909	8.25	3720	-51.34	20240223	1672	8.25	20240909	3720	-51.34	20240223	1672	8.25	20240909	3.05	N	031310	500	126 억	94279	N	N	N	N
154	20241104	160339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	0	3	0.00	80023630	44812	208.72	1799	1806	1776	2335	1260	1799	1785.76	0.76	-1458	-1458	1816	1807	1791	1782	1766	1812	1787	127	536	500	1220	1	1	25334636	456	-16.21	0.28	12	0.18	-111.00	6514.00	3720	20240223	-51.64	1672	20240909	7.60	3720	-51.64	20240223	1672	7.60	20240909	3720	-51.64	20240223	1672	7.60	20240909	3.08	N	031310	500	126 억	94327	N	N	N	N
155	20241104	150346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1793	-6	5	-0.33	72803065	40785	189.96	1799	1806	1776	2335	1260	1799	1785.05	0.76	-1458	-1458	1816	1807	1791	1782	1766	1812	1787	127	536	500	1220	1	1	25334636	454	-16.15	0.28	12	0.16	-111.00	6514.00	3720	20240223	-51.80	1672	20240909	7.24	3720	-51.80	20240223	1672	7.24	20240909	3720	-51.80	20240223	1672	7.24	20240909	3.08	N	031310	500	126 억	94327	N	N	N	N
156	20241104	140338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1790	-9	5	-0.50	70845914	39692	184.87	1799	1806	1776	2335	1260	1799	1784.89	0.76	-1852	-1852	1816	1807	1791	1782	1766	1812	1787	127	536	500	1220	1	1	25334636	453	-16.13	0.27	12	0.16	-111.00	6514.00	3720	20240223	-51.88	1672	20240909	7.06	3720	-51.88	20240223	1672	7.06	20240909	3720	-51.88	20240223	1672	7.06	20240909	3.08	N	031310	500	126 억	93933	N	N	N	N
157	20241104	130306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1780	-19	5	-1.06	58890302	33008	153.74	1799	1806	1776	2335	1260	1799	1784.12	0.76	-1534	-1534	1816	1807	1791	1782	1766	1812	1787	127	536	500	1220	1	1	25334636	451	-16.04	0.27	12	0.13	-111.00	6514.00	3720	20240223	-52.15	1672	20240909	6.46	3720	-52.15	20240223	1672	6.46	20240909	3720	-52.15	20240223	1672	6.46	20240909	3.08	N	031310	500	126 억	94251	N	N	N	N
158	20241104	120334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1789	-10	5	-0.56	45625349	25551	119.01	1799	1806	1776	2335	1260	1799	1785.66	0.76	-1414	-1414	1816	1807	1791	1782	1766	1812	1787	127	536	500	1220	1	1	25334636	453	-16.12	0.27	12	0.10	-111.00	6514.00	3720	20240223	-51.91	1672	20240909	7.00	3720	-51.91	20240223	1672	7.00	20240909	3720	-51.91	20240223	1672	7.00	20240909	3.08	N	031310	500	126 억	94371	N	N	N	N
159	20241104	110332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1792	-7	5	-0.39	40945713	22930	106.80	1799	1806	1776	2335	1260	1799	1785.68	0.76	-1344	-1344	1816	1807	1791	1782	1766	1812	1787	127	536	500	1220	1	1	25334636	454	-16.14	0.28	12	0.09	-111.00	6514.00	3720	20240223	-51.83	1672	20240909	7.18	3720	-51.83	20240223	1672	7.18	20240909	3720	-51.83	20240223	1672	7.18	20240909	3.08	N	031310	500	126 억	94441	N	N	N	N
160	20241104	100330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1797	-2	5	-0.11	33710848	18887	87.97	1799	1806	1776	2335	1260	1799	1784.87	0.76	-1021	-1021	1816	1807	1791	1782	1766	1812	1787	127	536	500	1220	1	1	25334636	455	-16.19	0.28	12	0.07	-111.00	6514.00	3720	20240223	-51.69	1672	20240909	7.48	3720	-51.69	20240223	1672	7.48	20240909	3720	-51.69	20240223	1672	7.48	20240909	3.08	N	031310	500	126 억	94764	N	N	N	N
161	20241104	090332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	0	3	0.00	1980815	1102	5.13	1799	1799	1796	2335	1260	1799	1797.47	0.77	-52	-52	1816	1807	1791	1782	1766	1812	1787	127	536	500	1220	1	1	25334636	456	-16.21	0.28	12	0.00	-111.00	6514.00	3720	20240223	-51.64	1672	20240909	7.60	3720	-51.64	20240223	1672	7.60	20240909	3720	-51.64	20240223	1672	7.60	20240909	3.08	N	031310	500	126 억	95733	N	N	N	N
162	20241101	160323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	-7	5	-0.39	38308805	21469	10.73	1792	1800	1775	2345	1265	1806	1784.38	0.77	-902	-902	1948	1876	1830	1758	1712	1913	1795	127	539	500	1220	1	1	25334636	456	-16.21	0.28	12	0.08	-111.00	6514.00	3720	20240223	-51.64	1672	20240909	7.60	3720	-51.64	20240223	1672	7.60	20240909	3720	-51.64	20240223	1672	7.60	20240909	3.08	N	031310	500	126 억	95785	N	N	N	N
163	20241101	150332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1798	-8	5	-0.44	34757384	19490	9.74	1792	1800	1775	2345	1265	1806	1783.34	0.77	-893	-505	1948	1876	1830	1758	1712	1913	1795	127	539	500	1220	1	1	25334636	456	-16.20	0.28	12	0.08	-111.00	6514.00	3720	20240223	-51.67	1672	20240909	7.54	3720	-51.67	20240223	1672	7.54	20240909	3720	-51.67	20240223	1672	7.54	20240909	3.08	N	031310	500	126 억	95794	N	N	N	N
164	20241101	140326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	-7	5	-0.39	30065959	16870	8.43	1792	1800	1775	2345	1265	1806	1782.21	0.77	-571	-571	1948	1876	1830	1758	1712	1913	1795	127	539	500	1220	1	1	25334636	456	-16.21	0.28	12	0.07	-111.00	6514.00	3720	20240223	-51.64	1672	20240909	7.60	3720	-51.64	20240223	1672	7.60	20240909	3720	-51.64	20240223	1672	7.60	20240909	3.08	N	031310	500	126 억	96116	N	N	N	N
165	20241101	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1778	-28	5	-1.55	26765163	15033	7.51	1792	1800	1775	2345	1265	1806	1780.43	0.78	-251	-251	1948	1876	1830	1758	1712	1913	1795	127	539	500	1220	1	1	25334636	450	-16.02	0.27	12	0.06	-111.00	6514.00	3720	20240223	-52.20	1672	20240909	6.34	3720	-52.20	20240223	1672	6.34	20240909	3720	-52.20	20240223	1672	6.34	20240909	3.08	N	031310	500	126 억	96436	N	N	N	N
166	20241101	120356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1788	-18	5	-1.00	25625668	14392	7.19	1792	1800	1775	2345	1265	1806	1780.55	0.78	6	6	1948	1876	1830	1758	1712	1913	1795	127	539	500	1220	1	1	25334636	453	-16.11	0.27	12	0.06	-111.00	6514.00	3720	20240223	-51.94	1672	20240909	6.94	3720	-51.94	20240223	1672	6.94	20240909	3720	-51.94	20240223	1672	6.94	20240909	3.08	N	031310	500	126 억	96693	N	N	N	N
167	20241101	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1777	-29	5	-1.61	23314045	13091	6.54	1792	1800	1775	2345	1265	1806	1780.92	0.78	-40	-40	1948	1876	1830	1758	1712	1913	1795	127	539	500	1220	1	1	25334636	450	-16.01	0.27	12	0.05	-111.00	6514.00	3720	20240223	-52.23	1672	20240909	6.28	3720	-52.23	20240223	1672	6.28	20240909	3720	-52.23	20240223	1672	6.28	20240909	3.08	N	031310	500	126 억	96647	N	N	N	N
168	20241101	100354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	-7	5	-0.39	19641892	11027	5.51	1792	1800	1775	2345	1265	1806	1781.25	0.78	-90	-90	1948	1876	1830	1758	1712	1913	1795	127	539	500	1220	1	1	25334636	456	-16.21	0.28	12	0.04	-111.00	6514.00	3720	20240223	-51.64	1672	20240909	7.60	3720	-51.64	20240223	1672	7.60	20240909	3720	-51.64	20240223	1672	7.60	20240909	3.08	N	031310	500	126 억	96597	N	N	N	N
169	20241101	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1793	-13	5	-0.72	3484427	1950	0.97	1792	1793	1783	2345	1265	1806	1786.89	0.78	-6	-6	1948	1876	1830	1758	1712	1913	1795	127	539	500	1220	1	1	25334636	454	-16.15	0.28	12	0.01	-111.00	6514.00	3720	20240223	-51.80	1672	20240909	7.24	3720	-51.80	20240223	1672	7.24	20240909	3720	-51.80	20240223	1672	7.24	20240909	3.08	N	031310	500	126 억	96681	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History