KissMeData/408920/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	161356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-15	5	-0.71	21532010	10336	132.09	2085	2115	2070	2735	1475	2105	2083.21	0.19	90	2145	2125	2100	2080	2055	2112	2067	43	630	100	1510	5	1	43232455	904	16.99	1.52	12	0.02	123.00	1372.00	3090	20231123	-32.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2585	-19.15	20231201	1947	7.34	20241113	0.57	N	408920	100	43 억	81756	N	N	N	N
3	20241129	151414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-15	5	-0.71	20801350	9986	127.62	2085	2115	2070	2735	1475	2105	2083.05	0.19	112	2145	2125	2100	2080	2055	2112	2067	43	630	100	1510	5	1	43232455	904	16.99	1.52	12	0.02	123.00	1372.00	3090	20231123	-32.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2585	-19.15	20231201	1947	7.34	20241113	0.57	N	408920	100	43 억	81756	N	N	N	N
4	20241129	141417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-10	5	-0.48	19723565	9468	121.00	2085	2115	2070	2735	1475	2105	2083.18	0.19	143	2145	2125	2100	2080	2055	2112	2067	43	630	100	1510	5	1	43232455	906	17.03	1.53	12	0.02	123.00	1372.00	3090	20231123	-32.20	1947	20241113	7.60	2560	-18.16	20240613	1947	7.60	20241113	2585	-18.96	20231201	1947	7.60	20241113	0.57	N	408920	100	43 억	81756	N	N	N	N
5	20241129	131412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-15	5	-0.71	18855000	9053	115.69	2085	2115	2070	2735	1475	2105	2082.74	0.19	247	2145	2125	2100	2080	2055	2112	2067	43	630	100	1510	5	1	43232455	904	16.99	1.52	12	0.02	123.00	1372.00	3090	20231123	-32.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2585	-19.15	20231201	1947	7.34	20241113	0.57	N	408920	100	43 억	81756	N	N	N	N
6	20241129	121414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-15	5	-0.71	17283420	8301	106.08	2085	2115	2070	2735	1475	2105	2082.09	0.19	711	2145	2125	2100	2080	2055	2112	2067	43	630	100	1510	5	1	43232455	904	16.99	1.52	12	0.02	123.00	1372.00	3090	20231123	-32.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2585	-19.15	20231201	1947	7.34	20241113	0.57	N	408920	100	43 억	81756	N	N	N	N
7	20241129	111416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-15	5	-0.71	17262560	8291	105.96	2085	2115	2070	2735	1475	2105	2082.08	0.19	717	2145	2125	2100	2080	2055	2112	2067	43	630	100	1510	5	1	43232455	904	16.99	1.52	12	0.02	123.00	1372.00	3090	20231123	-32.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2585	-19.15	20231201	1947	7.34	20241113	0.57	N	408920	100	43 억	81756	N	N	N	N
8	20241129	101408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-5	5	-0.24	6516475	3127	39.96	2085	2115	2075	2735	1475	2105	2083.94	0.19	371	2145	2125	2100	2080	2055	2112	2067	43	630	100	1510	5	1	43232455	908	17.07	1.53	12	0.01	123.00	1372.00	3090	20231123	-32.04	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2585	-18.76	20231201	1947	7.86	20241113	0.57	N	408920	100	43 억	81756	N	N	N	N
9	20241129	091413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	0	3	0.00	432190	207	2.65	2085	2115	2085	2735	1475	2105	2087.87	0.19	-44	2145	2125	2100	2080	2055	2112	2067	43	630	100	1510	5	1	43232455	910	17.11	1.53	12	0.00	123.00	1372.00	3090	20231123	-31.88	1947	20241113	8.12	2560	-17.77	20240613	1947	8.12	20241113	2585	-18.57	20231201	1947	8.12	20241113	0.57	N	408920	100	43 억	81756	N	N	N	N
10	20241128	161352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	5	2	0.24	16377650	7825	80.70	2115	2120	2075	2730	1470	2100	2092.26	0.19	-114	2136	2117	2081	2062	2026	2127	2072	43	630	100	1510	5	1	43232455	910	17.11	1.53	12	0.02	123.00	1372.00	3090	20231123	-31.88	1947	20241113	8.12	2560	-17.77	20240613	1947	8.12	20241113	2995	-29.72	20231128	1947	8.12	20241113	0.60	N	408920	100	43 억	81870	N	N	N	N
11	20241128	151419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-5	5	-0.24	12635600	6037	62.26	2115	2120	2080	2730	1470	2100	2092.11	0.19	-109	2136	2117	2081	2062	2026	2127	2072	43	630	100	1510	5	1	43232455	906	17.03	1.53	12	0.01	123.00	1372.00	3090	20231123	-32.20	1947	20241113	7.60	2560	-18.16	20240613	1947	7.60	20241113	2995	-30.05	20231128	1947	7.60	20241113	0.60	N	408920	100	43 억	81870	N	N	N	N
12	20241128	141418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	0	3	0.00	12562565	6002	61.90	2115	2120	2080	2730	1470	2100	2092.14	0.19	-107	2136	2117	2081	2062	2026	2127	2072	43	630	100	1510	5	1	43232455	908	17.07	1.53	12	0.01	123.00	1372.00	3090	20231123	-32.04	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2995	-29.88	20231128	1947	7.86	20241113	0.60	N	408920	100	43 억	81870	N	N	N	N
13	20241128	131414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	0	3	0.00	12562565	6002	61.90	2115	2120	2080	2730	1470	2100	2092.14	0.19	-107	2136	2117	2081	2062	2026	2127	2072	43	630	100	1510	5	1	43232455	908	17.07	1.53	12	0.01	123.00	1372.00	3090	20231123	-32.04	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2995	-29.88	20231128	1947	7.86	20241113	0.60	N	408920	100	43 억	81870	N	N	N	N
14	20241128	121413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	0	3	0.00	5149720	2450	25.27	2115	2120	2095	2730	1470	2100	2102.70	0.19	-107	2136	2117	2081	2062	2026	2127	2072	43	630	100	1510	5	1	43232455	908	17.07	1.53	12	0.01	123.00	1372.00	3090	20231123	-32.04	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2995	-29.88	20231128	1947	7.86	20241113	0.60	N	408920	100	43 억	81870	N	N	N	N
15	20241128	111417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	0	3	0.00	5149720	2450	25.27	2115	2120	2095	2730	1470	2100	2102.70	0.19	-107	2136	2117	2081	2062	2026	2127	2072	43	630	100	1510	5	1	43232455	908	17.07	1.53	12	0.01	123.00	1372.00	3090	20231123	-32.04	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2995	-29.88	20231128	1947	7.86	20241113	0.60	N	408920	100	43 억	81870	N	N	N	N
16	20241128	101414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	20	2	0.95	3014220	1431	14.76	2115	2120	2100	2730	1470	2100	2112.51	0.19	-107	2136	2117	2081	2062	2026	2127	2072	43	630	100	1510	5	1	43232455	917	17.24	1.55	12	0.00	123.00	1372.00	3090	20231123	-31.39	1947	20241113	8.89	2560	-17.19	20240613	1947	8.89	20241113	2995	-29.22	20231128	1947	8.89	20241113	0.60	N	408920	100	43 억	81870	N	N	N	N
17	20241128	091412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	15	2	0.71	1680165	800	8.25	2115	2115	2100	2730	1470	2100	2101.68	0.19	-68	2136	2117	2081	2062	2026	2127	2072	43	630	100	1510	5	1	43232455	914	17.20	1.54	12	0.00	123.00	1372.00	3090	20231123	-31.55	1947	20241113	8.63	2560	-17.38	20240613	1947	8.63	20241113	2995	-29.38	20231128	1947	8.63	20241113	0.60	N	408920	100	43 억	81870	N	N	N	N
18	20241127	161337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	35	2	1.69	20095090	9696	22.04	2045	2100	2045	2680	1450	2065	2072.47	0.19	-30	2165	2115	2080	2030	1995	2097	2012	43	615	100	1480	5	1	43232455	908	17.07	1.53	12	0.02	123.00	1372.00	3090	20231123	-32.04	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2995	-29.88	20231128	1947	7.86	20241113	0.61	N	408920	100	43 억	81887	N	N	N	N
19	20241127	151404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	35	2	1.69	19666690	9492	21.58	2045	2100	2045	2680	1450	2065	2071.92	0.19	26	2165	2115	2080	2030	1995	2097	2012	43	615	100	1480	5	1	43232455	908	17.07	1.53	12	0.02	123.00	1372.00	3090	20231123	-32.04	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2995	-29.88	20231128	1947	7.86	20241113	0.61	N	408920	100	43 억	81887	N	N	N	N
20	20241127	141358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	35	2	1.69	19639390	9479	21.55	2045	2100	2045	2680	1450	2065	2071.88	0.19	26	2165	2115	2080	2030	1995	2097	2012	43	615	100	1480	5	1	43232455	908	17.07	1.53	12	0.02	123.00	1372.00	3090	20231123	-32.04	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	2995	-29.88	20231128	1947	7.86	20241113	0.61	N	408920	100	43 억	81887	N	N	N	N
21	20241127	131354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	20	2	0.97	9211390	4449	10.11	2045	2085	2045	2680	1450	2065	2070.44	0.19	-118	2165	2115	2080	2030	1995	2097	2012	43	615	100	1480	5	1	43232455	901	16.95	1.52	12	0.01	123.00	1372.00	3090	20231123	-32.52	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2995	-30.38	20231128	1947	7.09	20241113	0.61	N	408920	100	43 억	81887	N	N	N	N
22	20241127	121409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	20	2	0.97	6282675	3036	6.90	2045	2085	2045	2680	1450	2065	2069.39	0.19	-395	2165	2115	2080	2030	1995	2097	2012	43	615	100	1480	5	1	43232455	901	16.95	1.52	12	0.01	123.00	1372.00	3090	20231123	-32.52	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2995	-30.38	20231128	1947	7.09	20241113	0.61	N	408920	100	43 억	81887	N	N	N	N
23	20241127	111403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	15	2	0.73	4392610	2125	4.83	2045	2080	2045	2680	1450	2065	2067.11	0.19	-399	2165	2115	2080	2030	1995	2097	2012	43	615	100	1480	5	1	43232455	899	16.91	1.52	12	0.00	123.00	1372.00	3090	20231123	-32.69	1947	20241113	6.83	2560	-18.75	20240613	1947	6.83	20241113	2995	-30.55	20231128	1947	6.83	20241113	0.61	N	408920	100	43 억	81887	N	N	N	N
24	20241127	101403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	0	3	0.00	815320	396	0.90	2045	2075	2045	2680	1450	2065	2058.89	0.19	-327	2165	2115	2080	2030	1995	2097	2012	43	615	100	1480	5	1	43232455	893	16.79	1.51	12	0.00	123.00	1372.00	3090	20231123	-33.17	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	2995	-31.05	20231128	1947	6.06	20241113	0.61	N	408920	100	43 억	81887	N	N	N	N
25	20241127	091401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	10	2	0.48	217290	106	0.24	2045	2075	2045	2680	1450	2065	2049.91	0.19	-37	2165	2115	2080	2030	1995	2097	2012	43	615	100	1480	5	1	43232455	897	16.87	1.51	12	0.00	123.00	1372.00	3090	20231123	-32.85	1947	20241113	6.57	2560	-18.95	20240613	1947	6.57	20241113	2995	-30.72	20231128	1947	6.57	20241113	0.61	N	408920	100	43 억	81887	N	N	N	N
26	20241126	161338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-85	5	-3.95	91571390	43989	492.65	2105	2130	2045	2795	1505	2150	2082.08	0.19	1170	2186	2167	2141	2122	2096	2177	2132	43	645	100	1540	5	1	43232455	893	16.79	1.51	12	0.10	123.00	1372.00	3090	20231123	-33.17	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	2995	-31.05	20231128	1947	6.06	20241113	0.61	N	408920	100	43 억	80718	N	N	N	N
27	20241126	151354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-65	5	-3.02	87342140	41941	469.72	2105	2130	2045	2795	1505	2150	2082.50	0.19	1125	2186	2167	2141	2122	2096	2177	2132	43	645	100	1540	5	1	43232455	901	16.95	1.52	12	0.10	123.00	1372.00	3090	20231123	-32.52	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2995	-30.38	20231128	1947	7.09	20241113	0.61	N	408920	100	43 억	80718	N	N	N	N
28	20241126	141356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-65	5	-3.02	83361350	40025	448.26	2105	2130	2045	2795	1505	2150	2082.73	0.19	822	2186	2167	2141	2122	2096	2177	2132	43	645	100	1540	5	1	43232455	901	16.95	1.52	12	0.09	123.00	1372.00	3090	20231123	-32.52	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2995	-30.38	20231128	1947	7.09	20241113	0.61	N	408920	100	43 억	80718	N	N	N	N
29	20241126	131350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-60	5	-2.79	83213910	39954	447.46	2105	2130	2045	2795	1505	2150	2082.74	0.19	826	2186	2167	2141	2122	2096	2177	2132	43	645	100	1540	5	1	43232455	904	16.99	1.52	12	0.09	123.00	1372.00	3090	20231123	-32.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2995	-30.22	20231128	1947	7.34	20241113	0.61	N	408920	100	43 억	80718	N	N	N	N
30	20241126	121357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-70	5	-3.26	82481720	39602	443.52	2105	2130	2045	2795	1505	2150	2082.77	0.19	826	2186	2167	2141	2122	2096	2177	2132	43	645	100	1540	5	1	43232455	899	16.91	1.52	12	0.09	123.00	1372.00	3090	20231123	-32.69	1947	20241113	6.83	2560	-18.75	20240613	1947	6.83	20241113	2995	-30.55	20231128	1947	6.83	20241113	0.61	N	408920	100	43 억	80718	N	N	N	N
31	20241126	111401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-60	5	-2.79	53071190	25358	284.00	2105	2130	2045	2795	1505	2150	2092.88	0.19	697	2186	2167	2141	2122	2096	2177	2132	43	645	100	1540	5	1	43232455	904	16.99	1.52	12	0.06	123.00	1372.00	3090	20231123	-32.36	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	2995	-30.22	20231128	1947	7.34	20241113	0.61	N	408920	100	43 억	80718	N	N	N	N
32	20241126	101413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-65	5	-3.02	52462360	25066	280.73	2105	2130	2045	2795	1505	2150	2092.97	0.19	696	2186	2167	2141	2122	2096	2177	2132	43	645	100	1540	5	1	43232455	901	16.95	1.52	12	0.06	123.00	1372.00	3090	20231123	-32.52	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	2995	-30.38	20231128	1947	7.09	20241113	0.61	N	408920	100	43 억	80718	N	N	N	N
33	20241126	091400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-85	5	-3.95	44270385	21132	236.67	2105	2130	2045	2795	1505	2150	2094.95	0.19	714	2186	2167	2141	2122	2096	2177	2132	43	645	100	1540	5	1	43232455	893	16.79	1.51	12	0.05	123.00	1372.00	3090	20231123	-33.17	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	2995	-31.05	20231128	1947	6.06	20241113	0.61	N	408920	100	43 억	80718	N	N	N	N
34	20241125	161322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-5	5	-0.23	19005470	8927	130.13	2135	2160	2115	2800	1510	2155	2128.99	0.19	-511	2188	2171	2153	2136	2118	2162	2127	43	645	100	1550	5	1	43232455	929	17.48	1.57	12	0.02	123.00	1372.00	3090	20231123	-30.42	1947	20241113	10.43	2560	-16.02	20240613	1947	10.43	20241113	2995	-28.21	20231128	1947	10.43	20241113	0.61	N	408920	100	43 억	81229	N	N	N	N
35	20241125	151350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-10	5	-0.46	17068320	8026	117.00	2135	2160	2115	2800	1510	2155	2126.63	0.19	-497	2188	2171	2153	2136	2118	2162	2127	43	645	100	1550	5	1	43232455	927	17.44	1.56	12	0.02	123.00	1372.00	3090	20231123	-30.58	1947	20241113	10.17	2560	-16.21	20240613	1947	10.17	20241113	2995	-28.38	20231128	1947	10.17	20241113	0.61	N	408920	100	43 억	81229	N	N	N	N
36	20241125	141346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-10	5	-0.46	15903470	7482	109.07	2135	2160	2115	2800	1510	2155	2125.56	0.19	-67	2188	2171	2153	2136	2118	2162	2127	43	645	100	1550	5	1	43232455	927	17.44	1.56	12	0.02	123.00	1372.00	3090	20231123	-30.58	1947	20241113	10.17	2560	-16.21	20240613	1947	10.17	20241113	2995	-28.38	20231128	1947	10.17	20241113	0.61	N	408920	100	43 억	81229	N	N	N	N
37	20241125	131335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-25	5	-1.16	11052410	5205	75.87	2135	2160	2115	2800	1510	2155	2123.42	0.19	-25	2188	2171	2153	2136	2118	2162	2127	43	645	100	1550	5	1	43232455	921	17.32	1.55	12	0.01	123.00	1372.00	3090	20231123	-31.07	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	2995	-28.88	20231128	1947	9.40	20241113	0.61	N	408920	100	43 억	81229	N	N	N	N
38	20241125	121352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-25	5	-1.16	8363555	3938	57.41	2135	2160	2115	2800	1510	2155	2123.81	0.19	-25	2188	2171	2153	2136	2118	2162	2127	43	645	100	1550	5	1	43232455	921	17.32	1.55	12	0.01	123.00	1372.00	3090	20231123	-31.07	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	2995	-28.88	20231128	1947	9.40	20241113	0.61	N	408920	100	43 억	81229	N	N	N	N
39	20241125	111345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-25	5	-1.16	4051455	1904	27.76	2135	2160	2115	2800	1510	2155	2127.87	0.19	-23	2188	2171	2153	2136	2118	2162	2127	43	645	100	1550	5	1	43232455	921	17.32	1.55	12	0.00	123.00	1372.00	3090	20231123	-31.07	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	2995	-28.88	20231128	1947	9.40	20241113	0.61	N	408920	100	43 억	81229	N	N	N	N
40	20241125	101330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-25	5	-1.16	3786245	1779	25.93	2135	2160	2120	2800	1510	2155	2128.30	0.19	-23	2188	2171	2153	2136	2118	2162	2127	43	645	100	1550	5	1	43232455	921	17.32	1.55	12	0.00	123.00	1372.00	3090	20231123	-31.07	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	2995	-28.88	20231128	1947	9.40	20241113	0.61	N	408920	100	43 억	81229	N	N	N	N
41	20241125	091329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	0	3	0.00	1032320	483	7.04	2135	2160	2135	2800	1510	2155	2137.31	0.19	23	2188	2171	2153	2136	2118	2162	2127	43	645	100	1550	5	1	43232455	932	17.52	1.57	12	0.00	123.00	1372.00	3090	20231123	-30.26	1947	20241113	10.68	2560	-15.82	20240613	1947	10.68	20241113	2995	-28.05	20231128	1947	10.68	20241113	0.61	N	408920	100	43 억	81229	N	N	N	N
42	20241122	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-15	5	-0.69	14739185	6860	38.16	2170	2170	2135	2820	1520	2170	2148.57	0.19	-705	2260	2215	2135	2090	2010	2237	2112	43	650	100	1560	5	1	43232455	932	17.52	1.57	12	0.02	123.00	1372.00	3090	20231123	-30.26	1947	20241113	10.68	2560	-15.82	20240613	1947	10.68	20241113	3090	-30.26	20231123	1947	10.68	20241113	0.61	N	408920	100	43 억	81917	N	N	N	N
43	20241122	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-20	5	-0.92	12216105	5687	31.64	2170	2170	2135	2820	1520	2170	2148.08	0.19	-368	2260	2215	2135	2090	2010	2237	2112	43	650	100	1560	5	1	43232455	929	17.48	1.57	12	0.01	123.00	1372.00	3090	20231123	-30.42	1947	20241113	10.43	2560	-16.02	20240613	1947	10.43	20241113	3090	-30.42	20231123	1947	10.43	20241113	0.61	N	408920	100	43 억	81917	N	N	N	N
44	20241122	141233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-20	5	-0.92	11549375	5376	29.91	2170	2170	2135	2820	1520	2170	2148.32	0.19	-123	2260	2215	2135	2090	2010	2237	2112	43	650	100	1560	5	1	43232455	929	17.48	1.57	12	0.01	123.00	1372.00	3090	20231123	-30.42	1947	20241113	10.43	2560	-16.02	20240613	1947	10.43	20241113	3090	-30.42	20231123	1947	10.43	20241113	0.61	N	408920	100	43 억	81917	N	N	N	N
45	20241122	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-25	5	-1.15	11054455	5145	28.62	2170	2170	2135	2820	1520	2170	2148.58	0.19	-117	2260	2215	2135	2090	2010	2237	2112	43	650	100	1560	5	1	43232455	927	17.44	1.56	12	0.01	123.00	1372.00	3090	20231123	-30.58	1947	20241113	10.17	2560	-16.21	20240613	1947	10.17	20241113	3090	-30.58	20231123	1947	10.17	20241113	0.61	N	408920	100	43 억	81917	N	N	N	N
46	20241122	121237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-15	5	-0.69	10951345	5097	28.36	2170	2170	2135	2820	1520	2170	2148.59	0.19	-107	2260	2215	2135	2090	2010	2237	2112	43	650	100	1560	5	1	43232455	932	17.52	1.57	12	0.01	123.00	1372.00	3090	20231123	-30.26	1947	20241113	10.68	2560	-15.82	20240613	1947	10.68	20241113	3090	-30.26	20231123	1947	10.68	20241113	0.61	N	408920	100	43 억	81917	N	N	N	N
47	20241122	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	-25	5	-1.15	8838240	4111	22.87	2170	2170	2135	2820	1520	2170	2149.90	0.19	-107	2260	2215	2135	2090	2010	2237	2112	43	650	100	1560	5	1	43232455	927	17.44	1.56	12	0.01	123.00	1372.00	3090	20231123	-30.58	1947	20241113	10.17	2560	-16.21	20240613	1947	10.17	20241113	3090	-30.58	20231123	1947	10.17	20241113	0.61	N	408920	100	43 억	81917	N	N	N	N
48	20241122	101243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-10	5	-0.46	8166815	3798	21.13	2170	2170	2150	2820	1520	2170	2150.29	0.19	-107	2260	2215	2135	2090	2010	2237	2112	43	650	100	1560	5	1	43232455	934	17.56	1.57	12	0.01	123.00	1372.00	3090	20231123	-30.10	1947	20241113	10.94	2560	-15.62	20240613	1947	10.94	20241113	3090	-30.10	20231123	1947	10.94	20241113	0.61	N	408920	100	43 억	81917	N	N	N	N
49	20241122	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	0	3	0.00	8670	4	0.02	2170	2170	2165	2820	1520	2170	2167.50	0.19	-4	2260	2215	2135	2090	2010	2237	2112	43	650	100	1560	5	1	43232455	938	17.64	1.58	12	0.00	123.00	1372.00	3090	20231123	-29.77	1947	20241113	11.45	2560	-15.23	20240613	1947	11.45	20241113	3090	-29.77	20231123	1947	11.45	20241113	0.61	N	408920	100	43 억	81917	N	N	N	N
50	20241121	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	20	2	0.93	38486180	17975	125.82	2165	2180	2055	2795	1505	2150	2141.09	0.19	-826	2203	2176	2143	2116	2083	2190	2130	43	645	100	1540	5	1	43232455	938	17.64	1.58	12	0.04	123.00	1372.00	3090	20231123	-29.77	1947	20241113	11.45	2560	-15.23	20240613	1947	11.45	20241113	3090	-29.77	20231123	1947	11.45	20241113	0.66	N	408920	100	43 억	82743	N	N	N	N
51	20241121	151246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	20	2	0.93	38008780	17755	124.28	2165	2180	2055	2795	1505	2150	2140.74	0.19	-822	2203	2176	2143	2116	2083	2190	2130	43	645	100	1540	5	1	43232455	938	17.64	1.58	12	0.04	123.00	1372.00	3090	20231123	-29.77	1947	20241113	11.45	2560	-15.23	20240613	1947	11.45	20241113	3090	-29.77	20231123	1947	11.45	20241113	0.66	N	408920	100	43 억	82743	N	N	N	N
52	20241121	141245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	15	2	0.70	24960870	11739	82.17	2165	2180	2055	2795	1505	2150	2126.32	0.19	-42	2203	2176	2143	2116	2083	2190	2130	43	645	100	1540	5	1	43232455	936	17.60	1.58	12	0.03	123.00	1372.00	3090	20231123	-29.94	1947	20241113	11.20	2560	-15.43	20240613	1947	11.20	20241113	3090	-29.94	20231123	1947	11.20	20241113	0.66	N	408920	100	43 억	82743	N	N	N	N
53	20241121	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	15	2	0.70	23163820	10906	76.34	2165	2180	2055	2795	1505	2150	2123.95	0.19	115	2203	2176	2143	2116	2083	2190	2130	43	645	100	1540	5	1	43232455	936	17.60	1.58	12	0.03	123.00	1372.00	3090	20231123	-29.94	1947	20241113	11.20	2560	-15.43	20240613	1947	11.20	20241113	3090	-29.94	20231123	1947	11.20	20241113	0.66	N	408920	100	43 억	82743	N	N	N	N
54	20241121	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	15	2	0.70	22426715	10564	73.95	2165	2180	2055	2795	1505	2150	2122.94	0.19	115	2203	2176	2143	2116	2083	2190	2130	43	645	100	1540	5	1	43232455	936	17.60	1.58	12	0.02	123.00	1372.00	3090	20231123	-29.94	1947	20241113	11.20	2560	-15.43	20240613	1947	11.20	20241113	3090	-29.94	20231123	1947	11.20	20241113	0.66	N	408920	100	43 억	82743	N	N	N	N
55	20241121	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	15	2	0.70	19914965	9401	65.81	2165	2180	2055	2795	1505	2150	2118.39	0.19	625	2203	2176	2143	2116	2083	2190	2130	43	645	100	1540	5	1	43232455	936	17.60	1.58	12	0.02	123.00	1372.00	3090	20231123	-29.94	1947	20241113	11.20	2560	-15.43	20240613	1947	11.20	20241113	3090	-29.94	20231123	1947	11.20	20241113	0.66	N	408920	100	43 억	82743	N	N	N	N
56	20241121	101242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-20	5	-0.93	17177040	8127	56.89	2165	2180	2055	2795	1505	2150	2113.58	0.19	943	2203	2176	2143	2116	2083	2190	2130	43	645	100	1540	5	1	43232455	921	17.32	1.55	12	0.02	123.00	1372.00	3090	20231123	-31.07	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	3090	-31.07	20231123	1947	9.40	20241113	0.66	N	408920	100	43 억	82743	N	N	N	N
57	20241121	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	30	2	1.40	2223980	1024	7.17	2165	2180	2160	2795	1505	2150	2171.86	0.19	-66	2203	2176	2143	2116	2083	2190	2130	43	645	100	1540	5	1	43232455	942	17.72	1.59	12	0.00	123.00	1372.00	3090	20231123	-29.45	1947	20241113	11.97	2560	-14.84	20240613	1947	11.97	20241113	3090	-29.45	20231123	1947	11.97	20241113	0.66	N	408920	100	43 억	82743	N	N	N	N
58	20241120	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	20	2	0.94	30652875	14284	130.33	2110	2170	2110	2765	1495	2130	2145.96	0.19	-150	2170	2150	2110	2090	2050	2160	2100	43	635	100	1530	5	1	43232455	929	17.48	1.57	12	0.03	123.00	1372.00	3090	20231123	-30.42	1947	20241113	10.43	2560	-16.02	20240613	1947	10.43	20241113	3090	-30.42	20231123	1947	10.43	20241113	0.66	N	408920	100	43 억	82893	N	N	N	N
59	20241120	151247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	35	2	1.64	29629465	13808	125.99	2110	2170	2110	2765	1495	2130	2145.82	0.19	-98	2170	2150	2110	2090	2050	2160	2100	43	635	100	1530	5	1	43232455	936	17.60	1.58	12	0.03	123.00	1372.00	3090	20231123	-29.94	1947	20241113	11.20	2560	-15.43	20240613	1947	11.20	20241113	3090	-29.94	20231123	1947	11.20	20241113	0.66	N	408920	100	43 억	82893	N	N	N	N
60	20241120	141249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	20	2	0.94	20567595	9596	87.55	2110	2170	2110	2765	1495	2130	2143.35	0.19	-134	2170	2150	2110	2090	2050	2160	2100	43	635	100	1530	5	1	43232455	929	17.48	1.57	12	0.02	123.00	1372.00	3090	20231123	-30.42	1947	20241113	10.43	2560	-16.02	20240613	1947	10.43	20241113	3090	-30.42	20231123	1947	10.43	20241113	0.66	N	408920	100	43 억	82893	N	N	N	N
61	20241120	131250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	35	2	1.64	19503855	9102	83.05	2110	2170	2110	2765	1495	2130	2142.81	0.19	-134	2170	2150	2110	2090	2050	2160	2100	43	635	100	1530	5	1	43232455	936	17.60	1.58	12	0.02	123.00	1372.00	3090	20231123	-29.94	1947	20241113	11.20	2560	-15.43	20240613	1947	11.20	20241113	3090	-29.94	20231123	1947	11.20	20241113	0.66	N	408920	100	43 억	82893	N	N	N	N
62	20241120	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	30	2	1.41	13747935	6442	58.78	2110	2160	2110	2765	1495	2130	2134.11	0.19	-4	2170	2150	2110	2090	2050	2160	2100	43	635	100	1530	5	1	43232455	934	17.56	1.57	12	0.01	123.00	1372.00	3090	20231123	-30.10	1947	20241113	10.94	2560	-15.62	20240613	1947	10.94	20241113	3090	-30.10	20231123	1947	10.94	20241113	0.66	N	408920	100	43 억	82893	N	N	N	N
63	20241120	111252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	15	2	0.70	8418355	3956	36.09	2110	2150	2110	2765	1495	2130	2128.00	0.19	310	2170	2150	2110	2090	2050	2160	2100	43	635	100	1530	5	1	43232455	927	17.44	1.56	12	0.01	123.00	1372.00	3090	20231123	-30.58	1947	20241113	10.17	2560	-16.21	20240613	1947	10.17	20241113	3090	-30.58	20231123	1947	10.17	20241113	0.66	N	408920	100	43 억	82893	N	N	N	N
64	20241120	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	0	3	0.00	2727235	1286	11.73	2110	2130	2110	2765	1495	2130	2120.71	0.19	341	2170	2150	2110	2090	2050	2160	2100	43	635	100	1530	5	1	43232455	921	17.32	1.55	12	0.00	123.00	1372.00	3090	20231123	-31.07	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	3090	-31.07	20231123	1947	9.40	20241113	0.66	N	408920	100	43 억	82893	N	N	N	N
65	20241120	091248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-5	5	-0.23	539190	255	2.33	2110	2125	2110	2765	1495	2130	2114.47	0.19	109	2170	2150	2110	2090	2050	2160	2100	43	635	100	1530	5	1	43232455	919	17.28	1.55	12	0.00	123.00	1372.00	3090	20231123	-31.23	1947	20241113	9.14	2560	-16.99	20240613	1947	9.14	20241113	3090	-31.23	20231123	1947	9.14	20241113	0.66	N	408920	100	43 억	82893	N	N	N	N
66	20241119	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	40	2	1.91	21300065	10079	27.21	2070	2130	2070	2715	1465	2090	2113.31	0.19	265	2140	2115	2070	2045	2000	2127	2057	43	625	100	1500	5	1	43232455	921	17.32	1.55	12	0.02	123.00	1372.00	3175	20231110	-32.91	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	3090	-31.07	20231123	1947	9.40	20241113	0.71	N	408920	100	43 억	82628	N	N	N	N
67	20241119	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	40	2	1.91	21057265	9965	26.90	2070	2130	2070	2715	1465	2090	2113.12	0.19	271	2140	2115	2070	2045	2000	2127	2057	43	625	100	1500	5	1	43232455	921	17.32	1.55	12	0.02	123.00	1372.00	3175	20231110	-32.91	1947	20241113	9.40	2560	-16.80	20240613	1947	9.40	20241113	3090	-31.07	20231123	1947	9.40	20241113	0.71	N	408920	100	43 억	82628	N	N	N	N
68	20241119	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	35	2	1.67	9731520	4624	12.48	2070	2130	2070	2715	1465	2090	2104.57	0.19	-82	2140	2115	2070	2045	2000	2127	2057	43	625	100	1500	5	1	43232455	919	17.28	1.55	12	0.01	123.00	1372.00	3175	20231110	-33.07	1947	20241113	9.14	2560	-16.99	20240613	1947	9.14	20241113	3090	-31.23	20231123	1947	9.14	20241113	0.71	N	408920	100	43 억	82628	N	N	N	N
69	20241119	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	35	2	1.67	9723030	4620	12.47	2070	2130	2070	2715	1465	2090	2104.55	0.19	-82	2140	2115	2070	2045	2000	2127	2057	43	625	100	1500	5	1	43232455	919	17.28	1.55	12	0.01	123.00	1372.00	3175	20231110	-33.07	1947	20241113	9.14	2560	-16.99	20240613	1947	9.14	20241113	3090	-31.23	20231123	1947	9.14	20241113	0.71	N	408920	100	43 억	82628	N	N	N	N
70	20241119	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	35	2	1.67	9686905	4603	12.43	2070	2130	2070	2715	1465	2090	2104.48	0.19	-83	2140	2115	2070	2045	2000	2127	2057	43	625	100	1500	5	1	43232455	919	17.28	1.55	12	0.01	123.00	1372.00	3175	20231110	-33.07	1947	20241113	9.14	2560	-16.99	20240613	1947	9.14	20241113	3090	-31.23	20231123	1947	9.14	20241113	0.71	N	408920	100	43 억	82628	N	N	N	N
71	20241119	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	10	2	0.48	4921270	2353	6.35	2070	2115	2070	2715	1465	2090	2091.49	0.19	-16	2140	2115	2070	2045	2000	2127	2057	43	625	100	1500	5	1	43232455	908	17.07	1.53	12	0.01	123.00	1372.00	3175	20231110	-33.86	1947	20241113	7.86	2560	-17.97	20240613	1947	7.86	20241113	3090	-32.04	20231123	1947	7.86	20241113	0.71	N	408920	100	43 억	82628	N	N	N	N
72	20241119	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	20	2	0.96	3804045	1821	4.92	2070	2110	2070	2715	1465	2090	2088.99	0.19	-16	2140	2115	2070	2045	2000	2127	2057	43	625	100	1500	5	1	43232455	912	17.15	1.54	12	0.00	123.00	1372.00	3175	20231110	-33.54	1947	20241113	8.37	2560	-17.58	20240613	1947	8.37	20241113	3090	-31.72	20231123	1947	8.37	20241113	0.71	N	408920	100	43 억	82628	N	N	N	N
73	20241119	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	0	3	0.00	1221370	590	1.59	2070	2090	2070	2715	1465	2090	2070.12	0.19	365	2140	2115	2070	2045	2000	2127	2057	43	625	100	1500	5	1	43232455	904	16.99	1.52	12	0.00	123.00	1372.00	3175	20231110	-34.17	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	3090	-32.36	20231123	1947	7.34	20241113	0.71	N	408920	100	43 억	82628	N	N	N	N
74	20241118	161144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	25	2	1.21	76507365	37046	104.06	2025	2095	2025	2680	1450	2065	2065.20	0.19	-1315	2135	2100	2050	2015	1965	2117	2032	43	615	100	1480	5	1	43232455	904	16.99	1.52	12	0.09	123.00	1372.00	3185	20231109	-34.38	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	3090	-32.36	20231123	1947	7.34	20241113	0.72	N	408920	100	43 억	83943	N	N	N	N
75	20241118	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	25	2	1.21	75936795	36773	103.29	2025	2095	2025	2680	1450	2065	2065.01	0.19	-1307	2135	2100	2050	2015	1965	2117	2032	43	615	100	1480	5	1	43232455	904	16.99	1.52	12	0.09	123.00	1372.00	3185	20231109	-34.38	1947	20241113	7.34	2560	-18.36	20240613	1947	7.34	20241113	3090	-32.36	20231123	1947	7.34	20241113	0.72	N	408920	100	43 억	83943	N	N	N	N
76	20241118	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	15	2	0.73	63169175	30659	86.12	2025	2090	2025	2680	1450	2065	2060.38	0.19	-1122	2135	2100	2050	2015	1965	2117	2032	43	615	100	1480	5	1	43232455	899	16.91	1.52	12	0.07	123.00	1372.00	3185	20231109	-34.69	1947	20241113	6.83	2560	-18.75	20240613	1947	6.83	20241113	3090	-32.69	20231123	1947	6.83	20241113	0.72	N	408920	100	43 억	83943	N	N	N	N
77	20241118	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	10	2	0.48	60477935	29365	82.49	2025	2090	2025	2680	1450	2065	2059.52	0.19	-1122	2135	2100	2050	2015	1965	2117	2032	43	615	100	1480	5	1	43232455	897	16.87	1.51	12	0.07	123.00	1372.00	3185	20231109	-34.85	1947	20241113	6.57	2560	-18.95	20240613	1947	6.57	20241113	3090	-32.85	20231123	1947	6.57	20241113	0.72	N	408920	100	43 억	83943	N	N	N	N
78	20241118	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	10	2	0.48	41253185	20041	56.29	2025	2090	2025	2680	1450	2065	2058.44	0.19	-1116	2135	2100	2050	2015	1965	2117	2032	43	615	100	1480	5	1	43232455	897	16.87	1.51	12	0.05	123.00	1372.00	3185	20231109	-34.85	1947	20241113	6.57	2560	-18.95	20240613	1947	6.57	20241113	3090	-32.85	20231123	1947	6.57	20241113	0.72	N	408920	100	43 억	83943	N	N	N	N
79	20241118	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	5	2	0.24	21088505	10302	28.94	2025	2080	2025	2680	1450	2065	2047.03	0.19	-515	2135	2100	2050	2015	1965	2117	2032	43	615	100	1480	5	1	43232455	895	16.83	1.51	12	0.02	123.00	1372.00	3185	20231109	-35.01	1947	20241113	6.32	2560	-19.14	20240613	1947	6.32	20241113	3090	-33.01	20231123	1947	6.32	20241113	0.72	N	408920	100	43 억	83943	N	N	N	N
80	20241118	101145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-20	5	-0.97	8610175	4238	11.90	2025	2065	2025	2680	1450	2065	2031.66	0.19	5	2135	2100	2050	2015	1965	2117	2032	43	615	100	1480	5	1	43232455	884	16.63	1.49	12	0.01	123.00	1372.00	3185	20231109	-35.79	1947	20241113	5.03	2560	-20.12	20240613	1947	5.03	20241113	3090	-33.82	20231123	1947	5.03	20241113	0.72	N	408920	100	43 억	83943	N	N	N	N
81	20241118	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-25	5	-1.21	569740	281	0.79	2025	2065	2025	2680	1450	2065	2027.54	0.19	0	2135	2100	2050	2015	1965	2117	2032	43	615	100	1480	5	1	43232455	882	16.59	1.49	12	0.00	123.00	1372.00	3185	20231109	-35.95	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	3090	-33.98	20231123	1947	4.78	20241113	0.72	N	408920	100	43 억	83943	N	N	N	N
82	20241115	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-5	5	-0.24	72752315	35589	58.14	2050	2085	2000	2690	1450	2070	2044.24	0.20	-2159	2144	2107	2048	2011	1952	2125	2029	43	620	100	1490	5	1	43232455	893	16.79	1.51	12	0.08	123.00	1372.00	3225	20231108	-35.97	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	3090	-33.17	20231123	1947	6.06	20241113	0.76	N	408920	100	43 억	86102	N	N	N	N
83	20241115	151304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-5	5	-0.24	72236690	35339	57.73	2050	2085	2000	2690	1450	2070	2044.11	0.20	-2133	2144	2107	2048	2011	1952	2125	2029	43	620	100	1490	5	1	43232455	893	16.79	1.51	12	0.08	123.00	1372.00	3225	20231108	-35.97	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	3090	-33.17	20231123	1947	6.06	20241113	0.76	N	408920	100	43 억	86102	N	N	N	N
84	20241115	141249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-30	5	-1.45	53263705	26125	42.68	2050	2085	2000	2690	1450	2070	2038.80	0.20	-1456	2144	2107	2048	2011	1952	2125	2029	43	620	100	1490	5	1	43232455	882	16.59	1.49	12	0.06	123.00	1372.00	3225	20231108	-36.74	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	3090	-33.98	20231123	1947	4.78	20241113	0.76	N	408920	100	43 억	86102	N	N	N	N
85	20241115	131249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-30	5	-1.45	51126820	25075	40.96	2050	2085	2000	2690	1450	2070	2038.96	0.20	-967	2144	2107	2048	2011	1952	2125	2029	43	620	100	1490	5	1	43232455	882	16.59	1.49	12	0.06	123.00	1372.00	3225	20231108	-36.74	1947	20241113	4.78	2560	-20.31	20240613	1947	4.78	20241113	3090	-33.98	20231123	1947	4.78	20241113	0.76	N	408920	100	43 억	86102	N	N	N	N
86	20241115	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-20	5	-0.97	40459090	19855	32.44	2050	2085	2000	2690	1450	2070	2037.73	0.20	-2236	2144	2107	2048	2011	1952	2125	2029	43	620	100	1490	5	1	43232455	886	16.67	1.49	12	0.05	123.00	1372.00	3225	20231108	-36.43	1947	20241113	5.29	2560	-19.92	20240613	1947	5.29	20241113	3090	-33.66	20231123	1947	5.29	20241113	0.76	N	408920	100	43 억	86102	N	N	N	N
87	20241115	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-25	5	-1.21	33979125	16684	27.26	2050	2085	2000	2690	1450	2070	2036.63	0.20	-2236	2144	2107	2048	2011	1952	2125	2029	43	620	100	1490	5	1	43232455	884	16.63	1.49	12	0.04	123.00	1372.00	3225	20231108	-36.59	1947	20241113	5.03	2560	-20.12	20240613	1947	5.03	20241113	3090	-33.82	20231123	1947	5.03	20241113	0.76	N	408920	100	43 억	86102	N	N	N	N
88	20241115	101219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-60	5	-2.90	17725110	8744	14.28	2050	2085	2000	2690	1450	2070	2027.12	0.20	997	2144	2107	2048	2011	1952	2125	2029	43	620	100	1490	5	1	43232455	869	16.34	1.47	12	0.02	123.00	1372.00	3225	20231108	-37.67	1947	20241113	3.24	2560	-21.48	20240613	1947	3.24	20241113	3090	-34.95	20231123	1947	3.24	20241113	0.76	N	408920	100	43 억	86102	N	N	N	N
89	20241115	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	15	2	0.72	258800	125	0.20	2050	2085	2050	2690	1450	2070	2070.40	0.20	-40	2144	2107	2048	2011	1952	2125	2029	43	620	100	1490	5	1	43232455	901	16.95	1.52	12	0.00	123.00	1372.00	3225	20231108	-35.35	1947	20241113	7.09	2560	-18.55	20240613	1947	7.09	20241113	3090	-32.52	20231123	1947	7.09	20241113	0.76	N	408920	100	43 억	86102	N	N	N	N
90	20241114	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	87	2	4.38	122874943	59762	57.08	1989	2085	1989	2580	1392	1988	2056.16	0.20	252	2044	2015	1981	1952	1918	1999	1936	43	592	100	1430	5	1	43232455	897	16.87	1.51	12	0.14	123.00	1372.00	3225	20231107	-35.66	1947	20241113	6.57	2560	-18.95	20240613	1947	6.57	20241113	3090	-32.85	20231123	1947	6.57	20241113	0.78	N	408920	100	43 억	86100	N	N	N	N
91	20241114	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	87	2	4.38	121916288	59297	56.64	1989	2085	1989	2580	1392	1988	2056.12	0.20	252	2044	2015	1981	1952	1918	1999	1936	43	592	100	1430	5	1	43232455	897	16.87	1.51	12	0.14	123.00	1372.00	3225	20231107	-35.66	1947	20241113	6.57	2560	-18.95	20240613	1947	6.57	20241113	3090	-32.85	20231123	1947	6.57	20241113	0.78	N	408920	100	43 억	86100	N	N	N	N
92	20241114	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	77	2	3.87	70427023	34504	32.96	1989	2070	1989	2580	1392	1988	2041.25	0.20	-13	2044	2015	1981	1952	1918	1999	1936	43	592	100	1430	5	1	43232455	893	16.79	1.51	12	0.08	123.00	1372.00	3225	20231107	-35.97	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	3090	-33.17	20231123	1947	6.06	20241113	0.78	N	408920	100	43 억	86100	N	N	N	N
93	20241114	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	77	2	3.87	67753858	33205	31.71	1989	2070	1989	2580	1392	1988	2040.59	0.20	-135	2044	2015	1981	1952	1918	1999	1936	43	592	100	1430	5	1	43232455	893	16.79	1.51	12	0.08	123.00	1372.00	3225	20231107	-35.97	1947	20241113	6.06	2560	-19.34	20240613	1947	6.06	20241113	3090	-33.17	20231123	1947	6.06	20241113	0.78	N	408920	100	43 억	86100	N	N	N	N
94	20241114	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	57	2	2.87	61633518	30223	28.87	1989	2060	1989	2580	1392	1988	2039.42	0.20	-87	2044	2015	1981	1952	1918	1999	1936	43	592	100	1430	5	1	43232455	884	16.63	1.49	12	0.07	123.00	1372.00	3225	20231107	-36.59	1947	20241113	5.03	2560	-20.12	20240613	1947	5.03	20241113	3090	-33.82	20231123	1947	5.03	20241113	0.78	N	408920	100	43 억	86100	N	N	N	N
95	20241114	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	67	2	3.37	31609918	15496	14.80	1989	2060	1989	2580	1392	1988	2040.14	0.20	-85	2044	2015	1981	1952	1918	1999	1936	43	592	100	1430	5	1	43232455	888	16.71	1.50	12	0.04	123.00	1372.00	3225	20231107	-36.28	1947	20241113	5.55	2560	-19.73	20240613	1947	5.55	20241113	3090	-33.50	20231123	1947	5.55	20241113	0.78	N	408920	100	43 억	86100	N	N	N	N
96	20241114	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	22	2	1.11	3869158	1940	1.85	1989	2010	1989	2580	1392	1988	1994.68	0.20	0	2044	2015	1981	1952	1918	1999	1936	43	592	100	1430	5	1	43232455	869	16.34	1.47	12	0.00	123.00	1372.00	3225	20231107	-37.67	1947	20241113	3.24	2560	-21.48	20240613	1947	3.24	20241113	3090	-34.95	20231123	1947	3.24	20241113	0.78	N	408920	100	43 억	86100	N	N	N	N
97	20241114	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	0.20	0	2044	2015	1981	1952	1918	1999	1936	43	592	100	1430	1	1	43232455	859	16.16	1.45	12	0.00	123.00	1372.00	3225	20231107	-38.36	1947	20241113	2.11	2560	-22.34	20240613	1947	2.11	20241113	3090	-35.66	20231123	1947	2.11	20241113	0.78	N	408920	100	43 억	86100	N	N	N	N
98	20241113	160820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1988	-6	5	-0.30	207082123	104600	81.89	1994	2010	1947	2590	1396	1994	1979.70	0.21	-4798	2102	2047	2020	1965	1938	2034	1952	43	596	100	1430	1	1	43232455	859	16.16	1.45	12	0.24	123.00	1372.00	3225	20231106	-38.36	1947	20241113	2.11	2560	-22.34	20240613	1947	2.11	20241113	3090	-35.66	20231123	1947	2.11	20241113	0.77	N	408920	100	43 억	88634	N	N	N	N
99	20241113	150858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1971	-23	5	-1.15	185889212	93747	73.40	1994	2010	1951	2590	1396	1994	1982.84	0.21	-4708	2102	2047	2020	1965	1938	2034	1952	43	596	100	1430	1	1	43232455	852	16.02	1.44	12	0.22	123.00	1372.00	3225	20231106	-38.88	1951	20241113	1.03	2560	-23.01	20240613	1951	1.03	20241113	3090	-36.21	20231123	1951	1.03	20241113	0.77	N	408920	100	43 억	88634	N	N	N	N
100	20241113	140854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1959	-35	5	-1.76	157214839	79088	61.92	1994	2010	1954	2590	1396	1994	1987.82	0.21	-4498	2102	2047	2020	1965	1938	2034	1952	43	596	100	1430	1	1	43232455	847	15.93	1.43	12	0.18	123.00	1372.00	3225	20231106	-39.26	1954	20241113	0.26	2560	-23.48	20240613	1954	0.26	20241113	3090	-36.60	20231123	1954	0.26	20241113	0.77	N	408920	100	43 억	88634	N	N	N	N
101	20241113	130858	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1980	-14	5	-0.70	140053475	70358	55.09	1994	2010	1973	2590	1396	1994	1990.57	0.21	-3397	2102	2047	2020	1965	1938	2034	1952	43	596	100	1430	1	1	43232455	856	16.10	1.44	12	0.16	123.00	1372.00	3225	20231106	-38.60	1973	20241113	0.35	2560	-22.66	20240613	1973	0.35	20241113	3090	-35.92	20231123	1973	0.35	20241113	0.77	N	408920	100	43 억	88634	N	N	N	N
102	20241113	120846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1983	-11	5	-0.55	126838577	63680	49.86	1994	2010	1975	2590	1396	1994	1991.80	0.21	-3264	2102	2047	2020	1965	1938	2034	1952	43	596	100	1430	1	1	43232455	857	16.12	1.45	12	0.15	123.00	1372.00	3225	20231106	-38.51	1975	20241113	0.41	2560	-22.54	20240613	1975	0.41	20241113	3090	-35.83	20231123	1975	0.41	20241113	0.77	N	408920	100	43 억	88634	N	N	N	N
103	20241113	110842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1984	-10	5	-0.50	94579525	47462	37.16	1994	2010	1980	2590	1396	1994	1992.73	0.21	-2633	2102	2047	2020	1965	1938	2034	1952	43	596	100	1430	1	1	43232455	858	16.13	1.45	12	0.11	123.00	1372.00	3225	20231106	-38.48	1980	20241113	0.20	2560	-22.50	20240613	1980	0.20	20241113	3090	-35.79	20231123	1980	0.20	20241113	0.77	N	408920	100	43 억	88634	N	N	N	N
104	20241113	100843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1994	0	3	0.00	86599065	43442	34.01	1994	2010	1985	2590	1396	1994	1993.44	0.21	-1783	2102	2047	2020	1965	1938	2034	1952	43	596	100	1430	1	1	43232455	862	16.21	1.45	12	0.10	123.00	1372.00	3225	20231106	-38.17	1985	20241113	0.45	2560	-22.11	20240613	1985	0.45	20241113	3090	-35.47	20231123	1985	0.45	20241113	0.77	N	408920	100	43 억	88634	N	N	N	N
105	20241113	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	11	2	0.55	1573664	788	0.62	1994	2005	1994	2590	1396	1994	1999.52	0.21	-100	2102	2047	2020	1965	1938	2034	1952	43	596	100	1430	5	1	43232455	867	16.30	1.46	12	0.00	123.00	1372.00	3225	20231106	-37.83	1993	20241112	0.60	2560	-21.68	20240613	1993	0.60	20241112	3090	-35.11	20231123	1993	0.60	20241112	0.77	N	408920	100	43 억	88634	N	N	N	N
106	20241112	161127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1994	-66	5	-3.20	243788484	121138	325.09	2060	2075	1993	2675	1445	2060	2012.68	0.19	8292	2166	2112	2086	2032	2006	2100	2020	43	615	100	1480	1	1	43232455	862	16.21	1.45	12	0.28	123.00	1372.00	3225	20231106	-38.17	1993	20241112	0.05	2560	-22.11	20240613	1993	0.05	20241112	3090	-35.47	20231123	1993	0.05	20241112	0.77	N	408920	100	43 억	82661	N	N	N	N
107	20241112	151141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1997	-63	5	-3.06	236164869	117315	314.83	2060	2075	1993	2675	1445	2060	2013.08	0.19	10570	2166	2112	2086	2032	2006	2100	2020	43	615	100	1480	1	1	43232455	863	16.24	1.46	12	0.27	123.00	1372.00	3225	20231106	-38.08	1993	20241112	0.20	2560	-21.99	20240613	1993	0.20	20241112	3090	-35.37	20231123	1993	0.20	20241112	0.77	N	408920	100	43 억	82661	N	N	N	N
108	20241112	141143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2020	-40	5	-1.94	180845598	89640	240.56	2060	2075	1997	2675	1445	2060	2017.47	0.19	11182	2166	2112	2086	2032	2006	2100	2020	43	615	100	1480	5	1	43232455	873	16.42	1.47	12	0.21	123.00	1372.00	3225	20231106	-37.36	1997	20241112	1.15	2560	-21.09	20240613	1997	1.15	20241112	3090	-34.63	20231123	1997	1.15	20241112	0.77	N	408920	100	43 억	82661	N	N	N	N
109	20241112	131151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2015	-45	5	-2.18	173461265	85953	230.67	2060	2075	1997	2675	1445	2060	2018.09	0.19	10917	2166	2112	2086	2032	2006	2100	2020	43	615	100	1480	5	1	43232455	871	16.38	1.47	12	0.20	123.00	1372.00	3225	20231106	-37.52	1997	20241112	0.90	2560	-21.29	20240613	1997	0.90	20241112	3090	-34.79	20231123	1997	0.90	20241112	0.77	N	408920	100	43 억	82661	N	N	N	N
110	20241112	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	0	3	0.00	61663715	30161	80.94	2060	2075	2030	2675	1445	2060	2044.49	0.19	832	2166	2112	2086	2032	2006	2100	2020	43	615	100	1480	5	1	43232455	891	16.75	1.50	12	0.07	123.00	1372.00	3225	20231106	-36.12	2000	20240806	3.00	2560	-19.53	20240613	2000	3.00	20240806	3090	-33.33	20231123	2000	3.00	20240806	0.77	N	408920	100	43 억	82661	N	N	N	N
111	20241112	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	0	3	0.00	24116135	11744	31.52	2060	2075	2040	2675	1445	2060	2053.49	0.19	-412	2166	2112	2086	2032	2006	2100	2020	43	615	100	1480	5	1	43232455	891	16.75	1.50	12	0.03	123.00	1372.00	3225	20231106	-36.12	2000	20240806	3.00	2560	-19.53	20240613	2000	3.00	20240806	3090	-33.33	20231123	2000	3.00	20240806	0.77	N	408920	100	43 억	82661	N	N	N	N
112	20241112	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	0	3	0.00	17096545	8334	22.37	2060	2075	2040	2675	1445	2060	2051.42	0.19	-412	2166	2112	2086	2032	2006	2100	2020	43	615	100	1480	5	1	43232455	891	16.75	1.50	12	0.02	123.00	1372.00	3225	20231106	-36.12	2000	20240806	3.00	2560	-19.53	20240613	2000	3.00	20240806	3090	-33.33	20231123	2000	3.00	20240806	0.77	N	408920	100	43 억	82661	N	N	N	N
113	20241112	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-5	5	-0.24	1053985	512	1.37	2060	2060	2055	2675	1445	2060	2058.56	0.19	-187	2166	2112	2086	2032	2006	2100	2020	43	615	100	1480	5	1	43232455	888	16.71	1.50	12	0.00	123.00	1372.00	3225	20231106	-36.28	2000	20240806	2.75	2560	-19.73	20240613	2000	2.75	20240806	3090	-33.50	20231123	2000	2.75	20240806	0.77	N	408920	100	43 억	82661	N	N	N	N
114	20241111	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	-80	5	-3.74	77216680	37263	616.12	2140	2140	2060	2780	1500	2140	2074.91	0.19	-800	2173	2156	2133	2116	2093	2145	2105	43	640	100	1540	5	1	43232455	891	16.75	1.50	12	0.09	123.00	1372.00	3225	20231106	-36.12	2000	20240806	3.00	2560	-19.53	20240613	2000	3.00	20240806	3090	-33.33	20231123	2000	3.00	20240806	0.78	N	408920	100	43 억	83451	N	N	N	N
115	20241111	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-40	5	-1.87	59530960	28680	474.21	2140	2140	2060	2780	1500	2140	2075.70	0.19	-675	2173	2156	2133	2116	2093	2145	2105	43	640	100	1540	5	1	43232455	908	17.07	1.53	12	0.07	123.00	1372.00	3225	20231106	-34.88	2000	20240806	5.00	2560	-17.97	20240613	2000	5.00	20240806	3090	-32.04	20231123	2000	5.00	20240806	0.78	N	408920	100	43 억	83451	N	N	N	N
116	20241111	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-50	5	-2.34	36803315	17718	292.96	2140	2140	2060	2780	1500	2140	2077.17	0.19	167	2173	2156	2133	2116	2093	2145	2105	43	640	100	1540	5	1	43232455	904	16.99	1.52	12	0.04	123.00	1372.00	3225	20231106	-35.19	2000	20240806	4.50	2560	-18.36	20240613	2000	4.50	20240806	3090	-32.36	20231123	2000	4.50	20240806	0.78	N	408920	100	43 억	83451	N	N	N	N
117	20241111	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-50	5	-2.34	27253140	13104	216.67	2140	2140	2060	2780	1500	2140	2079.76	0.19	69	2173	2156	2133	2116	2093	2145	2105	43	640	100	1540	5	1	43232455	904	16.99	1.52	12	0.03	123.00	1372.00	3225	20231106	-35.19	2000	20240806	4.50	2560	-18.36	20240613	2000	4.50	20240806	3090	-32.36	20231123	2000	4.50	20240806	0.78	N	408920	100	43 억	83451	N	N	N	N
118	20241111	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-60	5	-2.80	22910270	11016	182.14	2140	2140	2060	2780	1500	2140	2079.73	0.19	-215	2173	2156	2133	2116	2093	2145	2105	43	640	100	1540	5	1	43232455	899	16.91	1.52	12	0.03	123.00	1372.00	3225	20231106	-35.50	2000	20240806	4.00	2560	-18.75	20240613	2000	4.00	20240806	3090	-32.69	20231123	2000	4.00	20240806	0.78	N	408920	100	43 억	83451	N	N	N	N
119	20241111	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-65	5	-3.04	17765160	8530	141.04	2140	2140	2060	2780	1500	2140	2082.67	0.19	-10	2173	2156	2133	2116	2093	2145	2105	43	640	100	1540	5	1	43232455	897	16.87	1.51	12	0.02	123.00	1372.00	3225	20231106	-35.66	2000	20240806	3.75	2560	-18.95	20240613	2000	3.75	20240806	3090	-32.85	20231123	2000	3.75	20240806	0.78	N	408920	100	43 억	83451	N	N	N	N
120	20241111	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-45	5	-2.10	4989590	2366	39.12	2140	2140	2085	2780	1500	2140	2108.87	0.19	-101	2173	2156	2133	2116	2093	2145	2105	43	640	100	1540	5	1	43232455	906	17.03	1.53	12	0.01	123.00	1372.00	3225	20231106	-35.04	2000	20240806	4.75	2560	-18.16	20240613	2000	4.75	20240806	3090	-32.20	20231123	2000	4.75	20240806	0.78	N	408920	100	43 억	83451	N	N	N	N
121	20241111	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-30	5	-1.40	2158080	1016	16.80	2140	2140	2110	2780	1500	2140	2124.09	0.19	196	2173	2156	2133	2116	2093	2145	2105	43	640	100	1540	5	1	43232455	912	17.15	1.54	12	0.00	123.00	1372.00	3225	20231106	-34.57	2000	20240806	5.50	2560	-17.58	20240613	2000	5.50	20240806	3090	-31.72	20231123	2000	5.50	20240806	0.78	N	408920	100	43 억	83451	N	N	N	N
122	20241108	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	0	3	0.00	12882435	6043	22.08	2150	2150	2110	2780	1500	2140	2131.79	0.19	-1122	2223	2181	2143	2101	2063	2202	2122	43	640	100	1540	5	1	43232455	925	17.40	1.56	12	0.01	123.00	1372.00	3225	20231106	-33.64	2000	20240806	7.00	2560	-16.41	20240613	2000	7.00	20240806	3225	-33.64	20231108	2000	7.00	20240806	0.78	N	408920	100	43 억	83992	N	N	N	N
123	20241108	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-5	5	-0.23	10457455	4908	17.94	2150	2150	2110	2780	1500	2140	2130.70	0.19	-874	2223	2181	2143	2101	2063	2202	2122	43	640	100	1540	5	1	43232455	923	17.36	1.56	12	0.01	123.00	1372.00	3225	20231106	-33.80	2000	20240806	6.75	2560	-16.60	20240613	2000	6.75	20240806	3225	-33.80	20231108	2000	6.75	20240806	0.78	N	408920	100	43 억	83992	N	N	N	N
124	20241108	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-5	5	-0.23	10455320	4907	17.93	2150	2150	2110	2780	1500	2140	2130.69	0.19	-874	2223	2181	2143	2101	2063	2202	2122	43	640	100	1540	5	1	43232455	923	17.36	1.56	12	0.01	123.00	1372.00	3225	20231106	-33.80	2000	20240806	6.75	2560	-16.60	20240613	2000	6.75	20240806	3225	-33.80	20231108	2000	6.75	20240806	0.78	N	408920	100	43 억	83992	N	N	N	N
125	20241108	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	-5	5	-0.23	10423360	4892	17.88	2150	2150	2110	2780	1500	2140	2130.70	0.19	-863	2223	2181	2143	2101	2063	2202	2122	43	640	100	1540	5	1	43232455	923	17.36	1.56	12	0.01	123.00	1372.00	3225	20231106	-33.80	2000	20240806	6.75	2560	-16.60	20240613	2000	6.75	20240806	3225	-33.80	20231108	2000	6.75	20240806	0.78	N	408920	100	43 억	83992	N	N	N	N
126	20241108	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	0	3	0.00	8751795	4106	15.00	2150	2150	2110	2780	1500	2140	2131.46	0.19	-672	2223	2181	2143	2101	2063	2202	2122	43	640	100	1540	5	1	43232455	925	17.40	1.56	12	0.01	123.00	1372.00	3225	20231106	-33.64	2000	20240806	7.00	2560	-16.41	20240613	2000	7.00	20240806	3225	-33.64	20231108	2000	7.00	20240806	0.78	N	408920	100	43 억	83992	N	N	N	N
127	20241108	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	0	3	0.00	7152515	3356	12.26	2150	2150	2110	2780	1500	2140	2131.26	0.19	-672	2223	2181	2143	2101	2063	2202	2122	43	640	100	1540	5	1	43232455	925	17.40	1.56	12	0.01	123.00	1372.00	3225	20231106	-33.64	2000	20240806	7.00	2560	-16.41	20240613	2000	7.00	20240806	3225	-33.64	20231108	2000	7.00	20240806	0.78	N	408920	100	43 억	83992	N	N	N	N
128	20241108	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	0	3	0.00	7150375	3355	12.26	2150	2150	2110	2780	1500	2140	2131.26	0.19	-672	2223	2181	2143	2101	2063	2202	2122	43	640	100	1540	5	1	43232455	925	17.40	1.56	12	0.01	123.00	1372.00	3225	20231106	-33.64	2000	20240806	7.00	2560	-16.41	20240613	2000	7.00	20240806	3225	-33.64	20231108	2000	7.00	20240806	0.78	N	408920	100	43 억	83992	N	N	N	N
129	20241108	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	0	3	0.00	1782510	838	3.06	2150	2150	2110	2780	1500	2140	2127.10	0.19	-90	2223	2181	2143	2101	2063	2202	2122	43	640	100	1540	5	1	43232455	925	17.40	1.56	12	0.00	123.00	1372.00	3225	20231106	-33.64	2000	20240806	7.00	2560	-16.41	20240613	2000	7.00	20240806	3225	-33.64	20231108	2000	7.00	20240806	0.78	N	408920	100	43 억	83992	N	N	N	N
130	20241107	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	20	2	0.94	58228105	27365	133.41	2120	2185	2105	2755	1485	2120	2127.83	0.19	-141	2223	2171	2143	2091	2063	2157	2077	43	635	100	1520	5	1	43232455	925	17.40	1.56	12	0.06	123.00	1372.00	3225	20231106	-33.64	2000	20240806	7.00	2560	-16.41	20240613	2000	7.00	20240806	3225	-33.64	20231107	2000	7.00	20240806	0.78	N	408920	100	43 억	84133	N	N	N	N
131	20241107	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	0	3	0.00	54154050	25442	124.03	2120	2185	2105	2755	1485	2120	2128.53	0.19	-53	2223	2171	2143	2091	2063	2157	2077	43	635	100	1520	5	1	43232455	917	17.24	1.55	12	0.06	123.00	1372.00	3225	20231106	-34.26	2000	20240806	6.00	2560	-17.19	20240613	2000	6.00	20240806	3225	-34.26	20231107	2000	6.00	20240806	0.78	N	408920	100	43 억	84133	N	N	N	N
132	20241107	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2135	15	2	0.71	39288095	18438	89.89	2120	2185	2105	2755	1485	2120	2130.82	0.19	-892	2223	2171	2143	2091	2063	2157	2077	43	635	100	1520	5	1	43232455	923	17.36	1.56	12	0.04	123.00	1372.00	3225	20231106	-33.80	2000	20240806	6.75	2560	-16.60	20240613	2000	6.75	20240806	3225	-33.80	20231107	2000	6.75	20240806	0.78	N	408920	100	43 억	84133	N	N	N	N
133	20241107	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	25	2	1.18	31612000	14834	72.32	2120	2185	2105	2755	1485	2120	2131.05	0.19	-979	2223	2171	2143	2091	2063	2157	2077	43	635	100	1520	5	1	43232455	927	17.44	1.56	12	0.03	123.00	1372.00	3225	20231106	-33.49	2000	20240806	7.25	2560	-16.21	20240613	2000	7.25	20240806	3225	-33.49	20231107	2000	7.25	20240806	0.78	N	408920	100	43 억	84133	N	N	N	N
134	20241107	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2145	25	2	1.18	26021025	12218	59.57	2120	2185	2105	2755	1485	2120	2129.73	0.19	-1137	2223	2171	2143	2091	2063	2157	2077	43	635	100	1520	5	1	43232455	927	17.44	1.56	12	0.03	123.00	1372.00	3225	20231106	-33.49	2000	20240806	7.25	2560	-16.21	20240613	2000	7.25	20240806	3225	-33.49	20231107	2000	7.25	20240806	0.78	N	408920	100	43 억	84133	N	N	N	N
135	20241107	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-5	5	-0.24	13534545	6407	31.24	2120	2165	2105	2755	1485	2120	2112.46	0.19	-48	2223	2171	2143	2091	2063	2157	2077	43	635	100	1520	5	1	43232455	914	17.20	1.54	12	0.01	123.00	1372.00	3225	20231106	-34.42	2000	20240806	5.75	2560	-17.38	20240613	2000	5.75	20240806	3225	-34.42	20231107	2000	5.75	20240806	0.78	N	408920	100	43 억	84133	N	N	N	N
136	20241107	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-15	5	-0.71	5186560	2444	11.91	2120	2165	2105	2755	1485	2120	2122.16	0.19	-53	2223	2171	2143	2091	2063	2157	2077	43	635	100	1520	5	1	43232455	910	17.11	1.53	12	0.01	123.00	1372.00	3225	20231106	-34.73	2000	20240806	5.25	2560	-17.77	20240613	2000	5.25	20240806	3225	-34.73	20231107	2000	5.25	20240806	0.78	N	408920	100	43 억	84133	N	N	N	N
137	20241107	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	40	2	1.89	501430	234	1.14	2120	2165	2120	2755	1485	2120	2142.86	0.19	-14	2223	2171	2143	2091	2063	2157	2077	43	635	100	1520	5	1	43232455	934	17.56	1.57	12	0.00	123.00	1372.00	3225	20231106	-33.02	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3225	-33.02	20231107	2000	8.00	20240806	0.78	N	408920	100	43 억	84133	N	N	N	N
138	20241106	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	-50	5	-2.30	41589040	19491	258.33	2165	2195	2115	2820	1520	2170	2135.69	0.19	252	2220	2195	2165	2140	2110	2207	2152	43	650	100	1560	5	1	43232455	917	17.24	1.55	12	0.05	123.00	1372.00	3225	20231106	-34.26	2000	20240806	6.00	2560	-17.19	20240613	2000	6.00	20240806	3225	-34.26	20231106	2000	6.00	20240806	0.78	N	408920	100	43 억	83881	N	N	N	N
139	20241106	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-40	5	-1.84	30453275	14248	188.84	2165	2195	2115	2820	1520	2170	2137.37	0.19	811	2220	2195	2165	2140	2110	2207	2152	43	650	100	1560	5	1	43232455	921	17.32	1.55	12	0.03	123.00	1372.00	3225	20231106	-33.95	2000	20240806	6.50	2560	-16.80	20240613	2000	6.50	20240806	3225	-33.95	20231106	2000	6.50	20240806	0.78	N	408920	100	43 억	83881	N	N	N	N
140	20241106	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-5	5	-0.23	20252630	9478	125.62	2165	2195	2115	2820	1520	2170	2136.80	0.19	418	2220	2195	2165	2140	2110	2207	2152	43	650	100	1560	5	1	43232455	936	17.60	1.58	12	0.02	123.00	1372.00	3225	20231106	-32.87	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3225	-32.87	20231106	2000	8.25	20240806	0.78	N	408920	100	43 억	83881	N	N	N	N
141	20241106	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	0	3	0.00	20056295	9387	124.41	2165	2195	2115	2820	1520	2170	2136.60	0.19	461	2220	2195	2165	2140	2110	2207	2152	43	650	100	1560	5	1	43232455	938	17.64	1.58	12	0.02	123.00	1372.00	3225	20231106	-32.71	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3225	-32.71	20231106	2000	8.50	20240806	0.78	N	408920	100	43 억	83881	N	N	N	N
142	20241106	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	0	3	0.00	19802945	9270	122.86	2165	2195	2115	2820	1520	2170	2136.24	0.19	469	2220	2195	2165	2140	2110	2207	2152	43	650	100	1560	5	1	43232455	938	17.64	1.58	12	0.02	123.00	1372.00	3225	20231106	-32.71	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3225	-32.71	20231106	2000	8.50	20240806	0.78	N	408920	100	43 억	83881	N	N	N	N
143	20241106	111131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	5	2	0.23	18754495	8788	116.47	2165	2185	2115	2820	1520	2170	2134.10	0.19	503	2220	2195	2165	2140	2110	2207	2152	43	650	100	1560	5	1	43232455	940	17.68	1.59	12	0.02	123.00	1372.00	3225	20231106	-32.56	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3225	-32.56	20231106	2000	8.75	20240806	0.78	N	408920	100	43 억	83881	N	N	N	N
144	20241106	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	0	3	0.00	18613710	8723	115.61	2165	2185	2115	2820	1520	2170	2133.87	0.19	503	2220	2195	2165	2140	2110	2207	2152	43	650	100	1560	5	1	43232455	938	17.64	1.58	12	0.02	123.00	1372.00	3225	20231106	-32.71	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3225	-32.71	20231106	2000	8.50	20240806	0.78	N	408920	100	43 억	83881	N	N	N	N
145	20241106	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	5	2	0.23	3491035	1627	21.56	2165	2185	2130	2820	1520	2170	2145.69	0.19	119	2220	2195	2165	2140	2110	2207	2152	43	650	100	1560	5	1	43232455	940	17.68	1.59	12	0.00	123.00	1372.00	3225	20231106	-32.56	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3225	-32.56	20231106	2000	8.75	20240806	0.78	N	408920	100	43 억	83881	N	N	N	N
146	20241105	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	0	3	0.00	16302460	7544	94.51	2155	2190	2135	2820	1520	2170	2160.98	0.19	-283	2196	2182	2156	2142	2116	2190	2150	43	650	100	1560	5	1	43232455	938	17.64	1.58	12	0.02	123.00	1372.00	3225	20231106	-32.71	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3225	-32.71	20231106	2000	8.50	20240806	0.78	N	408920	100	43 억	84164	N	N	N	N
147	20241105	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-10	5	-0.46	15336525	7098	88.93	2155	2190	2135	2820	1520	2170	2160.68	0.19	-267	2196	2182	2156	2142	2116	2190	2150	43	650	100	1560	5	1	43232455	934	17.56	1.57	12	0.02	123.00	1372.00	3225	20231106	-33.02	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3225	-33.02	20231106	2000	8.00	20240806	0.78	N	408920	100	43 억	84164	N	N	N	N
148	20241105	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-10	5	-0.46	13953145	6456	80.88	2155	2190	2135	2820	1520	2170	2161.27	0.19	-277	2196	2182	2156	2142	2116	2190	2150	43	650	100	1560	5	1	43232455	934	17.56	1.57	12	0.01	123.00	1372.00	3225	20231106	-33.02	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3225	-33.02	20231106	2000	8.00	20240806	0.78	N	408920	100	43 억	84164	N	N	N	N
149	20241105	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	0	3	0.00	11736305	5430	68.03	2155	2190	2135	2820	1520	2170	2161.38	0.19	-262	2196	2182	2156	2142	2116	2190	2150	43	650	100	1560	5	1	43232455	938	17.64	1.58	12	0.01	123.00	1372.00	3225	20231106	-32.71	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3225	-32.71	20231106	2000	8.50	20240806	0.78	N	408920	100	43 억	84164	N	N	N	N
150	20241105	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	10	2	0.46	10649685	4927	61.73	2155	2190	2135	2820	1520	2170	2161.49	0.19	-261	2196	2182	2156	2142	2116	2190	2150	43	650	100	1560	5	1	43232455	942	17.72	1.59	12	0.01	123.00	1372.00	3225	20231106	-32.40	2000	20240806	9.00	2560	-14.84	20240613	2000	9.00	20240806	3225	-32.40	20231106	2000	9.00	20240806	0.78	N	408920	100	43 억	84164	N	N	N	N
151	20241105	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	5	2	0.23	10610540	4909	61.50	2155	2190	2135	2820	1520	2170	2161.45	0.19	-252	2196	2182	2156	2142	2116	2190	2150	43	650	100	1560	5	1	43232455	940	17.68	1.59	12	0.01	123.00	1372.00	3225	20231106	-32.56	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3225	-32.56	20231106	2000	8.75	20240806	0.78	N	408920	100	43 억	84164	N	N	N	N
152	20241105	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-5	5	-0.23	6199675	2865	35.89	2155	2190	2155	2820	1520	2170	2163.94	0.19	-251	2196	2182	2156	2142	2116	2190	2150	43	650	100	1560	5	1	43232455	936	17.60	1.58	12	0.01	123.00	1372.00	3225	20231106	-32.87	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3225	-32.87	20231106	2000	8.25	20240806	0.78	N	408920	100	43 억	84164	N	N	N	N
153	20241105	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	15	2	0.69	816415	377	4.72	2155	2190	2155	2820	1520	2170	2165.56	0.19	-152	2196	2182	2156	2142	2116	2190	2150	43	650	100	1560	5	1	43232455	945	17.76	1.59	12	0.00	123.00	1372.00	3225	20231106	-32.25	2000	20240806	9.25	2560	-14.65	20240613	2000	9.25	20240806	3225	-32.25	20231106	2000	9.25	20240806	0.78	N	408920	100	43 억	84164	N	N	N	N
154	20241104	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	20	2	0.93	17180965	7981	52.61	2130	2170	2130	2795	1505	2150	2152.73	0.19	626	2203	2176	2153	2126	2103	2165	2115	43	645	100	1540	5	1	43232455	938	17.64	1.58	12	0.02	123.00	1372.00	3225	20231106	-32.71	2000	20240806	8.50	2560	-15.23	20240613	2000	8.50	20240806	3225	-32.71	20231106	2000	8.50	20240806	0.79	N	408920	100	43 억	84105	N	N	N	N
155	20241104	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	5	2	0.23	15519195	7212	47.54	2130	2170	2130	2795	1505	2150	2151.86	0.19	640	2203	2176	2153	2126	2103	2165	2115	43	645	100	1540	5	1	43232455	932	17.52	1.57	12	0.02	123.00	1372.00	3225	20231106	-33.18	2000	20240806	7.75	2560	-15.82	20240613	2000	7.75	20240806	3225	-33.18	20231106	2000	7.75	20240806	0.79	N	408920	100	43 억	84105	N	N	N	N
156	20241104	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	0	3	0.00	9045235	4195	27.66	2130	2170	2130	2795	1505	2150	2156.19	0.19	653	2203	2176	2153	2126	2103	2165	2115	43	645	100	1540	5	1	43232455	929	17.48	1.57	12	0.01	123.00	1372.00	3225	20231106	-33.33	2000	20240806	7.50	2560	-16.02	20240613	2000	7.50	20240806	3225	-33.33	20231106	2000	7.50	20240806	0.79	N	408920	100	43 억	84105	N	N	N	N
157	20241104	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	15	2	0.70	7273805	3372	22.23	2130	2170	2130	2795	1505	2150	2157.12	0.19	630	2203	2176	2153	2126	2103	2165	2115	43	645	100	1540	5	1	43232455	936	17.60	1.58	12	0.01	123.00	1372.00	3225	20231106	-32.87	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3225	-32.87	20231106	2000	8.25	20240806	0.79	N	408920	100	43 억	84105	N	N	N	N
158	20241104	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	10	2	0.47	5346815	2480	16.35	2130	2165	2130	2795	1505	2150	2155.97	0.19	567	2203	2176	2153	2126	2103	2165	2115	43	645	100	1540	5	1	43232455	934	17.56	1.57	12	0.01	123.00	1372.00	3225	20231106	-33.02	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3225	-33.02	20231106	2000	8.00	20240806	0.79	N	408920	100	43 억	84105	N	N	N	N
159	20241104	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	10	2	0.47	3036175	1410	9.30	2130	2165	2130	2795	1505	2150	2153.32	0.19	567	2203	2176	2153	2126	2103	2165	2115	43	645	100	1540	5	1	43232455	934	17.56	1.57	12	0.00	123.00	1372.00	3225	20231106	-33.02	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3225	-33.02	20231106	2000	8.00	20240806	0.79	N	408920	100	43 억	84105	N	N	N	N
160	20241104	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	10	2	0.47	2128975	990	6.53	2130	2165	2130	2795	1505	2150	2150.48	0.19	567	2203	2176	2153	2126	2103	2165	2115	43	645	100	1540	5	1	43232455	934	17.56	1.57	12	0.00	123.00	1372.00	3225	20231106	-33.02	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3225	-33.02	20231106	2000	8.00	20240806	0.79	N	408920	100	43 억	84105	N	N	N	N
161	20241104	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	15	2	0.70	1313935	611	4.03	2130	2165	2130	2795	1505	2150	2150.47	0.19	567	2203	2176	2153	2126	2103	2165	2115	43	645	100	1540	5	1	43232455	936	17.60	1.58	12	0.00	123.00	1372.00	3225	20231106	-32.87	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3225	-32.87	20231106	2000	8.25	20240806	0.79	N	408920	100	43 억	84105	N	N	N	N
162	20241101	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-50	5	-2.27	30886310	14410	105.42	2180	2180	2130	2860	1540	2200	2143.39	0.20	-637	2233	2216	2183	2166	2133	2225	2175	43	660	100	1580	5	1	43232455	929	17.48	1.57	12	0.03	123.00	1372.00	3225	20231106	-33.33	2000	20240806	7.50	2560	-16.02	20240613	2000	7.50	20240806	3225	-33.33	20231106	2000	7.50	20240806	0.79	N	408920	100	43 억	84724	N	N	N	N
163	20241101	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-35	5	-1.59	30396095	14182	103.75	2180	2180	2130	2860	1540	2200	2143.29	0.20	-619	2233	2216	2183	2166	2133	2225	2175	43	660	100	1580	5	1	43232455	936	17.60	1.58	12	0.03	123.00	1372.00	3225	20231106	-32.87	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3225	-32.87	20231106	2000	8.25	20240806	0.79	N	408920	100	43 억	84724	N	N	N	N
164	20241101	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-35	5	-1.59	30383125	14176	103.71	2180	2180	2130	2860	1540	2200	2143.28	0.20	-618	2233	2216	2183	2166	2133	2225	2175	43	660	100	1580	5	1	43232455	936	17.60	1.58	12	0.03	123.00	1372.00	3225	20231106	-32.87	2000	20240806	8.25	2560	-15.43	20240613	2000	8.25	20240806	3225	-32.87	20231106	2000	8.25	20240806	0.79	N	408920	100	43 억	84724	N	N	N	N
165	20241101	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-25	5	-1.14	29167190	13614	99.60	2180	2180	2130	2860	1540	2200	2142.44	0.20	-554	2233	2216	2183	2166	2133	2225	2175	43	660	100	1580	5	1	43232455	940	17.68	1.59	12	0.03	123.00	1372.00	3225	20231106	-32.56	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3225	-32.56	20231106	2000	8.75	20240806	0.79	N	408920	100	43 억	84724	N	N	N	N
166	20241101	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-45	5	-2.05	22760235	10645	77.88	2180	2180	2130	2860	1540	2200	2138.12	0.20	143	2233	2216	2183	2166	2133	2225	2175	43	660	100	1580	5	1	43232455	932	17.52	1.57	12	0.02	123.00	1372.00	3225	20231106	-33.18	2000	20240806	7.75	2560	-15.82	20240613	2000	7.75	20240806	3225	-33.18	20231106	2000	7.75	20240806	0.79	N	408920	100	43 억	84724	N	N	N	N
167	20241101	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-50	5	-2.27	22504425	10526	77.01	2180	2180	2130	2860	1540	2200	2137.98	0.20	250	2233	2216	2183	2166	2133	2225	2175	43	660	100	1580	5	1	43232455	929	17.48	1.57	12	0.02	123.00	1372.00	3225	20231106	-33.33	2000	20240806	7.50	2560	-16.02	20240613	2000	7.50	20240806	3225	-33.33	20231106	2000	7.50	20240806	0.79	N	408920	100	43 억	84724	N	N	N	N
168	20241101	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-40	5	-1.82	1910960	888	6.50	2180	2180	2145	2860	1540	2200	2151.98	0.20	-249	2233	2216	2183	2166	2133	2225	2175	43	660	100	1580	5	1	43232455	934	17.56	1.57	12	0.00	123.00	1372.00	3225	20231106	-33.02	2000	20240806	8.00	2560	-15.62	20240613	2000	8.00	20240806	3225	-33.02	20231106	2000	8.00	20240806	0.79	N	408920	100	43 억	84724	N	N	N	N
169	20241101	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-25	5	-1.14	132395	61	0.45	2180	2180	2170	2860	1540	2200	2170.41	0.20	-59	2233	2216	2183	2166	2133	2225	2175	43	660	100	1580	5	1	43232455	940	17.68	1.59	12	0.00	123.00	1372.00	3225	20231106	-32.56	2000	20240806	8.75	2560	-15.04	20240613	2000	8.75	20240806	3225	-32.56	20231106	2000	8.75	20240806	0.79	N	408920	100	43 억	84724	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History