KissMeData/001000/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

68 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	160115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	933	-20	5	-2.10	53790010	57161	105.85	953	961	931	1238	668	953	941.03	3.76	2230	975	963	957	945	939	961	943	24	285	100	600	1	1	24277540	227	-33.32	1.54	12	0.24	-28.00	607.00	1748	20231221	-46.62	923	20241122	1.08	1747	-46.59	20240117	923	1.08	20241122	1748	-46.62	20231221	923	1.08	20241122	0.08	N	001000	100	24 억	912402	N	N	N	N
3	20241129	150115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	937	-16	5	-1.68	46519643	49385	91.45	953	961	931	1238	668	953	941.98	3.76	2488	975	963	957	945	939	961	943	24	285	100	600	1	1	24277540	227	-33.46	1.54	12	0.20	-28.00	607.00	1748	20231221	-46.40	923	20241122	1.52	1747	-46.37	20240117	923	1.52	20241122	1748	-46.40	20231221	923	1.52	20241122	0.08	N	001000	100	24 억	912402	N	N	N	N
4	20241129	140115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	942	-11	5	-1.15	46394289	49252	91.21	953	961	931	1238	668	953	941.98	3.76	2558	975	963	957	945	939	961	943	24	285	100	600	1	1	24277540	229	-33.64	1.55	12	0.20	-28.00	607.00	1748	20231221	-46.11	923	20241122	2.06	1747	-46.08	20240117	923	2.06	20241122	1748	-46.11	20231221	923	2.06	20241122	0.08	N	001000	100	24 억	912402	N	N	N	N
5	20241129	130116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	933	-20	5	-2.10	41694157	44252	81.95	953	961	931	1238	668	953	942.20	3.76	2558	975	963	957	945	939	961	943	24	285	100	600	1	1	24277540	227	-33.32	1.54	12	0.18	-28.00	607.00	1748	20231221	-46.62	923	20241122	1.08	1747	-46.59	20240117	923	1.08	20241122	1748	-46.62	20231221	923	1.08	20241122	0.08	N	001000	100	24 억	912402	N	N	N	N
6	20241129	120115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	939	-14	5	-1.47	32887059	34842	64.52	953	961	934	1238	668	953	943.89	3.76	2558	975	963	957	945	939	961	943	24	285	100	600	1	1	24277540	228	-33.54	1.55	12	0.14	-28.00	607.00	1748	20231221	-46.28	923	20241122	1.73	1747	-46.25	20240117	923	1.73	20241122	1748	-46.28	20231221	923	1.73	20241122	0.08	N	001000	100	24 억	912402	N	N	N	N
7	20241129	110115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	956	3	2	0.31	17233456	18175	33.66	953	961	940	1238	668	953	948.20	3.76	2228	975	963	957	945	939	961	943	24	285	100	600	1	1	24277540	232	-34.14	1.57	12	0.07	-28.00	607.00	1748	20231221	-45.31	923	20241122	3.58	1747	-45.28	20240117	923	3.58	20241122	1748	-45.31	20231221	923	3.58	20241122	0.08	N	001000	100	24 억	912402	N	N	N	N
8	20241129	100115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	944	-9	5	-0.94	8855267	9333	17.28	953	961	944	1238	668	953	948.81	3.76	2513	975	963	957	945	939	961	943	24	285	100	600	1	1	24277540	229	-33.71	1.56	12	0.04	-28.00	607.00	1748	20231221	-46.00	923	20241122	2.28	1747	-45.96	20240117	923	2.28	20241122	1748	-46.00	20231221	923	2.28	20241122	0.08	N	001000	100	24 억	912402	N	N	N	N
9	20241129	090116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	953	0	3	0.00	101018	106	0.20	953	953	953	1238	668	953	953.00	3.76	-15	975	963	957	945	939	961	943	24	285	100	600	1	1	24277540	231	-34.04	1.57	12	0.00	-28.00	607.00	1748	20231221	-45.48	923	20241122	3.25	1747	-45.45	20240117	923	3.25	20241122	1748	-45.48	20231221	923	3.25	20241122	0.08	N	001000	100	24 억	912402	N	N	N	N
10	20241128	160115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	953	-7	5	-0.73	51695420	54001	95.08	961	969	951	1248	672	960	957.30	3.76	-1483	978	968	958	948	938	974	954	24	288	100	610	1	1	24277540	231	-34.04	1.57	12	0.22	-28.00	607.00	1748	20231221	-45.48	923	20241122	3.25	1747	-45.45	20240117	923	3.25	20241122	1748	-45.48	20231221	923	3.25	20241122	0.08	N	001000	100	24 억	913885	N	N	N	N
11	20241128	150116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	959	-1	5	-0.10	50520807	52770	92.91	961	969	951	1248	672	960	957.38	3.76	-1314	978	968	958	948	938	974	954	24	288	100	610	1	1	24277540	233	-34.25	1.58	12	0.22	-28.00	607.00	1748	20231221	-45.14	923	20241122	3.90	1747	-45.11	20240117	923	3.90	20241122	1748	-45.14	20231221	923	3.90	20241122	0.08	N	001000	100	24 억	913885	N	N	N	N
12	20241128	140115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	960	0	3	0.00	49855956	52075	91.68	961	969	951	1248	672	960	957.39	3.76	-1314	978	968	958	948	938	974	954	24	288	100	610	1	1	24277540	233	-34.29	1.58	12	0.21	-28.00	607.00	1748	20231221	-45.08	923	20241122	4.01	1747	-45.05	20240117	923	4.01	20241122	1748	-45.08	20231221	923	4.01	20241122	0.08	N	001000	100	24 억	913885	N	N	N	N
13	20241128	130115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	953	-7	5	-0.73	38663489	40372	71.08	961	969	951	1248	672	960	957.68	3.76	-1264	978	968	958	948	938	974	954	24	288	100	610	1	1	24277540	231	-34.04	1.57	12	0.17	-28.00	607.00	1748	20231221	-45.48	923	20241122	3.25	1747	-45.45	20240117	923	3.25	20241122	1748	-45.48	20231221	923	3.25	20241122	0.08	N	001000	100	24 억	913885	N	N	N	N
14	20241128	120116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	960	0	3	0.00	36505083	38108	67.09	961	969	951	1248	672	960	957.94	3.76	-117	978	968	958	948	938	974	954	24	288	100	610	1	1	24277540	233	-34.29	1.58	12	0.16	-28.00	607.00	1748	20231221	-45.08	923	20241122	4.01	1747	-45.05	20240117	923	4.01	20241122	1748	-45.08	20231221	923	4.01	20241122	0.08	N	001000	100	24 억	913885	N	N	N	N
15	20241128	110116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	957	-3	5	-0.31	30091850	31426	55.33	961	969	951	1248	672	960	957.55	3.76	336	978	968	958	948	938	974	954	24	288	100	610	1	1	24277540	232	-34.18	1.58	12	0.13	-28.00	607.00	1748	20231221	-45.25	923	20241122	3.68	1747	-45.22	20240117	923	3.68	20241122	1748	-45.25	20231221	923	3.68	20241122	0.08	N	001000	100	24 억	913885	N	N	N	N
16	20241128	100115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	957	-3	5	-0.31	22796199	23769	41.85	961	969	951	1248	672	960	959.07	3.76	-234	978	968	958	948	938	974	954	24	288	100	610	1	1	24277540	232	-34.18	1.58	12	0.10	-28.00	607.00	1748	20231221	-45.25	923	20241122	3.68	1747	-45.22	20240117	923	3.68	20241122	1748	-45.25	20231221	923	3.68	20241122	0.08	N	001000	100	24 억	913885	N	N	N	N
17	20241128	090115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	969	9	2	0.94	1554912	1618	2.85	961	969	960	1248	672	960	961.01	3.76	-7	978	968	958	948	938	974	954	24	288	100	610	1	1	24277540	235	-34.61	1.60	12	0.01	-28.00	607.00	1748	20231221	-44.57	923	20241122	4.98	1747	-44.53	20240117	923	4.98	20241122	1748	-44.57	20231221	923	4.98	20241122	0.08	N	001000	100	24 억	913885	N	N	N	N
18	20241127	160115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	960	7	2	0.73	54152829	56772	243.09	954	968	948	1238	668	953	953.87	3.66	25751	987	970	955	938	923	962	930	24	285	100	600	1	1	24277540	233	-34.29	1.58	12	0.23	-28.00	607.00	1748	20231221	-45.08	923	20241122	4.01	1747	-45.05	20240117	923	4.01	20241122	1748	-45.08	20231221	923	4.01	20241122	0.08	N	001000	100	24 억	888134	N	N	N	N
19	20241127	150115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	956	3	2	0.31	51311227	53798	230.36	954	968	948	1238	668	953	953.78	3.66	25701	987	970	955	938	923	962	930	24	285	100	600	1	1	24277540	232	-34.14	1.57	12	0.22	-28.00	607.00	1748	20231221	-45.31	923	20241122	3.58	1747	-45.28	20240117	923	3.58	20241122	1748	-45.31	20231221	923	3.58	20241122	0.08	N	001000	100	24 억	888134	N	N	N	N
20	20241127	140115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	953	0	3	0.00	48424120	50779	217.43	954	968	948	1238	668	953	953.62	3.66	25864	987	970	955	938	923	962	930	24	285	100	600	1	1	24277540	231	-34.04	1.57	12	0.21	-28.00	607.00	1748	20231221	-45.48	923	20241122	3.25	1747	-45.45	20240117	923	3.25	20241122	1748	-45.48	20231221	923	3.25	20241122	0.08	N	001000	100	24 억	888134	N	N	N	N
21	20241127	130115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	952	-1	5	-0.10	25596301	26837	114.91	954	968	948	1238	668	953	953.77	3.66	6388	987	970	955	938	923	962	930	24	285	100	600	1	1	24277540	231	-34.00	1.57	12	0.11	-28.00	607.00	1748	20231221	-45.54	923	20241122	3.14	1747	-45.51	20240117	923	3.14	20241122	1748	-45.54	20231221	923	3.14	20241122	0.08	N	001000	100	24 억	888134	N	N	N	N
22	20241127	120115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	956	3	2	0.31	19997269	20969	89.79	954	968	948	1238	668	953	953.66	3.66	2359	987	970	955	938	923	962	930	24	285	100	600	1	1	24277540	232	-34.14	1.57	12	0.09	-28.00	607.00	1748	20231221	-45.31	923	20241122	3.58	1747	-45.28	20240117	923	3.58	20241122	1748	-45.31	20231221	923	3.58	20241122	0.08	N	001000	100	24 억	888134	N	N	N	N
23	20241127	110115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	949	-4	5	-0.42	15149810	15891	68.04	954	968	949	1238	668	953	953.36	3.66	1859	987	970	955	938	923	962	930	24	285	100	600	1	1	24277540	230	-33.89	1.56	12	0.07	-28.00	607.00	1748	20231221	-45.71	923	20241122	2.82	1747	-45.68	20240117	923	2.82	20241122	1748	-45.71	20231221	923	2.82	20241122	0.08	N	001000	100	24 억	888134	N	N	N	N
24	20241127	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	956	3	2	0.31	10847821	11372	48.69	954	968	951	1238	668	953	953.91	3.66	-324	987	970	955	938	923	962	930	24	285	100	600	1	1	24277540	232	-34.14	1.57	12	0.05	-28.00	607.00	1748	20231221	-45.31	923	20241122	3.58	1747	-45.28	20240117	923	3.58	20241122	1748	-45.31	20231221	923	3.58	20241122	0.08	N	001000	100	24 억	888134	N	N	N	N
25	20241127	090115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	968	15	2	1.57	681234	714	3.06	954	968	954	1238	668	953	954.11	3.66	-103	987	970	955	938	923	962	930	24	285	100	600	1	1	24277540	235	-34.57	1.59	12	0.00	-28.00	607.00	1748	20231221	-44.62	923	20241122	4.88	1747	-44.59	20240117	923	4.88	20241122	1748	-44.62	20231221	923	4.88	20241122	0.08	N	001000	100	24 억	888134	N	N	N	N
26	20241126	160115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	953	2	2	0.21	22219329	23354	53.42	972	972	940	1236	666	951	951.41	3.66	77	966	958	949	941	932	962	945	24	285	100	600	1	1	24277540	231	-34.04	1.57	12	0.10	-28.00	607.00	1748	20231221	-45.48	923	20241122	3.25	1747	-45.45	20240117	923	3.25	20241122	1748	-45.48	20231221	923	3.25	20241122	0.10	N	001000	100	24 억	888058	N	N	N	N
27	20241126	150115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	953	2	2	0.21	21663037	22770	52.09	972	972	940	1236	666	951	951.39	3.66	-218	966	958	949	941	932	962	945	24	285	100	600	1	1	24277540	231	-34.04	1.57	12	0.09	-28.00	607.00	1748	20231221	-45.48	923	20241122	3.25	1747	-45.45	20240117	923	3.25	20241122	1748	-45.48	20231221	923	3.25	20241122	0.10	N	001000	100	24 억	888058	N	N	N	N
28	20241126	140115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	-6	5	-0.63	15955064	16763	38.35	972	972	940	1236	666	951	951.80	3.66	-2406	966	958	949	941	932	962	945	24	285	100	600	1	1	24277540	229	-33.75	1.56	12	0.07	-28.00	607.00	1748	20231221	-45.94	923	20241122	2.38	1747	-45.91	20240117	923	2.38	20241122	1748	-45.94	20231221	923	2.38	20241122	0.10	N	001000	100	24 억	888058	N	N	N	N
29	20241126	130115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	951	0	3	0.00	12709796	13342	30.52	972	972	940	1236	666	951	952.62	3.66	-2089	966	958	949	941	932	962	945	24	285	100	600	1	1	24277540	231	-33.96	1.57	12	0.05	-28.00	607.00	1748	20231221	-45.59	923	20241122	3.03	1747	-45.56	20240117	923	3.03	20241122	1748	-45.59	20231221	923	3.03	20241122	0.10	N	001000	100	24 억	888058	N	N	N	N
30	20241126	120115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	950	-1	5	-0.11	11095067	11643	26.63	972	972	940	1236	666	951	952.94	3.66	-1583	966	958	949	941	932	962	945	24	285	100	600	1	1	24277540	231	-33.93	1.57	12	0.05	-28.00	607.00	1748	20231221	-45.65	923	20241122	2.93	1747	-45.62	20240117	923	2.93	20241122	1748	-45.65	20231221	923	2.93	20241122	0.10	N	001000	100	24 억	888058	N	N	N	N
31	20241126	110115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	950	-1	5	-0.11	10381617	10892	24.92	972	972	940	1236	666	951	953.14	3.66	-1570	966	958	949	941	932	962	945	24	285	100	600	1	1	24277540	231	-33.93	1.57	12	0.04	-28.00	607.00	1748	20231221	-45.65	923	20241122	2.93	1747	-45.62	20240117	923	2.93	20241122	1748	-45.65	20231221	923	2.93	20241122	0.10	N	001000	100	24 억	888058	N	N	N	N
32	20241126	100116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	957	6	2	0.63	6836623	7167	16.39	972	972	940	1236	666	951	953.90	3.66	883	966	958	949	941	932	962	945	24	285	100	600	1	1	24277540	232	-34.18	1.58	12	0.03	-28.00	607.00	1748	20231221	-45.25	923	20241122	3.68	1747	-45.22	20240117	923	3.68	20241122	1748	-45.25	20231221	923	3.68	20241122	0.10	N	001000	100	24 억	888058	N	N	N	N
33	20241126	090115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	970	19	2	2.00	20398	21	0.05	972	972	970	1236	666	951	971.33	3.66	0	966	958	949	941	932	962	945	24	285	100	600	1	1	24277540	235	-34.64	1.60	12	0.00	-28.00	607.00	1748	20231221	-44.51	923	20241122	5.09	1747	-44.48	20240117	923	5.09	20241122	1748	-44.51	20231221	923	5.09	20241122	0.10	N	001000	100	24 억	888058	N	N	N	N
34	20241125	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	951	9	2	0.96	40913071	43211	30.68	945	957	940	1224	660	942	946.82	3.64	3647	1001	971	947	917	893	959	905	24	282	100	600	1	1	24277540	231	-33.96	1.57	12	0.18	-28.00	607.00	1748	20231221	-45.59	923	20241122	3.03	1747	-45.56	20240117	923	3.03	20241122	1748	-45.59	20231221	923	3.03	20241122	0.10	N	001000	100	24 억	884298	N	N	N	N
35	20241125	150115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	950	8	2	0.85	35297124	37273	26.46	945	957	940	1224	660	942	946.99	3.64	3106	1001	971	947	917	893	959	905	24	282	100	600	1	1	24277540	231	-33.93	1.57	12	0.15	-28.00	607.00	1748	20231221	-45.65	923	20241122	2.93	1747	-45.62	20240117	923	2.93	20241122	1748	-45.65	20231221	923	2.93	20241122	0.10	N	001000	100	24 억	884298	N	N	N	N
36	20241125	140116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	952	10	2	1.06	26483704	27988	19.87	945	957	940	1224	660	942	946.25	3.64	4024	1001	971	947	917	893	959	905	24	282	100	600	1	1	24277540	231	-34.00	1.57	12	0.12	-28.00	607.00	1748	20231221	-45.54	923	20241122	3.14	1747	-45.51	20240117	923	3.14	20241122	1748	-45.54	20231221	923	3.14	20241122	0.10	N	001000	100	24 억	884298	N	N	N	N
37	20241125	130115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	955	13	2	1.38	19653932	20774	14.75	945	955	940	1224	660	942	946.08	3.64	2125	1001	971	947	917	893	959	905	24	282	100	600	1	1	24277540	232	-34.11	1.57	12	0.09	-28.00	607.00	1748	20231221	-45.37	923	20241122	3.47	1747	-45.33	20240117	923	3.47	20241122	1748	-45.37	20231221	923	3.47	20241122	0.10	N	001000	100	24 억	884298	N	N	N	N
38	20241125	120115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	953	11	2	1.17	16542973	17511	12.43	945	954	940	1224	660	942	944.72	3.64	613	1001	971	947	917	893	959	905	24	282	100	600	1	1	24277540	231	-34.04	1.57	12	0.07	-28.00	607.00	1748	20231221	-45.48	923	20241122	3.25	1747	-45.45	20240117	923	3.25	20241122	1748	-45.48	20231221	923	3.25	20241122	0.10	N	001000	100	24 억	884298	N	N	N	N
39	20241125	110115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	3	2	0.32	15221059	16120	11.44	945	950	940	1224	660	942	944.23	3.64	314	1001	971	947	917	893	959	905	24	282	100	600	1	1	24277540	229	-33.75	1.56	12	0.07	-28.00	607.00	1748	20231221	-45.94	923	20241122	2.38	1747	-45.91	20240117	923	2.38	20241122	1748	-45.94	20231221	923	2.38	20241122	0.10	N	001000	100	24 억	884298	N	N	N	N
40	20241125	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	942	0	3	0.00	7716096	8192	5.82	945	949	940	1224	660	942	941.91	3.64	393	1001	971	947	917	893	959	905	24	282	100	600	1	1	24277540	229	-33.64	1.55	12	0.03	-28.00	607.00	1748	20231221	-46.11	923	20241122	2.06	1747	-46.08	20240117	923	2.06	20241122	1748	-46.11	20231221	923	2.06	20241122	0.10	N	001000	100	24 억	884298	N	N	N	N
41	20241125	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	3	2	0.32	514080	544	0.39	945	945	945	1224	660	942	945.00	3.64	-199	1001	971	947	917	893	959	905	24	282	100	600	1	1	24277540	229	-33.75	1.56	12	0.00	-28.00	607.00	1748	20231221	-45.94	923	20241122	2.38	1747	-45.91	20240117	923	2.38	20241122	1748	-45.94	20231221	923	2.38	20241122	0.10	N	001000	100	24 억	884298	N	N	N	N
42	20241122	160114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	942	-28	5	-2.89	133167912	140849	217.01	962	977	923	1261	679	970	945.41	3.64	1505	1012	991	980	959	948	985	953	24	291	100	620	1	1	24277540	229	-33.64	1.55	12	0.58	-28.00	607.00	1748	20231221	-46.11	923	20241122	2.06	1747	-46.08	20240117	923	2.06	20241122	1748	-46.11	20231221	923	2.06	20241122	0.10	N	001000	100	24 억	882715	N	N	N	N
43	20241122	150113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	933	-37	5	-3.81	124696445	131831	203.12	962	977	923	1261	679	970	945.83	3.64	3515	1012	991	980	959	948	985	953	24	291	100	620	1	1	24277540	227	-33.32	1.54	12	0.54	-28.00	607.00	1748	20231221	-46.62	923	20241122	1.08	1747	-46.59	20240117	923	1.08	20241122	1748	-46.62	20231221	923	1.08	20241122	0.10	N	001000	100	24 억	882715	N	N	N	N
44	20241122	140114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	936	-34	5	-3.51	113057941	119328	183.86	962	977	923	1261	679	970	947.40	3.64	2892	1012	991	980	959	948	985	953	24	291	100	620	1	1	24277540	227	-33.43	1.54	12	0.49	-28.00	607.00	1748	20231221	-46.45	923	20241122	1.41	1747	-46.42	20240117	923	1.41	20241122	1748	-46.45	20231221	923	1.41	20241122	0.10	N	001000	100	24 억	882715	N	N	N	N
45	20241122	130114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	951	-19	5	-1.96	75017721	78632	121.15	962	977	941	1261	679	970	953.97	3.64	8008	1012	991	980	959	948	985	953	24	291	100	620	1	1	24277540	231	-33.96	1.57	12	0.32	-28.00	607.00	1748	20231221	-45.59	941	20241122	1.06	1747	-45.56	20240117	941	1.06	20241122	1748	-45.59	20231221	941	1.06	20241122	0.10	N	001000	100	24 억	882715	N	N	N	N
46	20241122	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	950	-20	5	-2.06	58381159	61029	94.03	962	977	950	1261	679	970	956.55	3.64	8140	1012	991	980	959	948	985	953	24	291	100	620	1	1	24277540	231	-33.93	1.57	12	0.25	-28.00	607.00	1748	20231221	-45.65	945	20241115	0.53	1747	-45.62	20240117	945	0.53	20241115	1748	-45.65	20231221	945	0.53	20241115	0.10	N	001000	100	24 억	882715	N	N	N	N
47	20241122	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	957	-13	5	-1.34	20336504	21102	32.51	962	977	957	1261	679	970	963.63	3.64	896	1012	991	980	959	948	985	953	24	291	100	620	1	1	24277540	232	-34.18	1.58	12	0.09	-28.00	607.00	1748	20231221	-45.25	945	20241115	1.27	1747	-45.22	20240117	945	1.27	20241115	1748	-45.25	20231221	945	1.27	20241115	0.10	N	001000	100	24 억	882715	N	N	N	N
48	20241122	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	966	-4	5	-0.41	5983133	6166	9.50	962	977	962	1261	679	970	970.36	3.64	519	1012	991	980	959	948	985	953	24	291	100	620	1	1	24277540	235	-34.50	1.59	12	0.03	-28.00	607.00	1748	20231221	-44.74	945	20241115	2.22	1747	-44.71	20240117	945	2.22	20241115	1748	-44.74	20231221	945	2.22	20241115	0.10	N	001000	100	24 억	882715	N	N	N	N
49	20241122	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	970	0	3	0.00	682308	706	1.09	962	970	962	1261	679	970	963.81	3.64	-135	1012	991	980	959	948	985	953	24	291	100	620	1	1	24277540	235	-34.64	1.60	12	0.00	-28.00	607.00	1748	20231221	-44.51	945	20241115	2.65	1747	-44.48	20240117	945	2.65	20241115	1748	-44.51	20231221	945	2.65	20241115	0.10	N	001000	100	24 억	882715	N	N	N	N
50	20241121	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	970	-31	5	-3.10	63647859	64902	70.84	1001	1001	969	1301	701	1001	980.77	3.61	6417	1043	1021	984	962	925	1033	974	24	300	100	640	1	1	24277540	235	-34.64	1.60	12	0.27	-28.00	607.00	1748	20231221	-44.51	945	20241115	2.65	1747	-44.48	20240117	945	2.65	20241115	1748	-44.51	20231221	945	2.65	20241115	0.10	N	001000	100	24 억	876246	N	N	N	N
51	20241121	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	977	-24	5	-2.40	58959019	60072	65.56	1001	1001	969	1301	701	1001	981.47	3.61	8711	1043	1021	984	962	925	1033	974	24	300	100	640	1	1	24277540	237	-34.89	1.61	12	0.25	-28.00	607.00	1748	20231221	-44.11	945	20241115	3.39	1747	-44.08	20240117	945	3.39	20241115	1748	-44.11	20231221	945	3.39	20241115	0.10	N	001000	100	24 억	876246	N	N	N	N
52	20241121	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	973	-28	5	-2.80	46713848	47501	51.84	1001	1001	969	1301	701	1001	983.43	3.61	7234	1043	1021	984	962	925	1033	974	24	300	100	640	1	1	24277540	236	-34.75	1.60	12	0.20	-28.00	607.00	1748	20231221	-44.34	945	20241115	2.96	1747	-44.30	20240117	945	2.96	20241115	1748	-44.34	20231221	945	2.96	20241115	0.10	N	001000	100	24 억	876246	N	N	N	N
53	20241121	130115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	986	-15	5	-1.50	38272799	38835	42.39	1001	1001	977	1301	701	1001	985.52	3.61	6941	1043	1021	984	962	925	1033	974	24	300	100	640	1	1	24277540	239	-35.21	1.62	12	0.16	-28.00	607.00	1748	20231221	-43.59	945	20241115	4.34	1747	-43.56	20240117	945	4.34	20241115	1748	-43.59	20231221	945	4.34	20241115	0.10	N	001000	100	24 억	876246	N	N	N	N
54	20241121	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	986	-15	5	-1.50	15988181	16141	17.62	1001	1001	977	1301	701	1001	990.53	3.61	7322	1043	1021	984	962	925	1033	974	24	300	100	640	1	1	24277540	239	-35.21	1.62	12	0.07	-28.00	607.00	1748	20231221	-43.59	945	20241115	4.34	1747	-43.56	20240117	945	4.34	20241115	1748	-43.59	20231221	945	4.34	20241115	0.10	N	001000	100	24 억	876246	N	N	N	N
55	20241121	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	990	-11	5	-1.10	12961572	13071	14.27	1001	1001	986	1301	701	1001	991.63	3.61	6925	1043	1021	984	962	925	1033	974	24	300	100	640	1	1	24277540	240	-35.36	1.63	12	0.05	-28.00	607.00	1748	20231221	-43.36	945	20241115	4.76	1747	-43.33	20240117	945	4.76	20241115	1748	-43.36	20231221	945	4.76	20241115	0.10	N	001000	100	24 억	876246	N	N	N	N
56	20241121	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	998	-3	5	-0.30	10845321	10928	11.93	1001	1001	987	1301	701	1001	992.43	3.61	6927	1043	1021	984	962	925	1033	974	24	300	100	640	1	1	24277540	242	-35.64	1.64	12	0.05	-28.00	607.00	1748	20231221	-42.91	945	20241115	5.61	1747	-42.87	20240117	945	5.61	20241115	1748	-42.91	20231221	945	5.61	20241115	0.10	N	001000	100	24 억	876246	N	N	N	N
57	20241121	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1001	0	3	0.00	151151	151	0.16	1001	1001	1001	1301	701	1001	1001.00	3.61	-74	1043	1021	984	962	925	1033	974	24	300	100	640	1	1	24277540	243	-35.75	1.65	12	0.00	-28.00	607.00	1748	20231221	-42.73	945	20241115	5.93	1747	-42.70	20240117	945	5.93	20241115	1748	-42.73	20231221	945	5.93	20241115	0.10	N	001000	100	24 억	876246	N	N	N	N
58	20241120	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1001	0	3	0.00	90586310	91621	226.21	990	1006	947	1301	701	1001	988.71	3.60	1320	1017	1009	1000	992	983	1013	996	24	300	100	640	1	1	24277540	243	-35.75	1.65	12	0.38	-28.00	607.00	1748	20231221	-42.73	945	20241115	5.93	1747	-42.70	20240117	945	5.93	20241115	1748	-42.73	20231221	945	5.93	20241115	0.10	N	001000	100	24 억	874926	N	N	N	N
59	20241120	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1004	3	2	0.30	65592286	66502	164.19	990	1006	947	1301	701	1001	986.32	3.60	1761	1017	1009	1000	992	983	1013	996	24	300	100	640	1	1	24277540	244	-35.86	1.65	12	0.27	-28.00	607.00	1748	20231221	-42.56	945	20241115	6.24	1747	-42.53	20240117	945	6.24	20241115	1748	-42.56	20231221	945	6.24	20241115	0.10	N	001000	100	24 억	874926	N	N	N	N
60	20241120	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	-4	5	-0.40	51099370	51987	128.35	990	1001	947	1301	701	1001	982.93	3.60	3310	1017	1009	1000	992	983	1013	996	24	300	100	640	1	1	24277540	242	-35.61	1.64	12	0.21	-28.00	607.00	1748	20231221	-42.96	945	20241115	5.50	1747	-42.93	20240117	945	5.50	20241115	1748	-42.96	20231221	945	5.50	20241115	0.10	N	001000	100	24 억	874926	N	N	N	N
61	20241120	130115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	991	-10	5	-1.00	44767674	45558	112.48	990	1001	947	1301	701	1001	982.65	3.60	-1614	1017	1009	1000	992	983	1013	996	24	300	100	640	1	1	24277540	241	-35.39	1.63	12	0.19	-28.00	607.00	1748	20231221	-43.31	945	20241115	4.87	1747	-43.27	20240117	945	4.87	20241115	1748	-43.31	20231221	945	4.87	20241115	0.10	N	001000	100	24 억	874926	N	N	N	N
62	20241120	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	986	-15	5	-1.50	28025547	28544	70.47	990	1001	947	1301	701	1001	981.84	3.60	596	1017	1009	1000	992	983	1013	996	24	300	100	640	1	1	24277540	239	-35.21	1.62	12	0.12	-28.00	607.00	1748	20231221	-43.59	945	20241115	4.34	1747	-43.56	20240117	945	4.34	20241115	1748	-43.59	20231221	945	4.34	20241115	0.10	N	001000	100	24 억	874926	N	N	N	N
63	20241120	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	986	-15	5	-1.50	21350705	21717	53.62	990	1001	947	1301	701	1001	983.13	3.60	-1816	1017	1009	1000	992	983	1013	996	24	300	100	640	1	1	24277540	239	-35.21	1.62	12	0.09	-28.00	607.00	1748	20231221	-43.59	945	20241115	4.34	1747	-43.56	20240117	945	4.34	20241115	1748	-43.59	20231221	945	4.34	20241115	0.10	N	001000	100	24 억	874926	N	N	N	N
64	20241120	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	990	-11	5	-1.10	17608855	17919	44.24	990	1001	947	1301	701	1001	982.69	3.60	-1707	1017	1009	1000	992	983	1013	996	24	300	100	640	1	1	24277540	240	-35.36	1.63	12	0.07	-28.00	607.00	1748	20231221	-43.36	945	20241115	4.76	1747	-43.33	20240117	945	4.76	20241115	1748	-43.36	20231221	945	4.76	20241115	0.10	N	001000	100	24 억	874926	N	N	N	N
65	20241120	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1001	0	3	0.00	138611	140	0.35	990	1001	990	1301	701	1001	990.08	3.60	-20	1017	1009	1000	992	983	1013	996	24	300	100	640	1	1	24277540	243	-35.75	1.65	12	0.00	-28.00	607.00	1748	20231221	-42.73	945	20241115	5.93	1747	-42.70	20240117	945	5.93	20241115	1748	-42.73	20231221	945	5.93	20241115	0.10	N	001000	100	24 억	874926	N	N	N	N
66	20241119	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1001	0	3	0.00	40610413	40494	25.32	996	1008	991	1301	701	1001	1002.87	3.62	-3870	1040	1020	990	970	940	1030	980	24	300	100	640	1	1	24277540	243	-35.75	1.65	12	0.17	-28.00	607.00	1748	20231221	-42.73	945	20241115	5.93	1747	-42.70	20240117	945	5.93	20241115	1748	-42.73	20231221	945	5.93	20241115	0.10	N	001000	100	24 억	878567	N	N	N	N
67	20241119	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1002	1	2	0.10	40169732	40054	25.04	996	1008	991	1301	701	1001	1002.89	3.62	-3849	1040	1020	990	970	940	1030	980	24	300	100	640	1	1	24277540	243	-35.79	1.65	12	0.16	-28.00	607.00	1748	20231221	-42.68	945	20241115	6.03	1747	-42.64	20240117	945	6.03	20241115	1748	-42.68	20231221	945	6.03	20241115	0.10	N	001000	100	24 억	878567	N	N	N	N
68	20241119	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	4	2	0.40	37238493	37125	23.21	996	1008	992	1301	701	1001	1003.06	3.62	-3845	1040	1020	990	970	940	1030	980	24	300	100	640	1	1	24277540	244	-35.89	1.66	12	0.15	-28.00	607.00	1748	20231221	-42.51	945	20241115	6.35	1747	-42.47	20240117	945	6.35	20241115	1748	-42.51	20231221	945	6.35	20241115	0.10	N	001000	100	24 억	878567	N	N	N	N
69	20241119	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	-4	5	-0.40	31742598	31655	19.79	996	1008	992	1301	701	1001	1002.77	3.62	-3755	1040	1020	990	970	940	1030	980	24	300	100	640	1	1	24277540	242	-35.61	1.64	12	0.13	-28.00	607.00	1748	20231221	-42.96	945	20241115	5.50	1747	-42.93	20240117	945	5.50	20241115	1748	-42.96	20231221	945	5.50	20241115	0.10	N	001000	100	24 억	878567	N	N	N	N
70	20241119	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	4	2	0.40	28774451	28685	17.94	996	1008	992	1301	701	1001	1003.12	3.62	-3536	1040	1020	990	970	940	1030	980	24	300	100	640	1	1	24277540	244	-35.89	1.66	12	0.12	-28.00	607.00	1748	20231221	-42.51	945	20241115	6.35	1747	-42.47	20240117	945	6.35	20241115	1748	-42.51	20231221	945	6.35	20241115	0.10	N	001000	100	24 억	878567	N	N	N	N
71	20241119	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	4	2	0.40	28196047	28108	17.57	996	1008	992	1301	701	1001	1003.13	3.62	-3536	1040	1020	990	970	940	1030	980	24	300	100	640	1	1	24277540	244	-35.89	1.66	12	0.12	-28.00	607.00	1748	20231221	-42.51	945	20241115	6.35	1747	-42.47	20240117	945	6.35	20241115	1748	-42.51	20231221	945	6.35	20241115	0.10	N	001000	100	24 억	878567	N	N	N	N
72	20241119	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	4	2	0.40	23584414	23518	14.70	996	1008	992	1301	701	1001	1002.82	3.62	-1777	1040	1020	990	970	940	1030	980	24	300	100	640	1	1	24277540	244	-35.89	1.66	12	0.10	-28.00	607.00	1748	20231221	-42.51	945	20241115	6.35	1747	-42.47	20240117	945	6.35	20241115	1748	-42.51	20231221	945	6.35	20241115	0.10	N	001000	100	24 억	878567	N	N	N	N
73	20241119	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1000	-1	5	-0.10	118588	119	0.07	996	1001	996	1301	701	1001	996.54	3.62	-105	1040	1020	990	970	940	1030	980	24	300	100	640	1	1	24277540	243	-35.71	1.65	12	0.00	-28.00	607.00	1748	20231221	-42.79	945	20241115	5.82	1747	-42.76	20240117	945	5.82	20241115	1748	-42.79	20231221	945	5.82	20241115	0.10	N	001000	100	24 억	878567	N	N	N	N
74	20241118	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1001	10	2	1.01	156802226	159721	91.64	990	1010	960	1288	694	991	981.73	3.61	2922	1056	1023	984	951	912	1004	932	24	297	100	630	1	1	24277540	243	-35.75	1.65	12	0.66	-28.00	607.00	1748	20231221	-42.73	945	20241115	5.93	1747	-42.70	20240117	945	5.93	20241115	1748	-42.73	20231221	945	5.93	20241115	0.10	N	001000	100	24 억	875573	N	N	N	N
75	20241118	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	983	-8	5	-0.81	153633027	156513	89.80	990	1010	960	1288	694	991	981.60	3.61	509	1056	1023	984	951	912	1004	932	24	297	100	630	1	1	24277540	239	-35.11	1.62	12	0.64	-28.00	607.00	1748	20231221	-43.76	945	20241115	4.02	1747	-43.73	20240117	945	4.02	20241115	1748	-43.76	20231221	945	4.02	20241115	0.10	N	001000	100	24 억	875573	N	N	N	N
76	20241118	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	996	5	2	0.50	101797958	104369	59.88	990	1000	960	1288	694	991	975.37	3.61	-418	1056	1023	984	951	912	1004	932	24	297	100	630	1	1	24277540	242	-35.57	1.64	12	0.43	-28.00	607.00	1748	20231221	-43.02	945	20241115	5.40	1747	-42.99	20240117	945	5.40	20241115	1748	-43.02	20231221	945	5.40	20241115	0.10	N	001000	100	24 억	875573	N	N	N	N
77	20241118	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	992	1	2	0.10	96688322	99188	56.91	990	1000	960	1288	694	991	974.80	3.61	-327	1056	1023	984	951	912	1004	932	24	297	100	630	1	1	24277540	241	-35.43	1.63	12	0.41	-28.00	607.00	1748	20231221	-43.25	945	20241115	4.97	1747	-43.22	20240117	945	4.97	20241115	1748	-43.25	20231221	945	4.97	20241115	0.10	N	001000	100	24 억	875573	N	N	N	N
78	20241118	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	987	-4	5	-0.40	94505439	96982	55.64	990	1000	960	1288	694	991	974.46	3.61	500	1056	1023	984	951	912	1004	932	24	297	100	630	1	1	24277540	240	-35.25	1.63	12	0.40	-28.00	607.00	1748	20231221	-43.54	945	20241115	4.44	1747	-43.50	20240117	945	4.44	20241115	1748	-43.54	20231221	945	4.44	20241115	0.10	N	001000	100	24 억	875573	N	N	N	N
79	20241118	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	988	-3	5	-0.30	79746125	81999	47.05	990	991	960	1288	694	991	972.53	3.61	2999	1056	1023	984	951	912	1004	932	24	297	100	630	1	1	24277540	240	-35.29	1.63	12	0.34	-28.00	607.00	1748	20231221	-43.48	945	20241115	4.55	1747	-43.45	20240117	945	4.55	20241115	1748	-43.48	20231221	945	4.55	20241115	0.10	N	001000	100	24 억	875573	N	N	N	N
80	20241118	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	968	-23	5	-2.32	44699286	45987	26.39	990	990	962	1288	694	991	972.00	3.61	2400	1056	1023	984	951	912	1004	932	24	297	100	630	1	1	24277540	235	-34.57	1.59	12	0.19	-28.00	607.00	1748	20231221	-44.62	945	20241115	2.43	1747	-44.59	20240117	945	2.43	20241115	1748	-44.62	20231221	945	2.43	20241115	0.10	N	001000	100	24 억	875573	N	N	N	N
81	20241118	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	990	-1	5	-0.10	335610	339	0.19	990	990	990	1288	694	991	990.00	3.61	0	1056	1023	984	951	912	1004	932	24	297	100	630	1	1	24277540	240	-35.36	1.63	12	0.00	-28.00	607.00	1748	20231221	-43.36	945	20241115	4.76	1747	-43.33	20240117	945	4.76	20241115	1748	-43.36	20231221	945	4.76	20241115	0.10	N	001000	100	24 억	875573	N	N	N	N
82	20241115	160113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	991	-9	5	-0.90	165472704	168717	241.06	1000	1017	945	1300	700	1000	980.75	3.71	-25682	1033	1016	1008	991	983	1012	987	24	300	100	640	1	1	24277540	241	-35.39	1.63	12	0.69	-28.00	607.00	1748	20231221	-43.31	945	20241115	4.87	1747	-43.27	20240117	945	4.87	20241115	1748	-43.31	20231221	945	4.87	20241115	0.10	N	001000	100	24 억	900943	N	N	N	N
83	20241115	150114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	988	-12	5	-1.20	149184427	152293	217.59	1000	1017	945	1300	700	1000	979.59	3.71	-22484	1033	1016	1008	991	983	1012	987	24	300	100	640	1	1	24277540	240	-35.29	1.63	12	0.63	-28.00	607.00	1748	20231221	-43.48	945	20241115	4.55	1747	-43.45	20240117	945	4.55	20241115	1748	-43.48	20231221	945	4.55	20241115	0.10	N	001000	100	24 억	900943	N	N	N	N
84	20241115	140114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	968	-32	5	-3.20	118354626	120395	172.02	1000	1017	950	1300	700	1000	983.05	3.71	-18188	1033	1016	1008	991	983	1012	987	24	300	100	640	1	1	24277540	235	-34.57	1.59	12	0.50	-28.00	607.00	1748	20231221	-44.62	950	20241115	1.89	1747	-44.59	20240117	950	1.89	20241115	1748	-44.62	20231221	950	1.89	20241115	0.10	N	001000	100	24 억	900943	N	N	N	N
85	20241115	130113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	980	-20	5	-2.00	100048743	101491	145.01	1000	1017	950	1300	700	1000	985.79	3.71	-15283	1033	1016	1008	991	983	1012	987	24	300	100	640	1	1	24277540	238	-35.00	1.61	12	0.42	-28.00	607.00	1748	20231221	-43.94	950	20241115	3.16	1747	-43.90	20240117	950	3.16	20241115	1748	-43.94	20231221	950	3.16	20241115	0.10	N	001000	100	24 억	900943	N	N	N	N
86	20241115	120114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	975	-25	5	-2.50	73066859	73578	105.13	1000	1017	950	1300	700	1000	993.05	3.71	-3336	1033	1016	1008	991	983	1012	987	24	300	100	640	1	1	24277540	237	-34.82	1.61	12	0.30	-28.00	607.00	1748	20231221	-44.22	950	20241115	2.63	1747	-44.19	20240117	950	2.63	20241115	1748	-44.22	20231221	950	2.63	20241115	0.10	N	001000	100	24 억	900943	N	N	N	N
87	20241115	110113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	997	-3	5	-0.30	63582599	63849	91.23	1000	1017	950	1300	700	1000	995.83	3.71	-3376	1033	1016	1008	991	983	1012	987	24	300	100	640	1	1	24277540	242	-35.61	1.64	12	0.26	-28.00	607.00	1748	20231221	-42.96	950	20241115	4.95	1747	-42.93	20240117	950	4.95	20241115	1748	-42.96	20231221	950	4.95	20241115	0.10	N	001000	100	24 억	900943	N	N	N	N
88	20241115	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1013	13	2	1.30	21279253	21125	30.18	1000	1017	997	1300	700	1000	1007.30	3.71	501	1033	1016	1008	991	983	1012	987	24	300	100	640	1	1	24277540	246	-36.18	1.67	12	0.09	-28.00	607.00	1748	20231221	-42.05	984	20240903	2.95	1747	-42.01	20240117	984	2.95	20240903	1748	-42.05	20231221	984	2.95	20240903	0.10	N	001000	100	24 억	900943	N	N	N	N
89	20241115	090129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1000	0	3	0.00	401009	401	0.57	1000	1009	1000	1300	700	1000	1000.02	3.71	0	1033	1016	1008	991	983	1012	987	24	300	100	640	1	1	24277540	243	-35.71	1.65	12	0.00	-28.00	607.00	1748	20231221	-42.79	984	20240903	1.63	1747	-42.76	20240117	984	1.63	20240903	1748	-42.79	20231221	984	1.63	20240903	0.10	N	001000	100	24 억	900943	N	N	N	N
90	20241114	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1004	-20	5	-1.95	60767244	60533	23.77	1020	1025	1000	1331	717	1024	1003.87	3.71	801	1129	1076	1043	990	957	1060	974	24	307	100	650	1	1	24277540	244	-35.86	1.65	12	0.25	-28.00	607.00	1748	20231221	-42.56	984	20240903	2.03	1747	-42.53	20240117	984	2.03	20240903	1748	-42.56	20231221	984	2.03	20240903	0.10	N	001000	100	24 억	900158	N	N	N	N
91	20241114	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1009	-15	5	-1.46	52055385	51835	20.35	1020	1025	1000	1331	717	1024	1004.25	3.71	-274	1129	1076	1043	990	957	1060	974	24	307	100	650	1	1	24277540	245	-36.04	1.66	12	0.21	-28.00	607.00	1748	20231221	-42.28	984	20240903	2.54	1747	-42.24	20240117	984	2.54	20240903	1748	-42.28	20231221	984	2.54	20240903	0.10	N	001000	100	24 억	900158	N	N	N	N
92	20241114	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	-19	5	-1.86	37740690	37551	14.74	1020	1025	1000	1331	717	1024	1005.05	3.71	1192	1129	1076	1043	990	957	1060	974	24	307	100	650	1	1	24277540	244	-35.89	1.66	12	0.15	-28.00	607.00	1748	20231221	-42.51	984	20240903	2.13	1747	-42.47	20240117	984	2.13	20240903	1748	-42.51	20231221	984	2.13	20240903	0.10	N	001000	100	24 억	900158	N	N	N	N
93	20241114	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1004	-20	5	-1.95	36583258	36398	14.29	1020	1025	1000	1331	717	1024	1005.09	3.71	1194	1129	1076	1043	990	957	1060	974	24	307	100	650	1	1	24277540	244	-35.86	1.65	12	0.15	-28.00	607.00	1748	20231221	-42.56	984	20240903	2.03	1747	-42.53	20240117	984	2.03	20240903	1748	-42.56	20231221	984	2.03	20240903	0.10	N	001000	100	24 억	900158	N	N	N	N
94	20241114	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1008	-16	5	-1.56	34779490	34605	13.59	1020	1025	1000	1331	717	1024	1005.04	3.71	1238	1129	1076	1043	990	957	1060	974	24	307	100	650	1	1	24277540	245	-36.00	1.66	12	0.14	-28.00	607.00	1748	20231221	-42.33	984	20240903	2.44	1747	-42.30	20240117	984	2.44	20240903	1748	-42.33	20231221	984	2.44	20240903	0.10	N	001000	100	24 억	900158	N	N	N	N
95	20241114	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1004	-20	5	-1.95	30818869	30678	12.04	1020	1025	1000	1331	717	1024	1004.59	3.71	641	1129	1076	1043	990	957	1060	974	24	307	100	650	1	1	24277540	244	-35.86	1.65	12	0.13	-28.00	607.00	1748	20231221	-42.56	984	20240903	2.03	1747	-42.53	20240117	984	2.03	20240903	1748	-42.56	20231221	984	2.03	20240903	0.10	N	001000	100	24 억	900158	N	N	N	N
96	20241114	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1024	0	3	0.00	1391753	1360	0.53	1020	1025	1018	1331	717	1024	1023.35	3.71	-667	1129	1076	1043	990	957	1060	974	24	307	100	650	1	1	24277540	249	-36.57	1.69	12	0.01	-28.00	607.00	1748	20231221	-41.42	984	20240903	4.07	1747	-41.39	20240117	984	4.07	20240903	1748	-41.42	20231221	984	4.07	20240903	0.10	N	001000	100	24 억	900158	N	N	N	N
97	20241114	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1024	0	3	0.00	0	0	0.00	0	0	0	1331	717	1024	0.00	3.71	0	1129	1076	1043	990	957	1060	974	24	307	100	650	1	1	24277540	249	-36.57	1.69	12	0.00	-28.00	607.00	1748	20231221	-41.42	984	20240903	4.07	1747	-41.39	20240117	984	4.07	20240903	1748	-41.42	20231221	984	4.07	20240903	0.10	N	001000	100	24 억	900158	N	N	N	N
98	20241113	160102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1024	-30	5	-2.85	264825818	254003	239.86	1096	1096	1010	1370	738	1054	1042.62	3.82	-27617	1091	1072	1036	1017	981	1082	1027	24	316	100	670	1	1	24277540	249	-36.57	1.69	12	1.05	-28.00	607.00	1748	20231221	-41.42	984	20240903	4.07	1747	-41.39	20240117	984	4.07	20240903	1748	-41.42	20231221	984	4.07	20240903	0.11	N	001000	100	24 억	927775	N	N	N	N
99	20241113	150103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1017	-37	5	-3.51	254149356	243517	229.96	1096	1096	1010	1370	738	1054	1043.61	3.82	-27710	1091	1072	1036	1017	981	1082	1027	24	316	100	670	1	1	24277540	247	-36.32	1.68	12	1.00	-28.00	607.00	1748	20231221	-41.82	984	20240903	3.35	1747	-41.79	20240117	984	3.35	20240903	1748	-41.82	20231221	984	3.35	20240903	0.11	N	001000	100	24 억	927775	N	N	N	N
100	20241113	140103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1018	-36	5	-3.42	244701279	234229	221.19	1096	1096	1010	1370	738	1054	1044.66	3.82	-27131	1091	1072	1036	1017	981	1082	1027	24	316	100	670	1	1	24277540	247	-36.36	1.68	12	0.96	-28.00	607.00	1748	20231221	-41.76	984	20240903	3.46	1747	-41.73	20240117	984	3.46	20240903	1748	-41.76	20231221	984	3.46	20240903	0.11	N	001000	100	24 억	927775	N	N	N	N
101	20241113	130103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1035	-19	5	-1.80	206359393	196789	185.83	1096	1096	1023	1370	738	1054	1048.60	3.82	-24207	1091	1072	1036	1017	981	1082	1027	24	316	100	670	1	1	24277540	251	-36.96	1.71	12	0.81	-28.00	607.00	1748	20231221	-40.79	984	20240903	5.18	1747	-40.76	20240117	984	5.18	20240903	1748	-40.79	20231221	984	5.18	20240903	0.11	N	001000	100	24 억	927775	N	N	N	N
102	20241113	120103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1038	-16	5	-1.52	188213986	179168	169.19	1096	1096	1023	1370	738	1054	1050.46	3.82	-25502	1091	1072	1036	1017	981	1082	1027	24	316	100	670	1	1	24277540	252	-37.07	1.71	12	0.74	-28.00	607.00	1748	20231221	-40.62	984	20240903	5.49	1747	-40.58	20240117	984	5.49	20240903	1748	-40.62	20231221	984	5.49	20240903	0.11	N	001000	100	24 억	927775	N	N	N	N
103	20241113	110102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1031	-23	5	-2.18	166026721	157746	148.96	1096	1096	1023	1370	738	1054	1052.48	3.82	-26881	1091	1072	1036	1017	981	1082	1027	24	316	100	670	1	1	24277540	250	-36.82	1.70	12	0.65	-28.00	607.00	1748	20231221	-41.02	984	20240903	4.78	1747	-40.98	20240117	984	4.78	20240903	1748	-41.02	20231221	984	4.78	20240903	0.11	N	001000	100	24 억	927775	N	N	N	N
104	20241113	100103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1041	-13	5	-1.23	77395106	73167	69.09	1096	1096	1029	1370	738	1054	1057.85	3.82	-26018	1091	1072	1036	1017	981	1082	1027	24	316	100	670	1	1	24277540	253	-37.18	1.71	12	0.30	-28.00	607.00	1748	20231221	-40.45	984	20240903	5.79	1747	-40.41	20240117	984	5.79	20240903	1748	-40.45	20231221	984	5.79	20240903	0.11	N	001000	100	24 억	927775	N	N	N	N
105	20241113	090102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1061	7	2	0.66	8088907	7501	7.08	1096	1096	1058	1370	738	1054	1083.12	3.82	32	1091	1072	1036	1017	981	1082	1027	24	316	100	670	1	1	24277540	258	-37.89	1.75	12	0.03	-28.00	607.00	1748	20231221	-39.30	984	20240903	7.83	1747	-39.27	20240117	984	7.83	20240903	1748	-39.30	20231221	984	7.83	20240903	0.11	N	001000	100	24 억	927775	N	N	N	N
106	20241112	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1054	31	2	3.03	107526883	104104	206.09	1015	1055	1000	1329	717	1023	1032.88	3.78	9645	1049	1035	1021	1007	993	1043	1015	24	306	100	650	1	1	24277540	256	-37.64	1.74	12	0.43	-28.00	607.00	1748	20231221	-39.70	984	20240903	7.11	1747	-39.67	20240117	984	7.11	20240903	1748	-39.70	20231221	984	7.11	20240903	0.11	N	001000	100	24 억	918130	N	N	N	N
107	20241112	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1033	10	2	0.98	76742003	74761	148.00	1015	1049	1000	1329	717	1023	1026.50	3.78	4682	1049	1035	1021	1007	993	1043	1015	24	306	100	650	1	1	24277540	251	-36.89	1.70	12	0.31	-28.00	607.00	1748	20231221	-40.90	984	20240903	4.98	1747	-40.87	20240117	984	4.98	20240903	1748	-40.90	20231221	984	4.98	20240903	0.11	N	001000	100	24 억	918130	N	N	N	N
108	20241112	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1027	4	2	0.39	64551314	62916	124.55	1015	1049	1000	1329	717	1023	1025.99	3.78	-795	1049	1035	1021	1007	993	1043	1015	24	306	100	650	1	1	24277540	249	-36.68	1.69	12	0.26	-28.00	607.00	1748	20231221	-41.25	984	20240903	4.37	1747	-41.21	20240117	984	4.37	20240903	1748	-41.25	20231221	984	4.37	20240903	0.11	N	001000	100	24 억	918130	N	N	N	N
109	20241112	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1027	4	2	0.39	63576643	61966	122.67	1015	1049	1000	1329	717	1023	1025.99	3.78	-286	1049	1035	1021	1007	993	1043	1015	24	306	100	650	1	1	24277540	249	-36.68	1.69	12	0.26	-28.00	607.00	1748	20231221	-41.25	984	20240903	4.37	1747	-41.21	20240117	984	4.37	20240903	1748	-41.25	20231221	984	4.37	20240903	0.11	N	001000	100	24 억	918130	N	N	N	N
110	20241112	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1035	12	2	1.17	57693412	56219	111.29	1015	1049	1000	1329	717	1023	1026.23	3.78	-2619	1049	1035	1021	1007	993	1043	1015	24	306	100	650	1	1	24277540	251	-36.96	1.71	12	0.23	-28.00	607.00	1748	20231221	-40.79	984	20240903	5.18	1747	-40.76	20240117	984	5.18	20240903	1748	-40.79	20231221	984	5.18	20240903	0.11	N	001000	100	24 억	918130	N	N	N	N
111	20241112	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1035	12	2	1.17	45613570	44613	88.32	1015	1040	1000	1329	717	1023	1022.43	3.78	-2112	1049	1035	1021	1007	993	1043	1015	24	306	100	650	1	1	24277540	251	-36.96	1.71	12	0.18	-28.00	607.00	1748	20231221	-40.79	984	20240903	5.18	1747	-40.76	20240117	984	5.18	20240903	1748	-40.79	20231221	984	5.18	20240903	0.11	N	001000	100	24 억	918130	N	N	N	N
112	20241112	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1018	-5	5	-0.49	32147643	31479	62.32	1015	1040	1000	1329	717	1023	1021.24	3.78	-2375	1049	1035	1021	1007	993	1043	1015	24	306	100	650	1	1	24277540	247	-36.36	1.68	12	0.13	-28.00	607.00	1748	20231221	-41.76	984	20240903	3.46	1747	-41.73	20240117	984	3.46	20240903	1748	-41.76	20231221	984	3.46	20240903	0.11	N	001000	100	24 억	918130	N	N	N	N
113	20241112	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1015	-8	5	-0.78	1465660	1444	2.86	1015	1015	1015	1329	717	1023	1015.00	3.78	350	1049	1035	1021	1007	993	1043	1015	24	306	100	650	1	1	24277540	246	-36.25	1.67	12	0.01	-28.00	607.00	1748	20231221	-41.93	984	20240903	3.15	1747	-41.90	20240117	984	3.15	20240903	1748	-41.93	20231221	984	3.15	20240903	0.11	N	001000	100	24 억	918130	N	N	N	N
114	20241111	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1023	4	2	0.39	51350820	50515	155.45	1010	1035	1007	1324	714	1019	1016.55	3.73	13664	1031	1025	1020	1014	1009	1028	1017	24	305	100	650	1	1	24277540	248	-36.54	1.69	12	0.21	-28.00	607.00	1748	20231221	-41.48	984	20240903	3.96	1747	-41.44	20240117	984	3.96	20240903	1748	-41.48	20231221	984	3.96	20240903	0.11	N	001000	100	24 억	904440	N	N	N	N
115	20241111	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1031	12	2	1.18	50074947	49268	151.61	1010	1035	1007	1324	714	1019	1016.38	3.73	12738	1031	1025	1020	1014	1009	1028	1017	24	305	100	650	1	1	24277540	250	-36.82	1.70	12	0.20	-28.00	607.00	1748	20231221	-41.02	984	20240903	4.78	1747	-40.98	20240117	984	4.78	20240903	1748	-41.02	20231221	984	4.78	20240903	0.11	N	001000	100	24 억	904440	N	N	N	N
116	20241111	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1019	0	3	0.00	35687924	35160	108.20	1010	1035	1007	1324	714	1019	1015.01	3.73	13267	1031	1025	1020	1014	1009	1028	1017	24	305	100	650	1	1	24277540	247	-36.39	1.68	12	0.14	-28.00	607.00	1748	20231221	-41.70	984	20240903	3.56	1747	-41.67	20240117	984	3.56	20240903	1748	-41.70	20231221	984	3.56	20240903	0.11	N	001000	100	24 억	904440	N	N	N	N
117	20241111	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1016	-3	5	-0.29	33043158	32557	100.19	1010	1035	1007	1324	714	1019	1014.93	3.73	13584	1031	1025	1020	1014	1009	1028	1017	24	305	100	650	1	1	24277540	247	-36.29	1.67	12	0.13	-28.00	607.00	1748	20231221	-41.88	984	20240903	3.25	1747	-41.84	20240117	984	3.25	20240903	1748	-41.88	20231221	984	3.25	20240903	0.11	N	001000	100	24 억	904440	N	N	N	N
118	20241111	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1017	-2	5	-0.20	27156598	26741	82.29	1010	1035	1007	1324	714	1019	1015.54	3.73	13630	1031	1025	1020	1014	1009	1028	1017	24	305	100	650	1	1	24277540	247	-36.32	1.68	12	0.11	-28.00	607.00	1748	20231221	-41.82	984	20240903	3.35	1747	-41.79	20240117	984	3.35	20240903	1748	-41.82	20231221	984	3.35	20240903	0.11	N	001000	100	24 억	904440	N	N	N	N
119	20241111	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1023	4	2	0.39	26672959	26266	80.83	1010	1035	1007	1324	714	1019	1015.49	3.73	13617	1031	1025	1020	1014	1009	1028	1017	24	305	100	650	1	1	24277540	248	-36.54	1.69	12	0.11	-28.00	607.00	1748	20231221	-41.48	984	20240903	3.96	1747	-41.44	20240117	984	3.96	20240903	1748	-41.48	20231221	984	3.96	20240903	0.11	N	001000	100	24 억	904440	N	N	N	N
120	20241111	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1010	-9	5	-0.88	18379395	18090	55.67	1010	1035	1007	1324	714	1019	1016.00	3.73	8564	1031	1025	1020	1014	1009	1028	1017	24	305	100	650	1	1	24277540	245	-36.07	1.66	12	0.07	-28.00	607.00	1748	20231221	-42.22	984	20240903	2.64	1747	-42.19	20240117	984	2.64	20240903	1748	-42.22	20231221	984	2.64	20240903	0.11	N	001000	100	24 억	904440	N	N	N	N
121	20241111	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1017	-2	5	-0.20	1481368	1466	4.51	1010	1018	1010	1324	714	1019	1010.48	3.73	-100	1031	1025	1020	1014	1009	1028	1017	24	305	100	650	1	1	24277540	247	-36.32	1.68	12	0.01	-28.00	607.00	1748	20231221	-41.82	984	20240903	3.35	1747	-41.79	20240117	984	3.35	20240903	1748	-41.82	20231221	984	3.35	20240903	0.11	N	001000	100	24 억	904440	N	N	N	N
122	20241108	160111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1019	-7	5	-0.68	33102904	32496	107.23	1016	1026	1015	1333	719	1026	1018.68	3.71	3826	1066	1045	1033	1012	1000	1040	1007	24	307	100	650	1	1	24277540	247	-36.39	1.68	12	0.13	-28.00	607.00	1748	20231221	-41.70	984	20240903	3.56	1747	-41.67	20240117	984	3.56	20240903	1748	-41.70	20231221	984	3.56	20240903	0.11	N	001000	100	24 억	900517	N	N	N	N
123	20241108	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1023	-3	5	-0.29	31734072	31154	102.80	1016	1026	1015	1333	719	1026	1018.62	3.71	4031	1066	1045	1033	1012	1000	1040	1007	24	307	100	650	1	1	24277540	248	-36.54	1.69	12	0.13	-28.00	607.00	1748	20231221	-41.48	984	20240903	3.96	1747	-41.44	20240117	984	3.96	20240903	1748	-41.48	20231221	984	3.96	20240903	0.11	N	001000	100	24 억	900517	N	N	N	N
124	20241108	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	-6	5	-0.58	30391758	29839	98.46	1016	1026	1015	1333	719	1026	1018.52	3.71	3812	1066	1045	1033	1012	1000	1040	1007	24	307	100	650	1	1	24277540	248	-36.43	1.68	12	0.12	-28.00	607.00	1748	20231221	-41.65	984	20240903	3.66	1747	-41.61	20240117	984	3.66	20240903	1748	-41.65	20231221	984	3.66	20240903	0.11	N	001000	100	24 억	900517	N	N	N	N
125	20241108	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1022	-4	5	-0.39	24509096	24076	79.44	1016	1026	1015	1333	719	1026	1017.99	3.71	2088	1066	1045	1033	1012	1000	1040	1007	24	307	100	650	1	1	24277540	248	-36.50	1.68	12	0.10	-28.00	607.00	1748	20231221	-41.53	984	20240903	3.86	1747	-41.50	20240117	984	3.86	20240903	1748	-41.53	20231221	984	3.86	20240903	0.11	N	001000	100	24 억	900517	N	N	N	N
126	20241108	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1023	-3	5	-0.29	24243127	23816	78.59	1016	1026	1015	1333	719	1026	1017.93	3.71	2091	1066	1045	1033	1012	1000	1040	1007	24	307	100	650	1	1	24277540	248	-36.54	1.69	12	0.10	-28.00	607.00	1748	20231221	-41.48	984	20240903	3.96	1747	-41.44	20240117	984	3.96	20240903	1748	-41.48	20231221	984	3.96	20240903	0.11	N	001000	100	24 억	900517	N	N	N	N
127	20241108	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1023	-3	5	-0.29	23314215	22907	75.59	1016	1026	1015	1333	719	1026	1017.78	3.71	1951	1066	1045	1033	1012	1000	1040	1007	24	307	100	650	1	1	24277540	248	-36.54	1.69	12	0.09	-28.00	607.00	1748	20231221	-41.48	984	20240903	3.96	1747	-41.44	20240117	984	3.96	20240903	1748	-41.48	20231221	984	3.96	20240903	0.11	N	001000	100	24 억	900517	N	N	N	N
128	20241108	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1022	-4	5	-0.39	2173136	2129	7.03	1016	1026	1016	1333	719	1026	1020.73	3.71	22	1066	1045	1033	1012	1000	1040	1007	24	307	100	650	1	1	24277540	248	-36.50	1.68	12	0.01	-28.00	607.00	1748	20231221	-41.53	984	20240903	3.86	1747	-41.50	20240117	984	3.86	20240903	1748	-41.53	20231221	984	3.86	20240903	0.11	N	001000	100	24 억	900517	N	N	N	N
129	20241108	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1016	-10	5	-0.97	298704	294	0.97	1016	1016	1016	1333	719	1026	1016.00	3.71	-43	1066	1045	1033	1012	1000	1040	1007	24	307	100	650	1	1	24277540	247	-36.29	1.67	12	0.00	-28.00	607.00	1748	20231221	-41.88	984	20240903	3.25	1747	-41.84	20240117	984	3.25	20240903	1748	-41.88	20231221	984	3.25	20240903	0.11	N	001000	100	24 억	900517	N	N	N	N
130	20241107	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1026	-15	5	-1.44	31142816	30306	35.43	1041	1054	1021	1353	729	1041	1027.61	3.71	-116	1072	1056	1038	1022	1004	1058	1024	24	312	100	660	1	1	24277540	249	-36.64	1.69	12	0.12	-28.00	607.00	1748	20231221	-41.30	984	20240903	4.27	1747	-41.27	20240117	984	4.27	20240903	1748	-41.30	20231221	984	4.27	20240903	0.11	N	001000	100	24 억	900671	N	N	N	N
131	20241107	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1025	-16	5	-1.54	25165265	24466	28.60	1041	1054	1021	1353	729	1041	1028.58	3.71	152	1072	1056	1038	1022	1004	1058	1024	24	312	100	660	1	1	24277540	249	-36.61	1.69	12	0.10	-28.00	607.00	1748	20231221	-41.36	984	20240903	4.17	1747	-41.33	20240117	984	4.17	20240903	1748	-41.36	20231221	984	4.17	20240903	0.11	N	001000	100	24 억	900671	N	N	N	N
132	20241107	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1024	-17	5	-1.63	23016154	22370	26.15	1041	1054	1021	1353	729	1041	1028.88	3.71	9	1072	1056	1038	1022	1004	1058	1024	24	312	100	660	1	1	24277540	249	-36.57	1.69	12	0.09	-28.00	607.00	1748	20231221	-41.42	984	20240903	4.07	1747	-41.39	20240117	984	4.07	20240903	1748	-41.42	20231221	984	4.07	20240903	0.11	N	001000	100	24 억	900671	N	N	N	N
133	20241107	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1024	-17	5	-1.63	22059344	21436	25.06	1041	1054	1021	1353	729	1041	1029.08	3.71	-1	1072	1056	1038	1022	1004	1058	1024	24	312	100	660	1	1	24277540	249	-36.57	1.69	12	0.09	-28.00	607.00	1748	20231221	-41.42	984	20240903	4.07	1747	-41.39	20240117	984	4.07	20240903	1748	-41.42	20231221	984	4.07	20240903	0.11	N	001000	100	24 억	900671	N	N	N	N
134	20241107	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1025	-16	5	-1.54	16193287	15701	18.35	1041	1054	1021	1353	729	1041	1031.35	3.71	1151	1072	1056	1038	1022	1004	1058	1024	24	312	100	660	1	1	24277540	249	-36.61	1.69	12	0.06	-28.00	607.00	1748	20231221	-41.36	984	20240903	4.17	1747	-41.33	20240117	984	4.17	20240903	1748	-41.36	20231221	984	4.17	20240903	0.11	N	001000	100	24 억	900671	N	N	N	N
135	20241107	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1025	-16	5	-1.54	15727334	15247	17.82	1041	1054	1021	1353	729	1041	1031.50	3.71	1272	1072	1056	1038	1022	1004	1058	1024	24	312	100	660	1	1	24277540	249	-36.61	1.69	12	0.06	-28.00	607.00	1748	20231221	-41.36	984	20240903	4.17	1747	-41.33	20240117	984	4.17	20240903	1748	-41.36	20231221	984	4.17	20240903	0.11	N	001000	100	24 억	900671	N	N	N	N
136	20241107	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1037	-4	5	-0.38	8945959	8656	10.12	1041	1054	1021	1353	729	1041	1033.50	3.71	2182	1072	1056	1038	1022	1004	1058	1024	24	312	100	660	1	1	24277540	252	-37.04	1.71	12	0.04	-28.00	607.00	1748	20231221	-40.68	984	20240903	5.39	1747	-40.64	20240117	984	5.39	20240903	1748	-40.68	20231221	984	5.39	20240903	0.11	N	001000	100	24 억	900671	N	N	N	N
137	20241107	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1041	0	3	0.00	1109706	1066	1.25	1041	1041	1041	1353	729	1041	1041.00	3.71	-59	1072	1056	1038	1022	1004	1058	1024	24	312	100	660	1	1	24277540	253	-37.18	1.71	12	0.00	-28.00	607.00	1748	20231221	-40.45	984	20240903	5.79	1747	-40.41	20240117	984	5.79	20240903	1748	-40.45	20231221	984	5.79	20240903	0.11	N	001000	100	24 억	900671	N	N	N	N
138	20241106	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1041	0	3	0.00	88455920	85546	227.26	1041	1054	1020	1353	729	1041	1034.02	3.79	-18688	1055	1048	1038	1031	1021	1051	1034	24	312	100	660	1	1	24277540	253	-37.18	1.71	12	0.35	-28.00	607.00	1748	20231221	-40.45	984	20240903	5.79	1747	-40.41	20240117	984	5.79	20240903	1748	-40.45	20231221	984	5.79	20240903	0.11	N	001000	100	24 억	919364	N	N	N	N
139	20241106	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1044	3	2	0.29	81675000	78985	209.83	1041	1054	1020	1353	729	1041	1034.06	3.79	-18550	1055	1048	1038	1031	1021	1051	1034	24	312	100	660	1	1	24277540	253	-37.29	1.72	12	0.33	-28.00	607.00	1748	20231221	-40.27	984	20240903	6.10	1747	-40.24	20240117	984	6.10	20240903	1748	-40.27	20231221	984	6.10	20240903	0.11	N	001000	100	24 억	919364	N	N	N	N
140	20241106	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1047	6	2	0.58	71776612	69415	184.41	1041	1054	1020	1353	729	1041	1034.02	3.79	-23399	1055	1048	1038	1031	1021	1051	1034	24	312	100	660	1	1	24277540	254	-37.39	1.72	12	0.29	-28.00	607.00	1748	20231221	-40.10	984	20240903	6.40	1747	-40.07	20240117	984	6.40	20240903	1748	-40.10	20231221	984	6.40	20240903	0.11	N	001000	100	24 억	919364	N	N	N	N
141	20241106	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1025	-16	5	-1.54	50942631	49425	131.30	1041	1041	1020	1353	729	1041	1030.71	3.79	-17044	1055	1048	1038	1031	1021	1051	1034	24	312	100	660	1	1	24277540	249	-36.61	1.69	12	0.20	-28.00	607.00	1748	20231221	-41.36	984	20240903	4.17	1747	-41.33	20240117	984	4.17	20240903	1748	-41.36	20231221	984	4.17	20240903	0.11	N	001000	100	24 억	919364	N	N	N	N
142	20241106	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1024	-17	5	-1.63	46854599	45448	120.74	1041	1041	1020	1353	729	1041	1030.95	3.79	-15933	1055	1048	1038	1031	1021	1051	1034	24	312	100	660	1	1	24277540	249	-36.57	1.69	12	0.19	-28.00	607.00	1748	20231221	-41.42	984	20240903	4.07	1747	-41.39	20240117	984	4.07	20240903	1748	-41.42	20231221	984	4.07	20240903	0.11	N	001000	100	24 억	919364	N	N	N	N
143	20241106	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	-21	5	-2.02	43137588	41810	111.07	1041	1041	1020	1353	729	1041	1031.75	3.79	-16267	1055	1048	1038	1031	1021	1051	1034	24	312	100	660	1	1	24277540	248	-36.43	1.68	12	0.17	-28.00	607.00	1748	20231221	-41.65	984	20240903	3.66	1747	-41.61	20240117	984	3.66	20240903	1748	-41.65	20231221	984	3.66	20240903	0.11	N	001000	100	24 억	919364	N	N	N	N
144	20241106	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1031	-10	5	-0.96	22818790	21959	58.34	1041	1041	1030	1353	729	1041	1039.15	3.79	-16210	1055	1048	1038	1031	1021	1051	1034	24	312	100	660	1	1	24277540	250	-36.82	1.70	12	0.09	-28.00	607.00	1748	20231221	-41.02	984	20240903	4.78	1747	-40.98	20240117	984	4.78	20240903	1748	-41.02	20231221	984	4.78	20240903	0.11	N	001000	100	24 억	919364	N	N	N	N
145	20241106	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1036	-5	5	-0.48	1439672	1383	3.67	1041	1041	1036	1353	729	1041	1040.98	3.79	-4	1055	1048	1038	1031	1021	1051	1034	24	312	100	660	1	1	24277540	252	-37.00	1.71	12	0.01	-28.00	607.00	1748	20231221	-40.73	984	20240903	5.28	1747	-40.70	20240117	984	5.28	20240903	1748	-40.73	20231221	984	5.28	20240903	0.11	N	001000	100	24 억	919364	N	N	N	N
146	20241105	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1041	10	2	0.97	38916354	37642	52.78	1031	1045	1028	1340	722	1031	1033.83	3.80	-3946	1063	1047	1029	1013	995	1038	1004	24	309	100	650	1	1	24277540	253	-37.18	1.71	12	0.16	-28.00	607.00	1748	20231221	-40.45	984	20240903	5.79	1747	-40.41	20240117	984	5.79	20240903	1748	-40.45	20231221	984	5.79	20240903	0.11	N	001000	100	24 억	922994	N	N	N	N
147	20241105	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1030	-1	5	-0.10	30666264	29674	41.61	1031	1045	1028	1340	722	1031	1033.44	3.80	-3987	1063	1047	1029	1013	995	1038	1004	24	309	100	650	1	1	24277540	250	-36.79	1.70	12	0.12	-28.00	607.00	1748	20231221	-41.08	984	20240903	4.67	1747	-41.04	20240117	984	4.67	20240903	1748	-41.08	20231221	984	4.67	20240903	0.11	N	001000	100	24 억	922994	N	N	N	N
148	20241105	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1031	0	3	0.00	24209908	23405	32.82	1031	1045	1028	1340	722	1031	1034.39	3.80	-3681	1063	1047	1029	1013	995	1038	1004	24	309	100	650	1	1	24277540	250	-36.82	1.70	12	0.10	-28.00	607.00	1748	20231221	-41.02	984	20240903	4.78	1747	-40.98	20240117	984	4.78	20240903	1748	-41.02	20231221	984	4.78	20240903	0.11	N	001000	100	24 억	922994	N	N	N	N
149	20241105	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1029	-2	5	-0.19	20300346	19613	27.50	1031	1045	1028	1340	722	1031	1035.05	3.80	-3457	1063	1047	1029	1013	995	1038	1004	24	309	100	650	1	1	24277540	250	-36.75	1.70	12	0.08	-28.00	607.00	1748	20231221	-41.13	984	20240903	4.57	1747	-41.10	20240117	984	4.57	20240903	1748	-41.13	20231221	984	4.57	20240903	0.11	N	001000	100	24 억	922994	N	N	N	N
150	20241105	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1030	-1	5	-0.10	16770647	16185	22.69	1031	1045	1029	1340	722	1031	1036.18	3.80	-1458	1063	1047	1029	1013	995	1038	1004	24	309	100	650	1	1	24277540	250	-36.79	1.70	12	0.07	-28.00	607.00	1748	20231221	-41.08	984	20240903	4.67	1747	-41.04	20240117	984	4.67	20240903	1748	-41.08	20231221	984	4.67	20240903	0.11	N	001000	100	24 억	922994	N	N	N	N
151	20241105	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1034	3	2	0.29	16317854	15746	22.08	1031	1045	1029	1340	722	1031	1036.32	3.80	-1217	1063	1047	1029	1013	995	1038	1004	24	309	100	650	1	1	24277540	251	-36.93	1.70	12	0.06	-28.00	607.00	1748	20231221	-40.85	984	20240903	5.08	1747	-40.81	20240117	984	5.08	20240903	1748	-40.85	20231221	984	5.08	20240903	0.11	N	001000	100	24 억	922994	N	N	N	N
152	20241105	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1042	11	2	1.07	13678595	13196	18.50	1031	1045	1029	1340	722	1031	1036.57	3.80	-1140	1063	1047	1029	1013	995	1038	1004	24	309	100	650	1	1	24277540	253	-37.21	1.72	12	0.05	-28.00	607.00	1748	20231221	-40.39	984	20240903	5.89	1747	-40.35	20240117	984	5.89	20240903	1748	-40.39	20231221	984	5.89	20240903	0.11	N	001000	100	24 억	922994	N	N	N	N
153	20241105	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1036	5	2	0.48	742325	720	1.01	1031	1036	1031	1340	722	1031	1031.01	3.80	0	1063	1047	1029	1013	995	1038	1004	24	309	100	650	1	1	24277540	252	-37.00	1.71	12	0.00	-28.00	607.00	1748	20231221	-40.73	984	20240903	5.28	1747	-40.70	20240117	984	5.28	20240903	1748	-40.73	20231221	984	5.28	20240903	0.11	N	001000	100	24 억	922994	N	N	N	N
154	20241104	160111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1031	-1	5	-0.10	72434186	70813	29.19	1032	1045	1011	1341	723	1032	1022.89	3.76	9533	1120	1075	1053	1008	986	1065	998	24	309	100	660	1	1	24277540	250	-36.82	1.70	12	0.29	-28.00	607.00	1843	20231026	-44.06	984	20240903	4.78	1747	-40.98	20240117	984	4.78	20240903	1748	-41.02	20231221	984	4.78	20240903	0.11	N	001000	100	24 억	913461	N	N	N	N
155	20241104	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1028	-4	5	-0.39	70480765	68918	28.41	1032	1045	1011	1341	723	1032	1022.68	3.76	9683	1120	1075	1053	1008	986	1065	998	24	309	100	660	1	1	24277540	250	-36.71	1.69	12	0.28	-28.00	607.00	1843	20231026	-44.22	984	20240903	4.47	1747	-41.16	20240117	984	4.47	20240903	1748	-41.19	20231221	984	4.47	20240903	0.11	N	001000	100	24 억	913461	N	N	N	N
156	20241104	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1025	-7	5	-0.68	63722337	62320	25.69	1032	1045	1011	1341	723	1032	1022.50	3.76	8156	1120	1075	1053	1008	986	1065	998	24	309	100	660	1	1	24277540	249	-36.61	1.69	12	0.26	-28.00	607.00	1843	20231026	-44.38	984	20240903	4.17	1747	-41.33	20240117	984	4.17	20240903	1748	-41.36	20231221	984	4.17	20240903	0.11	N	001000	100	24 억	913461	N	N	N	N
157	20241104	130109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1033	1	2	0.10	58005279	56743	23.39	1032	1045	1011	1341	723	1032	1022.25	3.76	3500	1120	1075	1053	1008	986	1065	998	24	309	100	660	1	1	24277540	251	-36.89	1.70	12	0.23	-28.00	607.00	1843	20231026	-43.95	984	20240903	4.98	1747	-40.87	20240117	984	4.98	20240903	1748	-40.90	20231221	984	4.98	20240903	0.11	N	001000	100	24 억	913461	N	N	N	N
158	20241104	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1035	3	2	0.29	51445513	50332	20.75	1032	1045	1011	1341	723	1032	1022.12	3.76	2500	1120	1075	1053	1008	986	1065	998	24	309	100	660	1	1	24277540	251	-36.96	1.71	12	0.21	-28.00	607.00	1843	20231026	-43.84	984	20240903	5.18	1747	-40.76	20240117	984	5.18	20240903	1748	-40.79	20231221	984	5.18	20240903	0.11	N	001000	100	24 억	913461	N	N	N	N
159	20241104	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1020	-12	5	-1.16	48593197	47563	19.60	1032	1045	1011	1341	723	1032	1021.66	3.76	2485	1120	1075	1053	1008	986	1065	998	24	309	100	660	1	1	24277540	248	-36.43	1.68	12	0.20	-28.00	607.00	1843	20231026	-44.66	984	20240903	3.66	1747	-41.61	20240117	984	3.66	20240903	1748	-41.65	20231221	984	3.66	20240903	0.11	N	001000	100	24 억	913461	N	N	N	N
160	20241104	100111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1026	-6	5	-0.58	31378287	30620	12.62	1032	1045	1011	1341	723	1032	1024.76	3.76	1033	1120	1075	1053	1008	986	1065	998	24	309	100	660	1	1	24277540	249	-36.64	1.69	12	0.13	-28.00	607.00	1843	20231026	-44.33	984	20240903	4.27	1747	-41.27	20240117	984	4.27	20240903	1748	-41.30	20231221	984	4.27	20240903	0.11	N	001000	100	24 억	913461	N	N	N	N
161	20241104	090111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1032	0	3	0.00	125904	122	0.05	1032	1032	1032	1341	723	1032	1032.00	3.76	0	1120	1075	1053	1008	986	1065	998	24	309	100	660	1	1	24277540	251	-36.86	1.70	12	0.00	-28.00	607.00	1843	20231026	-44.00	984	20240903	4.88	1747	-40.93	20240117	984	4.88	20240903	1748	-40.96	20231221	984	4.88	20240903	0.11	N	001000	100	24 억	913461	N	N	N	N
162	20241101	160110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1032	-4	5	-0.39	257384307	242598	231.81	1070	1098	1031	1346	726	1036	1061.07	3.80	-8972	1077	1056	1035	1014	993	1067	1025	24	310	100	660	1	1	24277540	251	-36.86	1.70	12	1.00	-28.00	607.00	1843	20231026	-44.00	984	20240903	4.88	1747	-40.93	20240117	984	4.88	20240903	1748	-40.96	20231221	984	4.88	20240903	0.11	N	001000	100	24 억	922538	N	N	N	N
163	20241101	150111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1034	-2	5	-0.19	249672324	235141	224.69	1070	1098	1031	1346	726	1036	1061.80	3.80	-5831	1077	1056	1035	1014	993	1067	1025	24	310	100	660	1	1	24277540	251	-36.93	1.70	12	0.97	-28.00	607.00	1843	20231026	-43.90	984	20240903	5.08	1747	-40.81	20240117	984	5.08	20240903	1748	-40.85	20231221	984	5.08	20240903	0.11	N	001000	100	24 억	922538	N	N	N	N
164	20241101	140116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1033	-3	5	-0.29	235922580	221833	211.97	1070	1098	1031	1346	726	1036	1063.51	3.80	-5693	1077	1056	1035	1014	993	1067	1025	24	310	100	660	1	1	24277540	251	-36.89	1.70	12	0.91	-28.00	607.00	1843	20231026	-43.95	984	20240903	4.98	1747	-40.87	20240117	984	4.98	20240903	1748	-40.90	20231221	984	4.98	20240903	0.11	N	001000	100	24 억	922538	N	N	N	N
165	20241101	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1054	18	2	1.74	200248365	187592	179.25	1070	1098	1040	1346	726	1036	1067.47	3.80	-6539	1077	1056	1035	1014	993	1067	1025	24	310	100	660	1	1	24277540	256	-37.64	1.74	12	0.77	-28.00	607.00	1843	20231026	-42.81	984	20240903	7.11	1747	-39.67	20240117	984	7.11	20240903	1748	-39.70	20231221	984	7.11	20240903	0.11	N	001000	100	24 억	922538	N	N	N	N
166	20241101	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1055	19	2	1.83	196384044	183936	175.76	1070	1098	1040	1346	726	1036	1067.68	3.80	-4283	1077	1056	1035	1014	993	1067	1025	24	310	100	660	1	1	24277540	256	-37.68	1.74	12	0.76	-28.00	607.00	1843	20231026	-42.76	984	20240903	7.22	1747	-39.61	20240117	984	7.22	20240903	1748	-39.65	20231221	984	7.22	20240903	0.11	N	001000	100	24 억	922538	N	N	N	N
167	20241101	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1066	30	2	2.90	184760210	172910	165.22	1070	1098	1040	1346	726	1036	1068.53	3.80	-6138	1077	1056	1035	1014	993	1067	1025	24	310	100	660	1	1	24277540	259	-38.07	1.76	12	0.71	-28.00	607.00	1843	20231026	-42.16	984	20240903	8.33	1747	-38.98	20240117	984	8.33	20240903	1748	-39.02	20231221	984	8.33	20240903	0.11	N	001000	100	24 억	922538	N	N	N	N
168	20241101	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1070	34	2	3.28	155334319	145364	138.90	1070	1098	1040	1346	726	1036	1068.59	3.80	-5859	1077	1056	1035	1014	993	1067	1025	24	310	100	660	1	1	24277540	260	-38.21	1.76	12	0.60	-28.00	607.00	1843	20231026	-41.94	984	20240903	8.74	1747	-38.75	20240117	984	8.74	20240903	1748	-38.79	20231221	984	8.74	20240903	0.11	N	001000	100	24 억	922538	N	N	N	N
169	20241101	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1072	36	2	3.47	36055881	33694	32.20	1070	1080	1055	1346	726	1036	1070.10	3.80	-4148	1077	1056	1035	1014	993	1067	1025	24	310	100	660	1	1	24277540	260	-38.29	1.77	12	0.14	-28.00	607.00	1843	20231026	-41.83	984	20240903	8.94	1747	-38.64	20240117	984	8.94	20240903	1748	-38.67	20231221	984	8.94	20240903	0.11	N	001000	100	24 억	922538	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History