KissMeData/263700/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-35	5	-1.38	33544200	13420	80.51	2510	2540	2470	3295	1775	2535	2499.56	0.48	-857	2638	2586	2548	2496	2458	2580	2490	98	760	500	1570	5	1	19414200	485	-1.98	0.71	12	0.07	-1260.00	3536.00	7800	20240220	-67.95	2290	20241115	9.17	7800	-67.95	20240220	2290	9.17	20241115	7800	-67.95	20240220	2290	9.17	20241115	1.78	N	263700	500	98 억	92627	N	N	N	N
3	20241129	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-40	5	-1.58	31515540	12605	75.62	2510	2540	2470	3295	1775	2535	2500.23	0.48	-1059	2638	2586	2548	2496	2458	2580	2490	98	760	500	1570	5	1	19414200	484	-1.98	0.71	12	0.06	-1260.00	3536.00	7800	20240220	-68.01	2290	20241115	8.95	7800	-68.01	20240220	2290	8.95	20241115	7800	-68.01	20240220	2290	8.95	20241115	1.78	N	263700	500	98 억	92627	N	N	N	N
4	20241129	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-5	5	-0.20	26175670	10466	62.79	2510	2540	2470	3295	1775	2535	2501.01	0.48	-1008	2638	2586	2548	2496	2458	2580	2490	98	760	500	1570	5	1	19414200	491	-2.01	0.72	12	0.05	-1260.00	3536.00	7800	20240220	-67.56	2290	20241115	10.48	7800	-67.56	20240220	2290	10.48	20241115	7800	-67.56	20240220	2290	10.48	20241115	1.78	N	263700	500	98 억	92627	N	N	N	N
5	20241129	131156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-10	5	-0.39	25905395	10359	62.15	2510	2540	2470	3295	1775	2535	2500.75	0.48	-1003	2638	2586	2548	2496	2458	2580	2490	98	760	500	1570	5	1	19414200	490	-2.00	0.71	12	0.05	-1260.00	3536.00	7800	20240220	-67.63	2290	20241115	10.26	7800	-67.63	20240220	2290	10.26	20241115	7800	-67.63	20240220	2290	10.26	20241115	1.78	N	263700	500	98 억	92627	N	N	N	N
6	20241129	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-15	5	-0.59	25339795	10135	60.81	2510	2540	2470	3295	1775	2535	2500.21	0.48	-904	2638	2586	2548	2496	2458	2580	2490	98	760	500	1570	5	1	19414200	489	-2.00	0.71	12	0.05	-1260.00	3536.00	7800	20240220	-67.69	2290	20241115	10.04	7800	-67.69	20240220	2290	10.04	20241115	7800	-67.69	20240220	2290	10.04	20241115	1.78	N	263700	500	98 억	92627	N	N	N	N
7	20241129	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-25	5	-0.99	21765005	8712	52.27	2510	2535	2470	3295	1775	2535	2498.26	0.48	-1254	2638	2586	2548	2496	2458	2580	2490	98	760	500	1570	5	1	19414200	487	-1.99	0.71	12	0.04	-1260.00	3536.00	7800	20240220	-67.82	2290	20241115	9.61	7800	-67.82	20240220	2290	9.61	20241115	7800	-67.82	20240220	2290	9.61	20241115	1.78	N	263700	500	98 억	92627	N	N	N	N
8	20241129	101153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-20	5	-0.79	21245185	8504	51.02	2510	2535	2470	3295	1775	2535	2498.24	0.48	-1363	2638	2586	2548	2496	2458	2580	2490	98	760	500	1570	5	1	19414200	488	-2.00	0.71	12	0.04	-1260.00	3536.00	7800	20240220	-67.76	2290	20241115	9.83	7800	-67.76	20240220	2290	9.83	20241115	7800	-67.76	20240220	2290	9.83	20241115	1.78	N	263700	500	98 억	92627	N	N	N	N
9	20241129	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-40	5	-1.58	2035835	812	4.87	2510	2535	2485	3295	1775	2535	2507.05	0.48	70	2638	2586	2548	2496	2458	2580	2490	98	760	500	1570	5	1	19414200	484	-1.98	0.71	12	0.00	-1260.00	3536.00	7800	20240220	-68.01	2290	20241115	8.95	7800	-68.01	20240220	2290	8.95	20241115	7800	-68.01	20240220	2290	8.95	20241115	1.78	N	263700	500	98 억	92627	N	N	N	N
10	20241128	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-5	5	-0.20	42380480	16666	70.48	2535	2600	2510	3300	1780	2540	2542.94	0.47	1582	2610	2575	2510	2475	2410	2592	2492	98	760	500	1570	5	1	19414200	492	-2.01	0.72	12	0.09	-1260.00	3536.00	7800	20240220	-67.50	2290	20241115	10.70	7800	-67.50	20240220	2290	10.70	20241115	7800	-67.50	20240220	2290	10.70	20241115	1.80	N	263700	500	98 억	91057	N	N	N	N
11	20241128	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	-25	5	-0.98	41247335	16219	68.59	2535	2600	2510	3300	1780	2540	2543.15	0.47	1747	2610	2575	2510	2475	2410	2592	2492	98	760	500	1570	5	1	19414200	488	-2.00	0.71	12	0.08	-1260.00	3536.00	7800	20240220	-67.76	2290	20241115	9.83	7800	-67.76	20240220	2290	9.83	20241115	7800	-67.76	20240220	2290	9.83	20241115	1.80	N	263700	500	98 억	91057	N	N	N	N
12	20241128	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-5	5	-0.20	33984625	13335	56.39	2535	2600	2510	3300	1780	2540	2548.53	0.47	1061	2610	2575	2510	2475	2410	2592	2492	98	760	500	1570	5	1	19414200	492	-2.01	0.72	12	0.07	-1260.00	3536.00	7800	20240220	-67.50	2290	20241115	10.70	7800	-67.50	20240220	2290	10.70	20241115	7800	-67.50	20240220	2290	10.70	20241115	1.80	N	263700	500	98 억	91057	N	N	N	N
13	20241128	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	5	2	0.20	31018990	12163	51.44	2535	2600	2510	3300	1780	2540	2550.27	0.47	837	2610	2575	2510	2475	2410	2592	2492	98	760	500	1570	5	1	19414200	494	-2.02	0.72	12	0.06	-1260.00	3536.00	7800	20240220	-67.37	2290	20241115	11.14	7800	-67.37	20240220	2290	11.14	20241115	7800	-67.37	20240220	2290	11.14	20241115	1.80	N	263700	500	98 억	91057	N	N	N	N
14	20241128	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	20	2	0.79	20621925	8086	34.20	2535	2600	2510	3300	1780	2540	2550.32	0.47	807	2610	2575	2510	2475	2410	2592	2492	98	760	500	1570	5	1	19414200	497	-2.03	0.72	12	0.04	-1260.00	3536.00	7800	20240220	-67.18	2290	20241115	11.79	7800	-67.18	20240220	2290	11.79	20241115	7800	-67.18	20240220	2290	11.79	20241115	1.80	N	263700	500	98 억	91057	N	N	N	N
15	20241128	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	45	2	1.77	20150775	7903	33.42	2535	2600	2510	3300	1780	2540	2549.76	0.47	793	2610	2575	2510	2475	2410	2592	2492	98	760	500	1570	5	1	19414200	502	-2.05	0.73	12	0.04	-1260.00	3536.00	7800	20240220	-66.86	2290	20241115	12.88	7800	-66.86	20240220	2290	12.88	20241115	7800	-66.86	20240220	2290	12.88	20241115	1.80	N	263700	500	98 억	91057	N	N	N	N
16	20241128	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	5	2	0.20	11064785	4375	18.50	2535	2545	2510	3300	1780	2540	2529.09	0.47	845	2610	2575	2510	2475	2410	2592	2492	98	760	500	1570	5	1	19414200	494	-2.02	0.72	12	0.02	-1260.00	3536.00	7800	20240220	-67.37	2290	20241115	11.14	7800	-67.37	20240220	2290	11.14	20241115	7800	-67.37	20240220	2290	11.14	20241115	1.80	N	263700	500	98 억	91057	N	N	N	N
17	20241128	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-5	5	-0.20	83630	33	0.14	2535	2535	2530	3300	1780	2540	2534.24	0.47	-6	2610	2575	2510	2475	2410	2592	2492	98	760	500	1570	5	1	19414200	492	-2.01	0.72	12	0.00	-1260.00	3536.00	7800	20240220	-67.50	2290	20241115	10.70	7800	-67.50	20240220	2290	10.70	20241115	7800	-67.50	20240220	2290	10.70	20241115	1.80	N	263700	500	98 억	91057	N	N	N	N
18	20241127	161128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	55	2	2.21	58861840	23538	128.04	2460	2545	2445	3230	1740	2485	2500.67	0.45	3874	2585	2535	2470	2420	2355	2560	2445	98	745	500	1540	5	1	19414200	493	-2.02	0.72	12	0.12	-1260.00	3536.00	7800	20240220	-67.44	2290	20241115	10.92	7800	-67.44	20240220	2290	10.92	20241115	7800	-67.44	20240220	2290	10.92	20241115	1.81	N	263700	500	98 억	87159	N	N	N	N
19	20241127	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	60	2	2.41	57967425	23185	126.12	2460	2545	2445	3230	1740	2485	2500.21	0.45	3872	2585	2535	2470	2420	2355	2560	2445	98	745	500	1540	5	1	19414200	494	-2.02	0.72	12	0.12	-1260.00	3536.00	7800	20240220	-67.37	2290	20241115	11.14	7800	-67.37	20240220	2290	11.14	20241115	7800	-67.37	20240220	2290	11.14	20241115	1.81	N	263700	500	98 억	87159	N	N	N	N
20	20241127	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2515	30	2	1.21	39868075	16003	87.05	2460	2540	2445	3230	1740	2485	2491.29	0.45	1279	2585	2535	2470	2420	2355	2560	2445	98	745	500	1540	5	1	19414200	488	-2.00	0.71	12	0.08	-1260.00	3536.00	7800	20240220	-67.76	2290	20241115	9.83	7800	-67.76	20240220	2290	9.83	20241115	7800	-67.76	20240220	2290	9.83	20241115	1.81	N	263700	500	98 억	87159	N	N	N	N
21	20241127	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	20	2	0.80	27518970	11114	60.45	2460	2525	2445	3230	1740	2485	2476.06	0.45	1863	2585	2535	2470	2420	2355	2560	2445	98	745	500	1540	5	1	19414200	486	-1.99	0.71	12	0.06	-1260.00	3536.00	7800	20240220	-67.88	2290	20241115	9.39	7800	-67.88	20240220	2290	9.39	20241115	7800	-67.88	20240220	2290	9.39	20241115	1.81	N	263700	500	98 억	87159	N	N	N	N
22	20241127	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	35	2	1.41	22674190	9186	49.97	2460	2520	2445	3230	1740	2485	2468.34	0.45	2239	2585	2535	2470	2420	2355	2560	2445	98	745	500	1540	5	1	19414200	489	-2.00	0.71	12	0.05	-1260.00	3536.00	7800	20240220	-67.69	2290	20241115	10.04	7800	-67.69	20240220	2290	10.04	20241115	7800	-67.69	20240220	2290	10.04	20241115	1.81	N	263700	500	98 억	87159	N	N	N	N
23	20241127	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	5	2	0.20	18464900	7499	40.79	2460	2490	2445	3230	1740	2485	2462.31	0.45	1561	2585	2535	2470	2420	2355	2560	2445	98	745	500	1540	5	1	19414200	483	-1.98	0.70	12	0.04	-1260.00	3536.00	7800	20240220	-68.08	2290	20241115	8.73	7800	-68.08	20240220	2290	8.73	20241115	7800	-68.08	20240220	2290	8.73	20241115	1.81	N	263700	500	98 억	87159	N	N	N	N
24	20241127	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	0	3	0.00	16876210	6859	37.31	2460	2485	2445	3230	1740	2485	2460.45	0.45	1411	2585	2535	2470	2420	2355	2560	2445	98	745	500	1540	5	1	19414200	482	-1.97	0.70	12	0.04	-1260.00	3536.00	7800	20240220	-68.14	2290	20241115	8.52	7800	-68.14	20240220	2290	8.52	20241115	7800	-68.14	20240220	2290	8.52	20241115	1.81	N	263700	500	98 억	87159	N	N	N	N
25	20241127	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-15	5	-0.60	3109020	1262	6.86	2460	2470	2460	3230	1740	2485	2463.57	0.45	358	2585	2535	2470	2420	2355	2560	2445	98	745	500	1540	5	1	19414200	480	-1.96	0.70	12	0.01	-1260.00	3536.00	7800	20240220	-68.33	2290	20241115	7.86	7800	-68.33	20240220	2290	7.86	20241115	7800	-68.33	20240220	2290	7.86	20241115	1.81	N	263700	500	98 억	87159	N	N	N	N
26	20241126	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	55	2	2.26	45661725	18384	62.14	2455	2520	2405	3155	1705	2430	2483.77	0.46	-2765	2533	2481	2418	2366	2303	2507	2392	98	725	500	1500	5	1	19414200	482	-1.97	0.70	12	0.09	-1260.00	3536.00	7800	20240220	-68.14	2290	20241115	8.52	7800	-68.14	20240220	2290	8.52	20241115	7800	-68.14	20240220	2290	8.52	20241115	1.81	N	263700	500	98 억	89625	N	N	N	N
27	20241126	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	60	2	2.47	45249210	18218	61.58	2455	2520	2405	3155	1705	2430	2483.76	0.46	-2760	2533	2481	2418	2366	2303	2507	2392	98	725	500	1500	5	1	19414200	483	-1.98	0.70	12	0.09	-1260.00	3536.00	7800	20240220	-68.08	2290	20241115	8.73	7800	-68.08	20240220	2290	8.73	20241115	7800	-68.08	20240220	2290	8.73	20241115	1.81	N	263700	500	98 억	89625	N	N	N	N
28	20241126	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	50	2	2.06	42050855	16929	57.22	2455	2520	2405	3155	1705	2430	2483.95	0.46	-2917	2533	2481	2418	2366	2303	2507	2392	98	725	500	1500	5	1	19414200	481	-1.97	0.70	12	0.09	-1260.00	3536.00	7800	20240220	-68.21	2290	20241115	8.30	7800	-68.21	20240220	2290	8.30	20241115	7800	-68.21	20240220	2290	8.30	20241115	1.81	N	263700	500	98 억	89625	N	N	N	N
29	20241126	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	60	2	2.47	40214835	16186	54.71	2455	2520	2405	3155	1705	2430	2484.54	0.46	-2917	2533	2481	2418	2366	2303	2507	2392	98	725	500	1500	5	1	19414200	483	-1.98	0.70	12	0.08	-1260.00	3536.00	7800	20240220	-68.08	2290	20241115	8.73	7800	-68.08	20240220	2290	8.73	20241115	7800	-68.08	20240220	2290	8.73	20241115	1.81	N	263700	500	98 억	89625	N	N	N	N
30	20241126	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	45	2	1.85	11751210	4817	16.28	2455	2480	2405	3155	1705	2430	2439.53	0.46	-977	2533	2481	2418	2366	2303	2507	2392	98	725	500	1500	5	1	19414200	481	-1.96	0.70	12	0.02	-1260.00	3536.00	7800	20240220	-68.27	2290	20241115	8.08	7800	-68.27	20240220	2290	8.08	20241115	7800	-68.27	20240220	2290	8.08	20241115	1.81	N	263700	500	98 억	89625	N	N	N	N
31	20241126	111148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-5	5	-0.21	5944375	2444	8.26	2455	2460	2405	3155	1705	2430	2432.23	0.46	-926	2533	2481	2418	2366	2303	2507	2392	98	725	500	1500	5	1	19414200	471	-1.92	0.69	12	0.01	-1260.00	3536.00	7800	20240220	-68.91	2290	20241115	5.90	7800	-68.91	20240220	2290	5.90	20241115	7800	-68.91	20240220	2290	5.90	20241115	1.81	N	263700	500	98 억	89625	N	N	N	N
32	20241126	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	5	2	0.21	3997610	1639	5.54	2455	2460	2405	3155	1705	2430	2439.05	0.46	-1025	2533	2481	2418	2366	2303	2507	2392	98	725	500	1500	5	1	19414200	473	-1.93	0.69	12	0.01	-1260.00	3536.00	7800	20240220	-68.78	2290	20241115	6.33	7800	-68.78	20240220	2290	6.33	20241115	7800	-68.78	20240220	2290	6.33	20241115	1.81	N	263700	500	98 억	89625	N	N	N	N
33	20241126	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	25	2	1.03	1067925	435	1.47	2455	2455	2455	3155	1705	2430	2455.00	0.46	-262	2533	2481	2418	2366	2303	2507	2392	98	725	500	1500	5	1	19414200	477	-1.95	0.69	12	0.00	-1260.00	3536.00	7800	20240220	-68.53	2290	20241115	7.21	7800	-68.53	20240220	2290	7.21	20241115	7800	-68.53	20240220	2290	7.21	20241115	1.81	N	263700	500	98 억	89625	N	N	N	N
34	20241125	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	35	2	1.46	70940015	29332	116.51	2400	2470	2355	3110	1680	2395	2418.51	0.41	10265	2428	2411	2388	2371	2348	2415	2375	98	715	500	1480	5	1	19414200	472	-1.93	0.69	12	0.15	-1260.00	3536.00	7800	20240220	-68.85	2290	20241115	6.11	7800	-68.85	20240220	2290	6.11	20241115	7800	-68.85	20240220	2290	6.11	20241115	1.81	N	263700	500	98 억	79660	N	N	N	N
35	20241125	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	50	2	2.09	60575615	25067	99.57	2400	2470	2355	3110	1680	2395	2416.55	0.41	10270	2428	2411	2388	2371	2348	2415	2375	98	715	500	1480	5	1	19414200	475	-1.94	0.69	12	0.13	-1260.00	3536.00	7800	20240220	-68.65	2290	20241115	6.77	7800	-68.65	20240220	2290	6.77	20241115	7800	-68.65	20240220	2290	6.77	20241115	1.81	N	263700	500	98 억	79660	N	N	N	N
36	20241125	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	55	2	2.30	58427920	24183	96.06	2400	2470	2355	3110	1680	2395	2416.07	0.41	9889	2428	2411	2388	2371	2348	2415	2375	98	715	500	1480	5	1	19414200	476	-1.94	0.69	12	0.12	-1260.00	3536.00	7800	20240220	-68.59	2290	20241115	6.99	7800	-68.59	20240220	2290	6.99	20241115	7800	-68.59	20240220	2290	6.99	20241115	1.81	N	263700	500	98 억	79660	N	N	N	N
37	20241125	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	55	2	2.30	56738025	23488	93.30	2400	2470	2355	3110	1680	2395	2415.62	0.41	9808	2428	2411	2388	2371	2348	2415	2375	98	715	500	1480	5	1	19414200	476	-1.94	0.69	12	0.12	-1260.00	3536.00	7800	20240220	-68.59	2290	20241115	6.99	7800	-68.59	20240220	2290	6.99	20241115	7800	-68.59	20240220	2290	6.99	20241115	1.81	N	263700	500	98 억	79660	N	N	N	N
38	20241125	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	40	2	1.67	43478680	18073	71.79	2400	2435	2355	3110	1680	2395	2405.73	0.41	9993	2428	2411	2388	2371	2348	2415	2375	98	715	500	1480	5	1	19414200	473	-1.93	0.69	12	0.09	-1260.00	3536.00	7800	20240220	-68.78	2290	20241115	6.33	7800	-68.78	20240220	2290	6.33	20241115	7800	-68.78	20240220	2290	6.33	20241115	1.81	N	263700	500	98 억	79660	N	N	N	N
39	20241125	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	10	2	0.42	30922260	12866	51.10	2400	2430	2355	3110	1680	2395	2403.41	0.41	9994	2428	2411	2388	2371	2348	2415	2375	98	715	500	1480	5	1	19414200	467	-1.91	0.68	12	0.07	-1260.00	3536.00	7800	20240220	-69.17	2290	20241115	5.02	7800	-69.17	20240220	2290	5.02	20241115	7800	-69.17	20240220	2290	5.02	20241115	1.81	N	263700	500	98 억	79660	N	N	N	N
40	20241125	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	30	2	1.25	19064050	7929	31.49	2400	2430	2355	3110	1680	2395	2404.34	0.41	6181	2428	2411	2388	2371	2348	2415	2375	98	715	500	1480	5	1	19414200	471	-1.92	0.69	12	0.04	-1260.00	3536.00	7800	20240220	-68.91	2290	20241115	5.90	7800	-68.91	20240220	2290	5.90	20241115	7800	-68.91	20240220	2290	5.90	20241115	1.81	N	263700	500	98 억	79660	N	N	N	N
41	20241125	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	10	2	0.42	1111785	466	1.85	2400	2410	2355	3110	1680	2395	2385.80	0.41	-81	2428	2411	2388	2371	2348	2415	2375	98	715	500	1480	5	1	19414200	467	-1.91	0.68	12	0.00	-1260.00	3536.00	7800	20240220	-69.17	2290	20241115	5.02	7800	-69.17	20240220	2290	5.02	20241115	7800	-69.17	20240220	2290	5.02	20241115	1.81	N	263700	500	98 억	79660	N	N	N	N
42	20241122	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	0	3	0.00	59577065	24971	145.60	2395	2405	2365	3110	1680	2395	2385.84	0.44	-6318	2441	2417	2386	2362	2331	2402	2347	98	715	500	1480	5	1	19414200	465	-1.90	0.68	12	0.13	-1260.00	3536.00	7800	20240220	-69.29	2290	20241115	4.59	7800	-69.29	20240220	2290	4.59	20241115	7800	-69.29	20240220	2290	4.59	20241115	1.90	N	263700	500	98 억	85978	N	N	N	N
43	20241122	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-15	5	-0.63	55310930	23188	135.21	2395	2405	2365	3110	1680	2395	2385.33	0.44	-6283	2441	2417	2386	2362	2331	2402	2347	98	715	500	1480	5	1	19414200	462	-1.89	0.67	12	0.12	-1260.00	3536.00	7800	20240220	-69.49	2290	20241115	3.93	7800	-69.49	20240220	2290	3.93	20241115	7800	-69.49	20240220	2290	3.93	20241115	1.90	N	263700	500	98 억	85978	N	N	N	N
44	20241122	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	-30	5	-1.25	51459285	21565	125.74	2395	2405	2365	3110	1680	2395	2386.24	0.44	-5837	2441	2417	2386	2362	2331	2402	2347	98	715	500	1480	5	1	19414200	459	-1.88	0.67	12	0.11	-1260.00	3536.00	7800	20240220	-69.68	2290	20241115	3.28	7800	-69.68	20240220	2290	3.28	20241115	7800	-69.68	20240220	2290	3.28	20241115	1.90	N	263700	500	98 억	85978	N	N	N	N
45	20241122	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-20	5	-0.84	39008615	16311	95.11	2395	2405	2370	3110	1680	2395	2391.55	0.44	-1589	2441	2417	2386	2362	2331	2402	2347	98	715	500	1480	5	1	19414200	461	-1.88	0.67	12	0.08	-1260.00	3536.00	7800	20240220	-69.55	2290	20241115	3.71	7800	-69.55	20240220	2290	3.71	20241115	7800	-69.55	20240220	2290	3.71	20241115	1.90	N	263700	500	98 억	85978	N	N	N	N
46	20241122	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2385	-10	5	-0.42	32901340	13743	80.13	2395	2405	2370	3110	1680	2395	2394.04	0.44	-245	2441	2417	2386	2362	2331	2402	2347	98	715	500	1480	5	1	19414200	463	-1.89	0.67	12	0.07	-1260.00	3536.00	7800	20240220	-69.42	2290	20241115	4.15	7800	-69.42	20240220	2290	4.15	20241115	7800	-69.42	20240220	2290	4.15	20241115	1.90	N	263700	500	98 억	85978	N	N	N	N
47	20241122	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-15	5	-0.63	31794500	13277	77.42	2395	2405	2370	3110	1680	2395	2394.71	0.44	-186	2441	2417	2386	2362	2331	2402	2347	98	715	500	1480	5	1	19414200	462	-1.89	0.67	12	0.07	-1260.00	3536.00	7800	20240220	-69.49	2290	20241115	3.93	7800	-69.49	20240220	2290	3.93	20241115	7800	-69.49	20240220	2290	3.93	20241115	1.90	N	263700	500	98 억	85978	N	N	N	N
48	20241122	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	0	3	0.00	24048565	10022	58.44	2395	2405	2385	3110	1680	2395	2399.58	0.44	-133	2441	2417	2386	2362	2331	2402	2347	98	715	500	1480	5	1	19414200	465	-1.90	0.68	12	0.05	-1260.00	3536.00	7800	20240220	-69.29	2290	20241115	4.59	7800	-69.29	20240220	2290	4.59	20241115	7800	-69.29	20240220	2290	4.59	20241115	1.90	N	263700	500	98 억	85978	N	N	N	N
49	20241122	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	10	2	0.42	704515	293	1.71	2395	2405	2395	3110	1680	2395	2404.49	0.44	-6	2441	2417	2386	2362	2331	2402	2347	98	715	500	1480	5	1	19414200	467	-1.91	0.68	12	0.00	-1260.00	3536.00	7800	20240220	-69.17	2290	20241115	5.02	7800	-69.17	20240220	2290	5.02	20241115	7800	-69.17	20240220	2290	5.02	20241115	1.90	N	263700	500	98 억	85978	N	N	N	N
50	20241121	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	5	2	0.21	40680325	17148	66.70	2410	2410	2355	3105	1675	2390	2372.28	0.46	-3323	2466	2427	2406	2367	2346	2417	2357	98	715	500	1480	5	1	19414200	465	-1.90	0.68	12	0.09	-1260.00	3536.00	7800	20240220	-69.29	2290	20241115	4.59	7800	-69.29	20240220	2290	4.59	20241115	7800	-69.29	20240220	2290	4.59	20241115	1.90	N	263700	500	98 억	89281	N	N	N	N
51	20241121	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-15	5	-0.63	38351995	16168	62.89	2410	2410	2355	3105	1675	2390	2372.09	0.46	-3344	2466	2427	2406	2367	2346	2417	2357	98	715	500	1480	5	1	19414200	461	-1.88	0.67	12	0.08	-1260.00	3536.00	7800	20240220	-69.55	2290	20241115	3.71	7800	-69.55	20240220	2290	3.71	20241115	7800	-69.55	20240220	2290	3.71	20241115	1.90	N	263700	500	98 억	89281	N	N	N	N
52	20241121	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	0	3	0.00	36052180	15201	59.12	2410	2410	2355	3105	1675	2390	2371.70	0.46	-3323	2466	2427	2406	2367	2346	2417	2357	98	715	500	1480	5	1	19414200	464	-1.90	0.68	12	0.08	-1260.00	3536.00	7800	20240220	-69.36	2290	20241115	4.37	7800	-69.36	20240220	2290	4.37	20241115	7800	-69.36	20240220	2290	4.37	20241115	1.90	N	263700	500	98 억	89281	N	N	N	N
53	20241121	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2385	-5	5	-0.21	32495735	13709	53.32	2410	2410	2355	3105	1675	2390	2370.39	0.46	-3353	2466	2427	2406	2367	2346	2417	2357	98	715	500	1480	5	1	19414200	463	-1.89	0.67	12	0.07	-1260.00	3536.00	7800	20240220	-69.42	2290	20241115	4.15	7800	-69.42	20240220	2290	4.15	20241115	7800	-69.42	20240220	2290	4.15	20241115	1.90	N	263700	500	98 억	89281	N	N	N	N
54	20241121	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-10	5	-0.42	29117230	12289	47.80	2410	2410	2355	3105	1675	2390	2369.37	0.46	-3817	2466	2427	2406	2367	2346	2417	2357	98	715	500	1480	5	1	19414200	462	-1.89	0.67	12	0.06	-1260.00	3536.00	7800	20240220	-69.49	2290	20241115	3.93	7800	-69.49	20240220	2290	3.93	20241115	7800	-69.49	20240220	2290	3.93	20241115	1.90	N	263700	500	98 억	89281	N	N	N	N
55	20241121	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-10	5	-0.42	14557975	6146	23.91	2410	2410	2355	3105	1675	2390	2368.69	0.46	-3817	2466	2427	2406	2367	2346	2417	2357	98	715	500	1480	5	1	19414200	462	-1.89	0.67	12	0.03	-1260.00	3536.00	7800	20240220	-69.49	2290	20241115	3.93	7800	-69.49	20240220	2290	3.93	20241115	7800	-69.49	20240220	2290	3.93	20241115	1.90	N	263700	500	98 억	89281	N	N	N	N
56	20241121	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-10	5	-0.42	12302835	5193	20.20	2410	2410	2355	3105	1675	2390	2369.12	0.46	-3801	2466	2427	2406	2367	2346	2417	2357	98	715	500	1480	5	1	19414200	462	-1.89	0.67	12	0.03	-1260.00	3536.00	7800	20240220	-69.49	2290	20241115	3.93	7800	-69.49	20240220	2290	3.93	20241115	7800	-69.49	20240220	2290	3.93	20241115	1.90	N	263700	500	98 억	89281	N	N	N	N
57	20241121	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	0	3	0.00	199105	83	0.32	2410	2410	2390	3105	1675	2390	2398.86	0.46	-22	2466	2427	2406	2367	2346	2417	2357	98	715	500	1480	5	1	19414200	464	-1.90	0.68	12	0.00	-1260.00	3536.00	7800	20240220	-69.36	2290	20241115	4.37	7800	-69.36	20240220	2290	4.37	20241115	7800	-69.36	20240220	2290	4.37	20241115	1.90	N	263700	500	98 억	89281	N	N	N	N
58	20241120	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-40	5	-1.65	61505370	25611	82.09	2420	2445	2385	3155	1705	2430	2401.52	0.47	-1444	2493	2461	2413	2381	2333	2477	2397	98	725	500	1500	5	1	19414200	464	-1.90	0.68	12	0.13	-1260.00	3536.00	7800	20240220	-69.36	2290	20241115	4.37	7800	-69.36	20240220	2290	4.37	20241115	7800	-69.36	20240220	2290	4.37	20241115	1.91	N	263700	500	98 억	90708	N	N	N	N
59	20241120	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-30	5	-1.23	54554840	22710	72.80	2420	2445	2385	3155	1705	2430	2402.24	0.47	-1129	2493	2461	2413	2381	2333	2477	2397	98	725	500	1500	5	1	19414200	466	-1.90	0.68	12	0.12	-1260.00	3536.00	7800	20240220	-69.23	2290	20241115	4.80	7800	-69.23	20240220	2290	4.80	20241115	7800	-69.23	20240220	2290	4.80	20241115	1.91	N	263700	500	98 억	90708	N	N	N	N
60	20241120	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-5	5	-0.21	47112075	19608	62.85	2420	2445	2385	3155	1705	2430	2402.70	0.47	-1426	2493	2461	2413	2381	2333	2477	2397	98	725	500	1500	5	1	19414200	471	-1.92	0.69	12	0.10	-1260.00	3536.00	7800	20240220	-68.91	2290	20241115	5.90	7800	-68.91	20240220	2290	5.90	20241115	7800	-68.91	20240220	2290	5.90	20241115	1.91	N	263700	500	98 억	90708	N	N	N	N
61	20241120	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-30	5	-1.23	35384275	14721	47.19	2420	2445	2385	3155	1705	2430	2403.66	0.47	-1172	2493	2461	2413	2381	2333	2477	2397	98	725	500	1500	5	1	19414200	466	-1.90	0.68	12	0.08	-1260.00	3536.00	7800	20240220	-69.23	2290	20241115	4.80	7800	-69.23	20240220	2290	4.80	20241115	7800	-69.23	20240220	2290	4.80	20241115	1.91	N	263700	500	98 억	90708	N	N	N	N
62	20241120	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-30	5	-1.23	25510500	10611	34.01	2420	2445	2385	3155	1705	2430	2404.16	0.47	-831	2493	2461	2413	2381	2333	2477	2397	98	725	500	1500	5	1	19414200	466	-1.90	0.68	12	0.05	-1260.00	3536.00	7800	20240220	-69.23	2290	20241115	4.80	7800	-69.23	20240220	2290	4.80	20241115	7800	-69.23	20240220	2290	4.80	20241115	1.91	N	263700	500	98 억	90708	N	N	N	N
63	20241120	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-30	5	-1.23	21654755	9005	28.86	2420	2445	2385	3155	1705	2430	2404.75	0.47	-805	2493	2461	2413	2381	2333	2477	2397	98	725	500	1500	5	1	19414200	466	-1.90	0.68	12	0.05	-1260.00	3536.00	7800	20240220	-69.23	2290	20241115	4.80	7800	-69.23	20240220	2290	4.80	20241115	7800	-69.23	20240220	2290	4.80	20241115	1.91	N	263700	500	98 억	90708	N	N	N	N
64	20241120	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	-10	5	-0.41	14379995	5973	19.15	2420	2445	2385	3155	1705	2430	2407.50	0.47	-682	2493	2461	2413	2381	2333	2477	2397	98	725	500	1500	5	1	19414200	470	-1.92	0.68	12	0.03	-1260.00	3536.00	7800	20240220	-68.97	2290	20241115	5.68	7800	-68.97	20240220	2290	5.68	20241115	7800	-68.97	20240220	2290	5.68	20241115	1.91	N	263700	500	98 억	90708	N	N	N	N
65	20241120	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	15	2	0.62	605215	250	0.80	2420	2445	2420	3155	1705	2430	2420.86	0.47	-45	2493	2461	2413	2381	2333	2477	2397	98	725	500	1500	5	1	19414200	475	-1.94	0.69	12	0.00	-1260.00	3536.00	7800	20240220	-68.65	2290	20241115	6.77	7800	-68.65	20240220	2290	6.77	20241115	7800	-68.65	20240220	2290	6.77	20241115	1.91	N	263700	500	98 억	90708	N	N	N	N
66	20241119	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	35	2	1.46	74715005	31197	126.38	2370	2445	2365	3110	1680	2395	2394.92	0.46	2066	2485	2440	2395	2350	2305	2462	2372	98	715	500	1480	5	1	19414200	472	-1.93	0.69	12	0.16	-1260.00	3536.00	7800	20240220	-68.85	2290	20241115	6.11	7800	-68.85	20240220	2290	6.11	20241115	7800	-68.85	20240220	2290	6.11	20241115	1.87	N	263700	500	98 억	88647	N	N	N	N
67	20241119	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	30	2	1.25	72178085	30153	122.15	2370	2445	2365	3110	1680	2395	2393.73	0.46	2076	2485	2440	2395	2350	2305	2462	2372	98	715	500	1480	5	1	19414200	471	-1.92	0.69	12	0.16	-1260.00	3536.00	7800	20240220	-68.91	2290	20241115	5.90	7800	-68.91	20240220	2290	5.90	20241115	7800	-68.91	20240220	2290	5.90	20241115	1.87	N	263700	500	98 억	88647	N	N	N	N
68	20241119	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	40	2	1.67	61237550	25634	103.84	2370	2445	2365	3110	1680	2395	2388.92	0.46	1647	2485	2440	2395	2350	2305	2462	2372	98	715	500	1480	5	1	19414200	473	-1.93	0.69	12	0.13	-1260.00	3536.00	7800	20240220	-68.78	2290	20241115	6.33	7800	-68.78	20240220	2290	6.33	20241115	7800	-68.78	20240220	2290	6.33	20241115	1.87	N	263700	500	98 억	88647	N	N	N	N
69	20241119	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	20	2	0.84	52365905	21981	89.05	2370	2420	2365	3110	1680	2395	2382.33	0.46	1372	2485	2440	2395	2350	2305	2462	2372	98	715	500	1480	5	1	19414200	469	-1.92	0.68	12	0.11	-1260.00	3536.00	7800	20240220	-69.04	2290	20241115	5.46	7800	-69.04	20240220	2290	5.46	20241115	7800	-69.04	20240220	2290	5.46	20241115	1.87	N	263700	500	98 억	88647	N	N	N	N
70	20241119	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	10	2	0.42	50371485	21155	85.70	2370	2415	2365	3110	1680	2395	2381.07	0.46	1287	2485	2440	2395	2350	2305	2462	2372	98	715	500	1480	5	1	19414200	467	-1.91	0.68	12	0.11	-1260.00	3536.00	7800	20240220	-69.17	2290	20241115	5.02	7800	-69.17	20240220	2290	5.02	20241115	7800	-69.17	20240220	2290	5.02	20241115	1.87	N	263700	500	98 억	88647	N	N	N	N
71	20241119	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	15	2	0.63	47468465	19950	80.82	2370	2410	2365	3110	1680	2395	2379.37	0.46	1360	2485	2440	2395	2350	2305	2462	2372	98	715	500	1480	5	1	19414200	468	-1.91	0.68	12	0.10	-1260.00	3536.00	7800	20240220	-69.10	2290	20241115	5.24	7800	-69.10	20240220	2290	5.24	20241115	7800	-69.10	20240220	2290	5.24	20241115	1.87	N	263700	500	98 억	88647	N	N	N	N
72	20241119	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-5	5	-0.21	45539835	19148	77.57	2370	2410	2365	3110	1680	2395	2378.31	0.46	1409	2485	2440	2395	2350	2305	2462	2372	98	715	500	1480	5	1	19414200	464	-1.90	0.68	12	0.10	-1260.00	3536.00	7800	20240220	-69.36	2290	20241115	4.37	7800	-69.36	20240220	2290	4.37	20241115	7800	-69.36	20240220	2290	4.37	20241115	1.87	N	263700	500	98 억	88647	N	N	N	N
73	20241119	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-20	5	-0.84	14020400	5905	23.92	2370	2400	2370	3110	1680	2395	2374.33	0.46	244	2485	2440	2395	2350	2305	2462	2372	98	715	500	1480	5	1	19414200	461	-1.88	0.67	12	0.03	-1260.00	3536.00	7800	20240220	-69.55	2290	20241115	3.71	7800	-69.55	20240220	2290	3.71	20241115	7800	-69.55	20240220	2290	3.71	20241115	1.87	N	263700	500	98 억	88647	N	N	N	N
74	20241118	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	25	2	1.05	59095365	24685	57.90	2350	2440	2350	3080	1660	2370	2393.98	0.44	3099	2510	2440	2365	2295	2220	2475	2330	98	710	500	1460	5	1	19414200	465	-1.90	0.68	12	0.13	-1260.00	3536.00	7800	20240220	-69.29	2290	20241115	4.59	7800	-69.29	20240220	2290	4.59	20241115	7800	-69.29	20240220	2290	4.59	20241115	1.89	N	263700	500	98 억	85512	N	N	N	N
75	20241118	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	35	2	1.48	57053640	23833	55.90	2350	2440	2350	3080	1660	2370	2393.89	0.44	3607	2510	2440	2365	2295	2220	2475	2330	98	710	500	1460	5	1	19414200	467	-1.91	0.68	12	0.12	-1260.00	3536.00	7800	20240220	-69.17	2290	20241115	5.02	7800	-69.17	20240220	2290	5.02	20241115	7800	-69.17	20240220	2290	5.02	20241115	1.89	N	263700	500	98 억	85512	N	N	N	N
76	20241118	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	35	2	1.48	41118200	17211	40.37	2350	2440	2350	3080	1660	2370	2389.07	0.44	2277	2510	2440	2365	2295	2220	2475	2330	98	710	500	1460	5	1	19414200	467	-1.91	0.68	12	0.09	-1260.00	3536.00	7800	20240220	-69.17	2290	20241115	5.02	7800	-69.17	20240220	2290	5.02	20241115	7800	-69.17	20240220	2290	5.02	20241115	1.89	N	263700	500	98 억	85512	N	N	N	N
77	20241118	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	25	2	1.05	38083820	15947	37.40	2350	2440	2350	3080	1660	2370	2388.15	0.44	2195	2510	2440	2365	2295	2220	2475	2330	98	710	500	1460	5	1	19414200	465	-1.90	0.68	12	0.08	-1260.00	3536.00	7800	20240220	-69.29	2290	20241115	4.59	7800	-69.29	20240220	2290	4.59	20241115	7800	-69.29	20240220	2290	4.59	20241115	1.89	N	263700	500	98 억	85512	N	N	N	N
78	20241118	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	5	2	0.21	33116425	13864	32.52	2350	2440	2350	3080	1660	2370	2388.66	0.44	2308	2510	2440	2365	2295	2220	2475	2330	98	710	500	1460	5	1	19414200	461	-1.88	0.67	12	0.07	-1260.00	3536.00	7800	20240220	-69.55	2290	20241115	3.71	7800	-69.55	20240220	2290	3.71	20241115	7800	-69.55	20240220	2290	3.71	20241115	1.89	N	263700	500	98 억	85512	N	N	N	N
79	20241118	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	35	2	1.48	25369570	10607	24.88	2350	2440	2350	3080	1660	2370	2391.78	0.44	1799	2510	2440	2365	2295	2220	2475	2330	98	710	500	1460	5	1	19414200	467	-1.91	0.68	12	0.05	-1260.00	3536.00	7800	20240220	-69.17	2290	20241115	5.02	7800	-69.17	20240220	2290	5.02	20241115	7800	-69.17	20240220	2290	5.02	20241115	1.89	N	263700	500	98 억	85512	N	N	N	N
80	20241118	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	55	2	2.32	23660910	9898	23.22	2350	2440	2350	3080	1660	2370	2390.47	0.44	2088	2510	2440	2365	2295	2220	2475	2330	98	710	500	1460	5	1	19414200	471	-1.92	0.69	12	0.05	-1260.00	3536.00	7800	20240220	-68.91	2290	20241115	5.90	7800	-68.91	20240220	2290	5.90	20241115	7800	-68.91	20240220	2290	5.90	20241115	1.89	N	263700	500	98 억	85512	N	N	N	N
81	20241118	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	-5	5	-0.21	2875325	1221	2.86	2350	2395	2350	3080	1660	2370	2354.89	0.44	488	2510	2440	2365	2295	2220	2475	2330	98	710	500	1460	5	1	19414200	459	-1.88	0.67	12	0.01	-1260.00	3536.00	7800	20240220	-69.68	2290	20241115	3.28	7800	-69.68	20240220	2290	3.28	20241115	7800	-69.68	20240220	2290	3.28	20241115	1.89	N	263700	500	98 억	85512	N	N	N	N
82	20241115	161029	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2370	-15	5	-0.63	84287415	36143	100.35	2325	2435	2290	3100	1670	2385	2332.05	0.41	5826	2561	2472	2391	2302	2221	2432	2262	98	715	500	1470	5	1	19414200	460	-1.88	0.67	12	0.19	-1260.00	3536.00	7800	20240220	-69.62	2290	20241115	3.49	7800	-69.62	20240220	2290	3.49	20241115	7800	-69.62	20240220	2290	3.49	20241115	1.90	N	263700	500	98 억	79725	N	N	N	N
83	20241115	151101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2400	15	2	0.63	79120185	33965	94.30	2325	2435	2290	3100	1670	2385	2329.46	0.41	5799	2561	2472	2391	2302	2221	2432	2262	98	715	500	1470	5	1	19414200	466	-1.90	0.68	12	0.17	-1260.00	3536.00	7800	20240220	-69.23	2290	20241115	4.80	7800	-69.23	20240220	2290	4.80	20241115	7800	-69.23	20240220	2290	4.80	20241115	1.90	N	263700	500	98 억	79725	N	N	N	N
84	20241115	141050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2390	5	2	0.21	72804810	31322	86.96	2325	2435	2290	3100	1670	2385	2324.40	0.41	5511	2561	2472	2391	2302	2221	2432	2262	98	715	500	1470	5	1	19414200	464	-1.90	0.68	12	0.16	-1260.00	3536.00	7800	20240220	-69.36	2290	20241115	4.37	7800	-69.36	20240220	2290	4.37	20241115	7800	-69.36	20240220	2290	4.37	20241115	1.90	N	263700	500	98 억	79725	N	N	N	N
85	20241115	131050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2360	-25	5	-1.05	70688185	30428	84.48	2325	2435	2290	3100	1670	2385	2323.13	0.41	5541	2561	2472	2391	2302	2221	2432	2262	98	715	500	1470	5	1	19414200	458	-1.87	0.67	12	0.16	-1260.00	3536.00	7800	20240220	-69.74	2290	20241115	3.06	7800	-69.74	20240220	2290	3.06	20241115	7800	-69.74	20240220	2290	3.06	20241115	1.90	N	263700	500	98 억	79725	N	N	N	N
86	20241115	121050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	61210085	26386	73.26	2325	2435	2290	3100	1670	2385	2319.79	0.41	5489	2561	2472	2391	2302	2221	2432	2262	98	715	500	1470	5	1	19414200	450	-1.84	0.66	12	0.14	-1260.00	3536.00	7800	20240220	-70.26	2290	20241115	1.31	7800	-70.26	20240220	2290	1.31	20241115	7800	-70.26	20240220	2290	1.31	20241115	1.90	N	263700	500	98 억	79725	N	N	N	N
87	20241115	111025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	50649145	21811	60.56	2325	2435	2290	3100	1670	2385	2322.18	0.41	4167	2561	2472	2391	2302	2221	2432	2262	98	715	500	1470	5	1	19414200	450	-1.84	0.66	12	0.11	-1260.00	3536.00	7800	20240220	-70.26	2290	20241115	1.31	7800	-70.26	20240220	2290	1.31	20241115	7800	-70.26	20240220	2290	1.31	20241115	1.90	N	263700	500	98 억	79725	N	N	N	N
88	20241115	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	-55	5	-2.31	15135210	6410	17.80	2325	2435	2325	3100	1670	2385	2361.19	0.41	-276	2561	2472	2391	2302	2221	2432	2262	98	715	500	1470	5	1	19414200	452	-1.85	0.66	12	0.03	-1260.00	3536.00	7800	20240220	-70.13	2310	20241114	0.87	7800	-70.13	20240220	2310	0.87	20241114	7800	-70.13	20240220	2310	0.87	20241114	1.90	N	263700	500	98 억	79725	N	N	N	N
89	20241115	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	25	2	1.05	10438520	4432	12.30	2325	2435	2325	3100	1670	2385	2355.26	0.41	603	2561	2472	2391	2302	2221	2432	2262	98	715	500	1470	5	1	19414200	468	-1.91	0.68	12	0.02	-1260.00	3536.00	7800	20240220	-69.10	2310	20241114	4.33	7800	-69.10	20240220	2310	4.33	20241114	7800	-69.10	20240220	2310	4.33	20241114	1.90	N	263700	500	98 억	79725	N	N	N	N
90	20241114	161018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2370	-60	5	-2.47	86385645	35640	52.24	2430	2480	2310	3155	1705	2430	2423.84	0.42	-967	2673	2551	2473	2351	2273	2512	2312	98	725	500	1500	5	1	19414200	460	-1.88	0.67	12	0.18	-1260.00	3536.00	7800	20240220	-69.62	2310	20241114	2.60	7800	-69.62	20240220	2310	2.60	20241114	7800	-69.62	20240220	2310	2.60	20241114	1.89	N	263700	500	98 억	80926	N	N	N	N
91	20241114	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	-10	5	-0.41	65266495	26728	39.18	2430	2480	2400	3155	1705	2430	2441.88	0.42	-1163	2673	2551	2473	2351	2273	2512	2312	98	725	500	1500	5	1	19414200	470	-1.92	0.68	12	0.14	-1260.00	3536.00	7800	20240220	-68.97	2395	20241113	1.04	7800	-68.97	20240220	2395	1.04	20241113	7800	-68.97	20240220	2395	1.04	20241113	1.89	N	263700	500	98 억	80926	N	N	N	N
92	20241114	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	25	2	1.03	44986265	18362	26.91	2430	2480	2430	3155	1705	2430	2449.97	0.42	-733	2673	2551	2473	2351	2273	2512	2312	98	725	500	1500	5	1	19414200	477	-1.95	0.69	12	0.09	-1260.00	3536.00	7800	20240220	-68.53	2395	20241113	2.51	7800	-68.53	20240220	2395	2.51	20241113	7800	-68.53	20240220	2395	2.51	20241113	1.89	N	263700	500	98 억	80926	N	N	N	N
93	20241114	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	20	2	0.82	36049970	14702	21.55	2430	2480	2430	3155	1705	2430	2452.05	0.42	-2217	2673	2551	2473	2351	2273	2512	2312	98	725	500	1500	5	1	19414200	476	-1.94	0.69	12	0.08	-1260.00	3536.00	7800	20240220	-68.59	2395	20241113	2.30	7800	-68.59	20240220	2395	2.30	20241113	7800	-68.59	20240220	2395	2.30	20241113	1.89	N	263700	500	98 억	80926	N	N	N	N
94	20241114	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	35	2	1.44	31605620	12885	18.89	2430	2480	2430	3155	1705	2430	2452.90	0.42	-2497	2673	2551	2473	2351	2273	2512	2312	98	725	500	1500	5	1	19414200	479	-1.96	0.70	12	0.07	-1260.00	3536.00	7800	20240220	-68.40	2395	20241113	2.92	7800	-68.40	20240220	2395	2.92	20241113	7800	-68.40	20240220	2395	2.92	20241113	1.89	N	263700	500	98 억	80926	N	N	N	N
95	20241114	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	40	2	1.65	27383925	11170	16.37	2430	2480	2430	3155	1705	2430	2451.56	0.42	-2647	2673	2551	2473	2351	2273	2512	2312	98	725	500	1500	5	1	19414200	480	-1.96	0.70	12	0.06	-1260.00	3536.00	7800	20240220	-68.33	2395	20241113	3.13	7800	-68.33	20240220	2395	3.13	20241113	7800	-68.33	20240220	2395	3.13	20241113	1.89	N	263700	500	98 억	80926	N	N	N	N
96	20241114	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2480	50	2	2.06	4092870	1679	2.46	2430	2480	2430	3155	1705	2430	2437.68	0.42	-69	2673	2551	2473	2351	2273	2512	2312	98	725	500	1500	5	1	19414200	481	-1.97	0.70	12	0.01	-1260.00	3536.00	7800	20240220	-68.21	2395	20241113	3.55	7800	-68.21	20240220	2395	3.55	20241113	7800	-68.21	20240220	2395	3.55	20241113	1.89	N	263700	500	98 억	80926	N	N	N	N
97	20241114	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	0	3	0.00	0	0	0.00	0	0	0	3155	1705	2430	0.00	0.42	0	2673	2551	2473	2351	2273	2512	2312	98	725	500	1500	5	1	19414200	472	-1.93	0.69	12	0.00	-1260.00	3536.00	7800	20240220	-68.85	2395	20241113	1.46	7800	-68.85	20240220	2395	1.46	20241113	7800	-68.85	20240220	2395	1.46	20241113	1.89	N	263700	500	98 억	80926	N	N	N	N
98	20241113	160649	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2430	-165	5	-6.36	169274540	67968	83.22	2535	2595	2395	3370	1820	2595	2490.81	0.41	2107	2818	2706	2648	2536	2478	2677	2507	98	775	500	1600	5	1	19414200	472	-1.93	0.69	12	0.35	-1260.00	3536.00	7800	20240220	-68.85	2395	20241113	1.46	7800	-68.85	20240220	2395	1.46	20241113	7800	-68.85	20240220	2395	1.46	20241113	1.88	N	263700	500	98 억	78786	N	N	N	N
99	20241113	150720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2445	-150	5	-5.78	165103890	66256	81.12	2535	2595	2395	3370	1820	2595	2491.91	0.41	2981	2818	2706	2648	2536	2478	2677	2507	98	775	500	1600	5	1	19414200	475	-1.94	0.69	12	0.34	-1260.00	3536.00	7800	20240220	-68.65	2395	20241113	2.09	7800	-68.65	20240220	2395	2.09	20241113	7800	-68.65	20240220	2395	2.09	20241113	1.88	N	263700	500	98 억	78786	N	N	N	N
100	20241113	140717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2440	-155	5	-5.97	136319835	54378	66.58	2535	2595	2395	3370	1820	2595	2506.89	0.41	2523	2818	2706	2648	2536	2478	2677	2507	98	775	500	1600	5	1	19414200	474	-1.94	0.69	12	0.28	-1260.00	3536.00	7800	20240220	-68.72	2395	20241113	1.88	7800	-68.72	20240220	2395	1.88	20241113	7800	-68.72	20240220	2395	1.88	20241113	1.88	N	263700	500	98 억	78786	N	N	N	N
101	20241113	130720	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2480	-115	5	-4.43	121666805	48418	59.28	2535	2595	2395	3370	1820	2595	2512.84	0.41	1780	2818	2706	2648	2536	2478	2677	2507	98	775	500	1600	5	1	19414200	481	-1.97	0.70	12	0.25	-1260.00	3536.00	7800	20240220	-68.21	2395	20241113	3.55	7800	-68.21	20240220	2395	3.55	20241113	7800	-68.21	20240220	2395	3.55	20241113	1.88	N	263700	500	98 억	78786	N	N	N	N
102	20241113	120710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2495	-100	5	-3.85	112555770	44749	54.79	2535	2595	2395	3370	1820	2595	2515.27	0.41	3074	2818	2706	2648	2536	2478	2677	2507	98	775	500	1600	5	1	19414200	484	-1.98	0.71	12	0.23	-1260.00	3536.00	7800	20240220	-68.01	2395	20241113	4.18	7800	-68.01	20240220	2395	4.18	20241113	7800	-68.01	20240220	2395	4.18	20241113	1.88	N	263700	500	98 억	78786	N	N	N	N
103	20241113	110709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2520	-75	5	-2.89	98066280	38912	47.64	2535	2595	2395	3370	1820	2595	2520.21	0.41	3127	2818	2706	2648	2536	2478	2677	2507	98	775	500	1600	5	1	19414200	489	-2.00	0.71	12	0.20	-1260.00	3536.00	7800	20240220	-67.69	2395	20241113	5.22	7800	-67.69	20240220	2395	5.22	20241113	7800	-67.69	20240220	2395	5.22	20241113	1.88	N	263700	500	98 억	78786	N	N	N	N
104	20241113	100710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2560	-35	5	-1.35	40269410	15777	19.32	2535	2595	2520	3370	1820	2595	2552.41	0.41	1990	2818	2706	2648	2536	2478	2677	2507	98	775	500	1600	5	1	19414200	497	-2.03	0.72	12	0.08	-1260.00	3536.00	7800	20240220	-67.18	2520	20241113	1.59	7800	-67.18	20240220	2520	1.59	20241113	7800	-67.18	20240220	2520	1.59	20241113	1.88	N	263700	500	98 억	78786	N	N	N	N
105	20241113	090700	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2595	0	3	0.00	18678560	7310	8.95	2535	2595	2535	3370	1820	2595	2555.21	0.41	114	2818	2706	2648	2536	2478	2677	2507	98	775	500	1600	5	1	19414200	504	-2.06	0.73	12	0.04	-1260.00	3536.00	7800	20240220	-66.73	2535	20241113	2.37	7800	-66.73	20240220	2535	2.37	20241113	7800	-66.73	20240220	2535	2.37	20241113	1.88	N	263700	500	98 억	78786	N	N	N	N
106	20241112	160941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2595	-165	5	-5.98	216571280	81633	120.16	2750	2760	2590	3585	1935	2760	2652.99	0.46	-10689	2960	2860	2810	2710	2660	2835	2685	98	825	500	1710	5	1	19414200	504	-2.06	0.73	12	0.42	-1260.00	3536.00	7800	20240220	-66.73	2590	20241112	0.19	7800	-66.73	20240220	2590	0.19	20241112	7800	-66.73	20240220	2590	0.19	20241112	1.91	N	263700	500	98 억	89486	N	N	N	N
107	20241112	150950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2610	-150	5	-5.43	207467825	78130	115.00	2750	2760	2590	3585	1935	2760	2655.42	0.46	-10347	2960	2860	2810	2710	2660	2835	2685	98	825	500	1710	5	1	19414200	507	-2.07	0.74	12	0.40	-1260.00	3536.00	7800	20240220	-66.54	2590	20241112	0.77	7800	-66.54	20240220	2590	0.77	20241112	7800	-66.54	20240220	2590	0.77	20241112	1.91	N	263700	500	98 억	89486	N	N	N	N
108	20241112	140954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2615	-145	5	-5.25	198383960	74647	109.88	2750	2760	2590	3585	1935	2760	2657.63	0.46	-9307	2960	2860	2810	2710	2660	2835	2685	98	825	500	1710	5	1	19414200	508	-2.08	0.74	12	0.38	-1260.00	3536.00	7800	20240220	-66.47	2590	20241112	0.97	7800	-66.47	20240220	2590	0.97	20241112	7800	-66.47	20240220	2590	0.97	20241112	1.91	N	263700	500	98 억	89486	N	N	N	N
109	20241112	130957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2610	-150	5	-5.43	190866540	71771	105.64	2750	2760	2590	3585	1935	2760	2659.38	0.46	-8339	2960	2860	2810	2710	2660	2835	2685	98	825	500	1710	5	1	19414200	507	-2.07	0.74	12	0.37	-1260.00	3536.00	7800	20240220	-66.54	2590	20241112	0.77	7800	-66.54	20240220	2590	0.77	20241112	7800	-66.54	20240220	2590	0.77	20241112	1.91	N	263700	500	98 억	89486	N	N	N	N
110	20241112	120951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2630	-130	5	-4.71	180153770	67680	99.62	2750	2760	2590	3585	1935	2760	2661.85	0.46	-7220	2960	2860	2810	2710	2660	2835	2685	98	825	500	1710	5	1	19414200	511	-2.09	0.74	12	0.35	-1260.00	3536.00	7800	20240220	-66.28	2590	20241112	1.54	7800	-66.28	20240220	2590	1.54	20241112	7800	-66.28	20240220	2590	1.54	20241112	1.91	N	263700	500	98 억	89486	N	N	N	N
111	20241112	110947	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2630	-130	5	-4.71	162730650	61040	89.85	2750	2760	2590	3585	1935	2760	2665.97	0.46	-4549	2960	2860	2810	2710	2660	2835	2685	98	825	500	1710	5	1	19414200	511	-2.09	0.74	12	0.31	-1260.00	3536.00	7800	20240220	-66.28	2590	20241112	1.54	7800	-66.28	20240220	2590	1.54	20241112	7800	-66.28	20240220	2590	1.54	20241112	1.91	N	263700	500	98 억	89486	N	N	N	N
112	20241112	100946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2620	-140	5	-5.07	127160825	47511	69.93	2750	2760	2590	3585	1935	2760	2676.45	0.46	-3734	2960	2860	2810	2710	2660	2835	2685	98	825	500	1710	5	1	19414200	509	-2.08	0.74	12	0.24	-1260.00	3536.00	7800	20240220	-66.41	2590	20241112	1.16	7800	-66.41	20240220	2590	1.16	20241112	7800	-66.41	20240220	2590	1.16	20241112	1.91	N	263700	500	98 억	89486	N	N	N	N
113	20241112	090945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2700	-60	5	-2.17	40902410	15083	22.20	2750	2760	2700	3585	1935	2760	2711.82	0.46	-736	2960	2860	2810	2710	2660	2835	2685	98	825	500	1710	5	1	19414200	524	-2.14	0.76	12	0.08	-1260.00	3536.00	7800	20240220	-65.38	2700	20241112	0.00	7800	-65.38	20240220	2700	0.00	20241112	7800	-65.38	20240220	2700	0.00	20241112	1.91	N	263700	500	98 억	89486	N	N	N	N
114	20241111	160938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2760	-165	5	-5.64	189517095	67807	522.19	2910	2910	2760	3800	2050	2925	2794.95	0.48	-3581	2971	2947	2921	2897	2871	2960	2910	98	875	500	1810	5	1	19414200	536	-2.19	0.78	12	0.35	-1260.00	3536.00	7800	20240220	-64.62	2760	20241111	0.00	7800	-64.62	20240220	2760	0.00	20241111	7800	-64.62	20240220	2760	0.00	20241111	1.88	N	263700	500	98 억	93007	N	N	N	N
115	20241111	151006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2770	-155	5	-5.30	185187885	66239	510.12	2910	2910	2760	3800	2050	2925	2795.75	0.48	-3570	2971	2947	2921	2897	2871	2960	2910	98	875	500	1810	5	1	19414200	538	-2.20	0.78	12	0.34	-1260.00	3536.00	7800	20240220	-64.49	2760	20241111	0.36	7800	-64.49	20240220	2760	0.36	20241111	7800	-64.49	20240220	2760	0.36	20241111	1.88	N	263700	500	98 억	93007	N	N	N	N
116	20241111	140953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2775	-150	5	-5.13	169355510	60517	466.05	2910	2910	2765	3800	2050	2925	2798.48	0.48	-3233	2971	2947	2921	2897	2871	2960	2910	98	875	500	1810	5	1	19414200	539	-2.20	0.78	12	0.31	-1260.00	3536.00	7800	20240220	-64.42	2765	20241111	0.36	7800	-64.42	20240220	2765	0.36	20241111	7800	-64.42	20240220	2765	0.36	20241111	1.88	N	263700	500	98 억	93007	N	N	N	N
117	20241111	130949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2795	-130	5	-4.44	149332760	53299	410.47	2910	2910	2770	3800	2050	2925	2801.79	0.48	-2966	2971	2947	2921	2897	2871	2960	2910	98	875	500	1810	5	1	19414200	543	-2.22	0.79	12	0.27	-1260.00	3536.00	7800	20240220	-64.17	2770	20241111	0.90	7800	-64.17	20240220	2770	0.90	20241111	7800	-64.17	20240220	2770	0.90	20241111	1.88	N	263700	500	98 억	93007	N	N	N	N
118	20241111	120946	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-125	5	-4.27	142299345	50780	391.07	2910	2910	2770	3800	2050	2925	2802.27	0.48	-923	2971	2947	2921	2897	2871	2960	2910	98	875	500	1810	5	1	19414200	544	-2.22	0.79	12	0.26	-1260.00	3536.00	7800	20240220	-64.10	2770	20241111	1.08	7800	-64.10	20240220	2770	1.08	20241111	7800	-64.10	20240220	2770	1.08	20241111	1.88	N	263700	500	98 억	93007	N	N	N	N
119	20241111	110944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	-105	5	-3.59	118961225	42384	326.41	2910	2910	2770	3800	2050	2925	2806.75	0.48	-561	2971	2947	2921	2897	2871	2960	2910	98	875	500	1810	5	1	19414200	547	-2.24	0.80	12	0.22	-1260.00	3536.00	7800	20240220	-63.85	2770	20241111	1.81	7800	-63.85	20240220	2770	1.81	20241111	7800	-63.85	20240220	2770	1.81	20241111	1.88	N	263700	500	98 억	93007	N	N	N	N
120	20241111	100939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-120	5	-4.10	84998250	30232	232.82	2910	2910	2770	3800	2050	2925	2811.53	0.48	-1405	2971	2947	2921	2897	2871	2960	2910	98	875	500	1810	5	1	19414200	545	-2.23	0.79	12	0.16	-1260.00	3536.00	7800	20240220	-64.04	2770	20241111	1.26	7800	-64.04	20240220	2770	1.26	20241111	7800	-64.04	20240220	2770	1.26	20241111	1.88	N	263700	500	98 억	93007	N	N	N	N
121	20241111	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	-55	5	-1.88	14009775	4908	37.80	2910	2910	2825	3800	2050	2925	2854.48	0.48	253	2971	2947	2921	2897	2871	2960	2910	98	875	500	1810	5	1	19414200	557	-2.28	0.81	12	0.03	-1260.00	3536.00	7800	20240220	-63.21	2775	20241023	3.42	7800	-63.21	20240220	2775	3.42	20241023	7800	-63.21	20240220	2775	3.42	20241023	1.88	N	263700	500	98 억	93007	N	N	N	N
122	20241108	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	25	2	0.86	37990480	12985	23.86	2895	2945	2895	3770	2030	2900	2925.72	0.48	-327	3053	2976	2893	2816	2733	2935	2775	98	870	500	1790	5	1	19414200	568	-2.32	0.83	12	0.07	-1260.00	3536.00	7800	20240220	-62.50	2775	20241023	5.41	7800	-62.50	20240220	2775	5.41	20241023	7800	-62.50	20240220	2775	5.41	20241023	1.87	N	263700	500	98 억	93316	N	N	N	N
123	20241108	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	15	2	0.52	37730495	12896	23.69	2895	2945	2895	3770	2030	2900	2925.75	0.48	-330	3053	2976	2893	2816	2733	2935	2775	98	870	500	1790	5	1	19414200	566	-2.31	0.82	12	0.07	-1260.00	3536.00	7800	20240220	-62.63	2775	20241023	5.05	7800	-62.63	20240220	2775	5.05	20241023	7800	-62.63	20240220	2775	5.05	20241023	1.87	N	263700	500	98 억	93316	N	N	N	N
124	20241108	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	15	2	0.52	31594665	10792	19.83	2895	2945	2895	3770	2030	2900	2927.60	0.48	-568	3053	2976	2893	2816	2733	2935	2775	98	870	500	1790	5	1	19414200	566	-2.31	0.82	12	0.06	-1260.00	3536.00	7800	20240220	-62.63	2775	20241023	5.05	7800	-62.63	20240220	2775	5.05	20241023	7800	-62.63	20240220	2775	5.05	20241023	1.87	N	263700	500	98 억	93316	N	N	N	N
125	20241108	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	35	2	1.21	28537030	9744	17.90	2895	2945	2895	3770	2030	2900	2928.68	0.48	-576	3053	2976	2893	2816	2733	2935	2775	98	870	500	1790	5	1	19414200	570	-2.33	0.83	12	0.05	-1260.00	3536.00	7800	20240220	-62.37	2775	20241023	5.77	7800	-62.37	20240220	2775	5.77	20241023	7800	-62.37	20240220	2775	5.77	20241023	1.87	N	263700	500	98 억	93316	N	N	N	N
126	20241108	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	40	2	1.38	27877855	9519	17.49	2895	2945	2895	3770	2030	2900	2928.65	0.48	-572	3053	2976	2893	2816	2733	2935	2775	98	870	500	1790	5	1	19414200	571	-2.33	0.83	12	0.05	-1260.00	3536.00	7800	20240220	-62.31	2775	20241023	5.95	7800	-62.31	20240220	2775	5.95	20241023	7800	-62.31	20240220	2775	5.95	20241023	1.87	N	263700	500	98 억	93316	N	N	N	N
127	20241108	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	15	2	0.52	27408305	9359	17.19	2895	2945	2895	3770	2030	2900	2928.55	0.48	-544	3053	2976	2893	2816	2733	2935	2775	98	870	500	1790	5	1	19414200	566	-2.31	0.82	12	0.05	-1260.00	3536.00	7800	20240220	-62.63	2775	20241023	5.05	7800	-62.63	20240220	2775	5.05	20241023	7800	-62.63	20240220	2775	5.05	20241023	1.87	N	263700	500	98 억	93316	N	N	N	N
128	20241108	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	40	2	1.38	25867395	8831	16.22	2895	2945	2895	3770	2030	2900	2929.16	0.48	-546	3053	2976	2893	2816	2733	2935	2775	98	870	500	1790	5	1	19414200	571	-2.33	0.83	12	0.05	-1260.00	3536.00	7800	20240220	-62.31	2775	20241023	5.95	7800	-62.31	20240220	2775	5.95	20241023	7800	-62.31	20240220	2775	5.95	20241023	1.87	N	263700	500	98 억	93316	N	N	N	N
129	20241108	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	-5	5	-0.17	669145	231	0.42	2895	2905	2895	3770	2030	2900	2896.73	0.48	0	3053	2976	2893	2816	2733	2935	2775	98	870	500	1790	5	1	19414200	562	-2.30	0.82	12	0.00	-1260.00	3536.00	7800	20240220	-62.88	2775	20241023	4.32	7800	-62.88	20240220	2775	4.32	20241023	7800	-62.88	20240220	2775	4.32	20241023	1.87	N	263700	500	98 억	93316	N	N	N	N
130	20241107	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-60	5	-2.03	156904615	54426	241.27	2970	2970	2810	3845	2075	2960	2882.90	0.48	182	3103	3031	2968	2896	2833	3000	2865	98	885	500	1830	5	1	19414200	563	-2.30	0.82	12	0.28	-1260.00	3536.00	7800	20240220	-62.82	2775	20241023	4.50	7800	-62.82	20240220	2775	4.50	20241023	7800	-62.82	20240220	2775	4.50	20241023	1.87	N	263700	500	98 억	93135	N	N	N	N
131	20241107	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	-75	5	-2.53	150957110	52373	232.17	2970	2970	2810	3845	2075	2960	2882.35	0.48	1434	3103	3031	2968	2896	2833	3000	2865	98	885	500	1830	5	1	19414200	560	-2.29	0.82	12	0.27	-1260.00	3536.00	7800	20240220	-63.01	2775	20241023	3.96	7800	-63.01	20240220	2775	3.96	20241023	7800	-63.01	20240220	2775	3.96	20241023	1.87	N	263700	500	98 억	93135	N	N	N	N
132	20241107	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-55	5	-1.86	144504925	50140	222.27	2970	2970	2810	3845	2075	2960	2882.03	0.48	1811	3103	3031	2968	2896	2833	3000	2865	98	885	500	1830	5	1	19414200	564	-2.31	0.82	12	0.26	-1260.00	3536.00	7800	20240220	-62.76	2775	20241023	4.68	7800	-62.76	20240220	2775	4.68	20241023	7800	-62.76	20240220	2775	4.68	20241023	1.87	N	263700	500	98 억	93135	N	N	N	N
133	20241107	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-10	5	-0.34	47095865	16211	71.86	2970	2970	2860	3845	2075	2960	2905.18	0.48	-1374	3103	3031	2968	2896	2833	3000	2865	98	885	500	1830	5	1	19414200	573	-2.34	0.83	12	0.08	-1260.00	3536.00	7800	20240220	-62.18	2775	20241023	6.31	7800	-62.18	20240220	2775	6.31	20241023	7800	-62.18	20240220	2775	6.31	20241023	1.87	N	263700	500	98 억	93135	N	N	N	N
134	20241107	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	-30	5	-1.01	34785635	12005	53.22	2970	2970	2860	3845	2075	2960	2897.60	0.48	-959	3103	3031	2968	2896	2833	3000	2865	98	885	500	1830	5	1	19414200	569	-2.33	0.83	12	0.06	-1260.00	3536.00	7800	20240220	-62.44	2775	20241023	5.59	7800	-62.44	20240220	2775	5.59	20241023	7800	-62.44	20240220	2775	5.59	20241023	1.87	N	263700	500	98 억	93135	N	N	N	N
135	20241107	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	-55	5	-1.86	32686375	11287	50.04	2970	2970	2860	3845	2075	2960	2895.93	0.48	-776	3103	3031	2968	2896	2833	3000	2865	98	885	500	1830	5	1	19414200	564	-2.31	0.82	12	0.06	-1260.00	3536.00	7800	20240220	-62.76	2775	20241023	4.68	7800	-62.76	20240220	2775	4.68	20241023	7800	-62.76	20240220	2775	4.68	20241023	1.87	N	263700	500	98 억	93135	N	N	N	N
136	20241107	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-35	5	-1.18	22952890	7919	35.11	2970	2970	2860	3845	2075	2960	2898.46	0.48	-615	3103	3031	2968	2896	2833	3000	2865	98	885	500	1830	5	1	19414200	568	-2.32	0.83	12	0.04	-1260.00	3536.00	7800	20240220	-62.50	2775	20241023	5.41	7800	-62.50	20240220	2775	5.41	20241023	7800	-62.50	20240220	2775	5.41	20241023	1.87	N	263700	500	98 억	93135	N	N	N	N
137	20241107	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	-65	5	-2.20	8524720	2938	13.02	2970	2970	2860	3845	2075	2960	2901.54	0.48	-477	3103	3031	2968	2896	2833	3000	2865	98	885	500	1830	5	1	19414200	562	-2.30	0.82	12	0.02	-1260.00	3536.00	7800	20240220	-62.88	2775	20241023	4.32	7800	-62.88	20240220	2775	4.32	20241023	7800	-62.88	20240220	2775	4.32	20241023	1.87	N	263700	500	98 억	93135	N	N	N	N
138	20241106	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-30	5	-1.00	66348520	22358	120.81	3000	3040	2905	3885	2095	2990	2967.55	0.49	-1909	3043	3016	2993	2966	2943	3015	2965	98	895	500	1850	5	1	19414200	575	-2.35	0.84	12	0.12	-1260.00	3536.00	7800	20240220	-62.05	2775	20241023	6.67	7800	-62.05	20240220	2775	6.67	20241023	7800	-62.05	20240220	2775	6.67	20241023	1.89	N	263700	500	98 억	95044	N	N	N	N
139	20241106	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-25	5	-0.84	63972905	21552	116.46	3000	3040	2905	3885	2095	2990	2968.30	0.49	-2003	3043	3016	2993	2966	2943	3015	2965	98	895	500	1850	5	1	19414200	576	-2.35	0.84	12	0.11	-1260.00	3536.00	7800	20240220	-61.99	2775	20241023	6.85	7800	-61.99	20240220	2775	6.85	20241023	7800	-61.99	20240220	2775	6.85	20241023	1.89	N	263700	500	98 억	95044	N	N	N	N
140	20241106	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2955	-35	5	-1.17	53485625	18017	97.36	3000	3040	2905	3885	2095	2990	2968.62	0.49	-307	3043	3016	2993	2966	2943	3015	2965	98	895	500	1850	5	1	19414200	574	-2.35	0.84	12	0.09	-1260.00	3536.00	7800	20240220	-62.12	2775	20241023	6.49	7800	-62.12	20240220	2775	6.49	20241023	7800	-62.12	20240220	2775	6.49	20241023	1.89	N	263700	500	98 억	95044	N	N	N	N
141	20241106	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-30	5	-1.00	42787725	14373	77.67	3000	3040	2930	3885	2095	2990	2976.95	0.49	-309	3043	3016	2993	2966	2943	3015	2965	98	895	500	1850	5	1	19414200	575	-2.35	0.84	12	0.07	-1260.00	3536.00	7800	20240220	-62.05	2775	20241023	6.67	7800	-62.05	20240220	2775	6.67	20241023	7800	-62.05	20240220	2775	6.67	20241023	1.89	N	263700	500	98 억	95044	N	N	N	N
142	20241106	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-30	5	-1.00	32437130	10860	58.68	3000	3040	2930	3885	2095	2990	2986.84	0.49	65	3043	3016	2993	2966	2943	3015	2965	98	895	500	1850	5	1	19414200	575	-2.35	0.84	12	0.06	-1260.00	3536.00	7800	20240220	-62.05	2775	20241023	6.67	7800	-62.05	20240220	2775	6.67	20241023	7800	-62.05	20240220	2775	6.67	20241023	1.89	N	263700	500	98 억	95044	N	N	N	N
143	20241106	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	0	3	0.00	18012965	5990	32.37	3000	3040	2990	3885	2095	2990	3007.17	0.49	-471	3043	3016	2993	2966	2943	3015	2965	98	895	500	1850	5	1	19414200	580	-2.37	0.85	12	0.03	-1260.00	3536.00	7800	20240220	-61.67	2775	20241023	7.75	7800	-61.67	20240220	2775	7.75	20241023	7800	-61.67	20240220	2775	7.75	20241023	1.89	N	263700	500	98 억	95044	N	N	N	N
144	20241106	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	10	2	0.33	9083815	3015	16.29	3000	3040	2990	3885	2095	2990	3012.87	0.49	-449	3043	3016	2993	2966	2943	3015	2965	98	895	500	1850	5	1	19414200	582	-2.38	0.85	12	0.02	-1260.00	3536.00	7800	20240220	-61.54	2775	20241023	8.11	7800	-61.54	20240220	2775	8.11	20241023	7800	-61.54	20240220	2775	8.11	20241023	1.89	N	263700	500	98 억	95044	N	N	N	N
145	20241106	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	45	2	1.51	3231610	1066	5.76	3000	3040	3000	3885	2095	2990	3031.53	0.49	-529	3043	3016	2993	2966	2943	3015	2965	98	895	500	1850	5	1	19414200	589	-2.41	0.86	12	0.01	-1260.00	3536.00	7800	20240220	-61.09	2775	20241023	9.37	7800	-61.09	20240220	2775	9.37	20241023	7800	-61.09	20240220	2775	9.37	20241023	1.89	N	263700	500	98 억	95044	N	N	N	N
146	20241105	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	10	2	0.34	55212575	18505	99.71	2990	3020	2970	3870	2090	2980	2983.65	0.47	3253	3033	3006	2983	2956	2933	3020	2970	98	890	500	1840	5	1	19414200	580	-2.37	0.85	12	0.10	-1260.00	3536.00	7800	20240220	-61.67	2775	20241023	7.75	7800	-61.67	20240220	2775	7.75	20241023	7800	-61.67	20240220	2775	7.75	20241023	1.94	N	263700	500	98 억	91791	N	N	N	N
147	20241105	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	10	2	0.34	53026885	17774	95.78	2990	3020	2970	3870	2090	2980	2983.40	0.47	3283	3033	3006	2983	2956	2933	3020	2970	98	890	500	1840	5	1	19414200	580	-2.37	0.85	12	0.09	-1260.00	3536.00	7800	20240220	-61.67	2775	20241023	7.75	7800	-61.67	20240220	2775	7.75	20241023	7800	-61.67	20240220	2775	7.75	20241023	1.94	N	263700	500	98 억	91791	N	N	N	N
148	20241105	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	20	2	0.67	38476850	12894	69.48	2990	3020	2970	3870	2090	2980	2984.09	0.47	2036	3033	3006	2983	2956	2933	3020	2970	98	890	500	1840	5	1	19414200	582	-2.38	0.85	12	0.07	-1260.00	3536.00	7800	20240220	-61.54	2775	20241023	8.11	7800	-61.54	20240220	2775	8.11	20241023	7800	-61.54	20240220	2775	8.11	20241023	1.94	N	263700	500	98 억	91791	N	N	N	N
149	20241105	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	5	2	0.17	19501910	6527	35.17	2990	3020	2970	3870	2090	2980	2987.88	0.47	1607	3033	3006	2983	2956	2933	3020	2970	98	890	500	1840	5	1	19414200	580	-2.37	0.84	12	0.03	-1260.00	3536.00	7800	20240220	-61.73	2775	20241023	7.57	7800	-61.73	20240220	2775	7.57	20241023	7800	-61.73	20240220	2775	7.57	20241023	1.94	N	263700	500	98 억	91791	N	N	N	N
150	20241105	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	5	2	0.17	16273485	5447	29.35	2990	3020	2970	3870	2090	2980	2987.61	0.47	1132	3033	3006	2983	2956	2933	3020	2970	98	890	500	1840	5	1	19414200	580	-2.37	0.84	12	0.03	-1260.00	3536.00	7800	20240220	-61.73	2775	20241023	7.57	7800	-61.73	20240220	2775	7.57	20241023	7800	-61.73	20240220	2775	7.57	20241023	1.94	N	263700	500	98 억	91791	N	N	N	N
151	20241105	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	30	2	1.01	15846130	5305	28.59	2990	3020	2970	3870	2090	2980	2987.02	0.47	1132	3033	3006	2983	2956	2933	3020	2970	98	890	500	1840	5	1	19414200	584	-2.39	0.85	12	0.03	-1260.00	3536.00	7800	20240220	-61.41	2775	20241023	8.47	7800	-61.41	20240220	2775	8.47	20241023	7800	-61.41	20240220	2775	8.47	20241023	1.94	N	263700	500	98 억	91791	N	N	N	N
152	20241105	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	5	2	0.17	13642580	4570	24.63	2990	3020	2970	3870	2090	2980	2985.25	0.47	1047	3033	3006	2983	2956	2933	3020	2970	98	890	500	1840	5	1	19414200	580	-2.37	0.84	12	0.02	-1260.00	3536.00	7800	20240220	-61.73	2775	20241023	7.57	7800	-61.73	20240220	2775	7.57	20241023	7800	-61.73	20240220	2775	7.57	20241023	1.94	N	263700	500	98 억	91791	N	N	N	N
153	20241105	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	15	2	0.50	719825	241	1.30	2990	2995	2980	3870	2090	2980	2986.83	0.47	-209	3033	3006	2983	2956	2933	3020	2970	98	890	500	1840	5	1	19414200	581	-2.38	0.85	12	0.00	-1260.00	3536.00	7800	20240220	-61.60	2775	20241023	7.93	7800	-61.60	20240220	2775	7.93	20241023	7800	-61.60	20240220	2775	7.93	20241023	1.94	N	263700	500	98 억	91791	N	N	N	N
154	20241104	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	5	2	0.17	55273430	18502	35.10	2970	3010	2960	3865	2085	2975	2987.43	0.47	920	3141	3057	3016	2932	2891	3037	2912	98	890	500	1840	5	1	19414200	579	-2.37	0.84	12	0.10	-1260.00	3536.00	7800	20240220	-61.79	2775	20241023	7.39	7800	-61.79	20240220	2775	7.39	20241023	7800	-61.79	20240220	2775	7.39	20241023	1.94	N	263700	500	98 억	90708	N	N	N	N
155	20241104	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	5	2	0.17	52269590	17494	33.19	2970	3010	2960	3865	2085	2975	2987.86	0.47	920	3141	3057	3016	2932	2891	3037	2912	98	890	500	1840	5	1	19414200	579	-2.37	0.84	12	0.09	-1260.00	3536.00	7800	20240220	-61.79	2775	20241023	7.39	7800	-61.79	20240220	2775	7.39	20241023	7800	-61.79	20240220	2775	7.39	20241023	1.94	N	263700	500	98 억	90708	N	N	N	N
156	20241104	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	25	2	0.84	34555785	11559	21.93	2970	3010	2960	3865	2085	2975	2989.51	0.47	473	3141	3057	3016	2932	2891	3037	2912	98	890	500	1840	5	1	19414200	582	-2.38	0.85	12	0.06	-1260.00	3536.00	7800	20240220	-61.54	2775	20241023	8.11	7800	-61.54	20240220	2775	8.11	20241023	7800	-61.54	20240220	2775	8.11	20241023	1.94	N	263700	500	98 억	90708	N	N	N	N
157	20241104	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	25	2	0.84	29968425	10025	19.02	2970	3010	2960	3865	2085	2975	2989.37	0.47	78	3141	3057	3016	2932	2891	3037	2912	98	890	500	1840	5	1	19414200	582	-2.38	0.85	12	0.05	-1260.00	3536.00	7800	20240220	-61.54	2775	20241023	8.11	7800	-61.54	20240220	2775	8.11	20241023	7800	-61.54	20240220	2775	8.11	20241023	1.94	N	263700	500	98 억	90708	N	N	N	N
158	20241104	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	30	2	1.01	24186520	8097	15.36	2970	3010	2960	3865	2085	2975	2987.10	0.47	-109	3141	3057	3016	2932	2891	3037	2912	98	890	500	1840	5	1	19414200	583	-2.38	0.85	12	0.04	-1260.00	3536.00	7800	20240220	-61.47	2775	20241023	8.29	7800	-61.47	20240220	2775	8.29	20241023	7800	-61.47	20240220	2775	8.29	20241023	1.94	N	263700	500	98 억	90708	N	N	N	N
159	20241104	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	20	2	0.67	14963030	5002	9.49	2970	3010	2960	3865	2085	2975	2991.41	0.47	-381	3141	3057	3016	2932	2891	3037	2912	98	890	500	1840	5	1	19414200	581	-2.38	0.85	12	0.03	-1260.00	3536.00	7800	20240220	-61.60	2775	20241023	7.93	7800	-61.60	20240220	2775	7.93	20241023	7800	-61.60	20240220	2775	7.93	20241023	1.94	N	263700	500	98 억	90708	N	N	N	N
160	20241104	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	30	2	1.01	14239915	4761	9.03	2970	3010	2960	3865	2085	2975	2990.95	0.47	-409	3141	3057	3016	2932	2891	3037	2912	98	890	500	1840	5	1	19414200	583	-2.38	0.85	12	0.02	-1260.00	3536.00	7800	20240220	-61.47	2775	20241023	8.29	7800	-61.47	20240220	2775	8.29	20241023	7800	-61.47	20240220	2775	8.29	20241023	1.94	N	263700	500	98 억	90708	N	N	N	N
161	20241104	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-15	5	-0.50	2562025	863	1.64	2970	2975	2960	3865	2085	2975	2968.74	0.47	-41	3141	3057	3016	2932	2891	3037	2912	98	890	500	1840	5	1	19414200	575	-2.35	0.84	12	0.00	-1260.00	3536.00	7800	20240220	-62.05	2775	20241023	6.67	7800	-62.05	20240220	2775	6.67	20241023	7800	-62.05	20240220	2775	6.67	20241023	1.94	N	263700	500	98 억	90708	N	N	N	N
162	20241101	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-20	5	-0.67	159517835	52701	509.29	2995	3100	2975	3890	2100	2995	3027.59	0.45	4218	3051	3022	2981	2952	2911	3037	2967	98	895	500	1850	5	1	19414200	578	-2.36	0.84	12	0.27	-1260.00	3536.00	7800	20240220	-61.86	2775	20241023	7.21	7800	-61.86	20240220	2775	7.21	20241023	7800	-61.86	20240220	2775	7.21	20241023	1.95	N	263700	500	98 억	86654	N	N	N	N
163	20241101	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	10	2	0.33	152012685	50182	484.94	2995	3100	2975	3890	2100	2995	3029.23	0.45	4016	3051	3022	2981	2952	2911	3037	2967	98	895	500	1850	5	1	19414200	583	-2.38	0.85	12	0.26	-1260.00	3536.00	7800	20240220	-61.47	2775	20241023	8.29	7800	-61.47	20240220	2775	8.29	20241023	7800	-61.47	20240220	2775	8.29	20241023	1.95	N	263700	500	98 억	86654	N	N	N	N
164	20241101	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	35	2	1.17	136788655	45120	436.03	2995	3100	2975	3890	2100	2995	3031.66	0.45	3963	3051	3022	2981	2952	2911	3037	2967	98	895	500	1850	5	1	19414200	588	-2.40	0.86	12	0.23	-1260.00	3536.00	7800	20240220	-61.15	2775	20241023	9.19	7800	-61.15	20240220	2775	9.19	20241023	7800	-61.15	20240220	2775	9.19	20241023	1.95	N	263700	500	98 억	86654	N	N	N	N
165	20241101	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3035	40	2	1.34	135920860	44834	433.26	2995	3100	2975	3890	2100	2995	3031.65	0.45	4016	3051	3022	2981	2952	2911	3037	2967	98	895	500	1850	5	1	19414200	589	-2.41	0.86	12	0.23	-1260.00	3536.00	7800	20240220	-61.09	2775	20241023	9.37	7800	-61.09	20240220	2775	9.37	20241023	7800	-61.09	20240220	2775	9.37	20241023	1.95	N	263700	500	98 억	86654	N	N	N	N
166	20241101	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	35	2	1.17	122835815	40528	391.65	2995	3100	2975	3890	2100	2995	3030.89	0.45	4898	3051	3022	2981	2952	2911	3037	2967	98	895	500	1850	5	1	19414200	588	-2.40	0.86	12	0.21	-1260.00	3536.00	7800	20240220	-61.15	2775	20241023	9.19	7800	-61.15	20240220	2775	9.19	20241023	7800	-61.15	20240220	2775	9.19	20241023	1.95	N	263700	500	98 억	86654	N	N	N	N
167	20241101	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3050	55	2	1.84	114795860	37861	365.88	2995	3100	2975	3890	2100	2995	3032.03	0.45	4456	3051	3022	2981	2952	2911	3037	2967	98	895	500	1850	5	1	19414200	592	-2.42	0.86	12	0.20	-1260.00	3536.00	7800	20240220	-60.90	2775	20241023	9.91	7800	-60.90	20240220	2775	9.91	20241023	7800	-60.90	20240220	2775	9.91	20241023	1.95	N	263700	500	98 억	86654	N	N	N	N
168	20241101	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	70	2	2.34	73885770	24544	237.19	2995	3065	2975	3890	2100	2995	3010.34	0.45	4770	3051	3022	2981	2952	2911	3037	2967	98	895	500	1850	5	1	19414200	595	-2.43	0.87	12	0.13	-1260.00	3536.00	7800	20240220	-60.71	2775	20241023	10.45	7800	-60.71	20240220	2775	10.45	20241023	7800	-60.71	20240220	2775	10.45	20241023	1.95	N	263700	500	98 억	86654	N	N	N	N
169	20241101	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	5	2	0.17	199900	67	0.65	2995	3000	2975	3890	2100	2995	2983.58	0.45	-62	3051	3022	2981	2952	2911	3037	2967	98	895	500	1850	5	1	19414200	582	-2.38	0.85	12	0.00	-1260.00	3536.00	7800	20240220	-61.54	2775	20241023	8.11	7800	-61.54	20240220	2775	8.11	20241023	7800	-61.54	20240220	2775	8.11	20241023	1.95	N	263700	500	98 억	86654	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History