KissMeData/227100/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	989	36	2	3.78	873244106	872969	203.53	954	1095	904	1238	668	953	1000.32	0.18	20432	1058	1005	963	910	868	984	889	96	285	500	640	1	1	19214182	190	-0.38	0.96	12	4.54	-2570.00	1030.00	4600	20231228	-78.50	482	20240828	105.19	3975	-75.12	20240105	482	105.19	20240828	4600	-78.50	20231228	482	105.19	20240828	N	227100	500	96 억	34357	N	N	N	N
3	20241129	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	983	30	2	3.15	862175808	861731	200.91	954	1095	904	1238	668	953	1000.52	0.18	20044	1058	1005	963	910	868	984	889	96	285	500	640	1	1	19214182	189	-0.38	0.95	12	4.48	-2570.00	1030.00	4600	20231228	-78.63	482	20240828	103.94	3975	-75.27	20240105	482	103.94	20240828	4600	-78.63	20231228	482	103.94	20240828	N	227100	500	96 억	34357	N	N	N	N
4	20241129	141121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	34	2	3.57	725374389	724459	168.91	954	1095	904	1238	668	953	1001.26	0.18	7766	1058	1005	963	910	868	984	889	96	285	500	640	1	1	19214182	190	-0.38	0.96	12	3.77	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	96 억	34357	N	N	N	N
5	20241129	131116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	922	-31	5	-3.25	177561762	191045	44.54	954	979	904	1238	668	953	929.42	0.18	17626	1058	1005	963	910	868	984	889	96	285	500	640	1	1	19214182	177	-0.36	0.90	12	0.99	-2570.00	1030.00	4600	20231228	-79.96	482	20240828	91.29	3975	-76.81	20240105	482	91.29	20240828	4600	-79.96	20231228	482	91.29	20240828	N	227100	500	96 억	34357	N	N	N	N
6	20241129	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	918	-35	5	-3.67	162162362	174381	40.66	954	979	904	1238	668	953	929.93	0.18	13648	1058	1005	963	910	868	984	889	96	285	500	640	1	1	19214182	176	-0.36	0.89	12	0.91	-2570.00	1030.00	4600	20231228	-80.04	482	20240828	90.46	3975	-76.91	20240105	482	90.46	20240828	4600	-80.04	20231228	482	90.46	20240828	N	227100	500	96 억	34357	N	N	N	N
7	20241129	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	914	-39	5	-4.09	115887359	123596	28.82	954	979	909	1238	668	953	937.63	0.18	-5908	1058	1005	963	910	868	984	889	96	285	500	640	1	1	19214182	176	-0.36	0.89	12	0.64	-2570.00	1030.00	4600	20231228	-80.13	482	20240828	89.63	3975	-77.01	20240105	482	89.63	20240828	4600	-80.13	20231228	482	89.63	20240828	N	227100	500	96 억	34357	N	N	N	N
8	20241129	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	928	-25	5	-2.62	64590203	67623	15.77	954	979	928	1238	668	953	955.15	0.18	-13626	1058	1005	963	910	868	984	889	96	285	500	640	1	1	19214182	178	-0.36	0.90	12	0.35	-2570.00	1030.00	4600	20231228	-79.83	482	20240828	92.53	3975	-76.65	20240105	482	92.53	20240828	4600	-79.83	20231228	482	92.53	20240828	N	227100	500	96 억	34357	N	N	N	N
9	20241129	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	953	0	3	0.00	30382480	31460	7.33	954	979	953	1238	668	953	965.75	0.18	-8446	1058	1005	963	910	868	984	889	96	285	500	640	1	1	19214182	183	-0.37	0.93	12	0.16	-2570.00	1030.00	4600	20231228	-79.28	482	20240828	97.72	3975	-76.03	20240105	482	97.72	20240828	4600	-79.28	20231228	482	97.72	20240828	N	227100	500	96 억	34357	N	N	N	N
10	20241128	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	953	-58	5	-5.74	407101231	424564	157.57	1009	1016	921	1314	708	1011	958.89	0.23	-10123	1093	1051	1026	984	959	1039	972	96	303	500	680	1	1	19214182	183	-0.37	0.93	12	2.21	-2570.00	1030.00	4600	20231228	-79.28	482	20240828	97.72	3975	-76.03	20240105	482	97.72	20240828	4600	-79.28	20231228	482	97.72	20240828	N	227100	500	96 억	44044	N	N	N	N
11	20241128	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	955	-56	5	-5.54	397214739	414184	153.72	1009	1016	921	1314	708	1011	959.03	0.23	-8882	1093	1051	1026	984	959	1039	972	96	303	500	680	1	1	19214182	183	-0.37	0.93	12	2.16	-2570.00	1030.00	4600	20231228	-79.24	482	20240828	98.13	3975	-75.97	20240105	482	98.13	20240828	4600	-79.24	20231228	482	98.13	20240828	N	227100	500	96 억	44044	N	N	N	N
12	20241128	141121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	954	-57	5	-5.64	359158360	374134	138.85	1009	1016	921	1314	708	1011	959.97	0.23	-5639	1093	1051	1026	984	959	1039	972	96	303	500	680	1	1	19214182	183	-0.37	0.93	12	1.95	-2570.00	1030.00	4600	20231228	-79.26	482	20240828	97.93	3975	-76.00	20240105	482	97.93	20240828	4600	-79.26	20231228	482	97.93	20240828	N	227100	500	96 억	44044	N	N	N	N
13	20241128	131120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	960	-51	5	-5.04	282634217	293618	108.97	1009	1016	921	1314	708	1011	962.59	0.23	-13938	1093	1051	1026	984	959	1039	972	96	303	500	680	1	1	19214182	184	-0.37	0.93	12	1.53	-2570.00	1030.00	4600	20231228	-79.13	482	20240828	99.17	3975	-75.85	20240105	482	99.17	20240828	4600	-79.13	20231228	482	99.17	20240828	N	227100	500	96 억	44044	N	N	N	N
14	20241128	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	956	-55	5	-5.44	250512272	259948	96.47	1009	1016	921	1314	708	1011	963.70	0.23	-11826	1093	1051	1026	984	959	1039	972	96	303	500	680	1	1	19214182	184	-0.37	0.93	12	1.35	-2570.00	1030.00	4600	20231228	-79.22	482	20240828	98.34	3975	-75.95	20240105	482	98.34	20240828	4600	-79.22	20231228	482	98.34	20240828	N	227100	500	96 억	44044	N	N	N	N
15	20241128	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	963	-48	5	-4.75	233982092	242738	90.09	1009	1016	921	1314	708	1011	963.93	0.23	-13915	1093	1051	1026	984	959	1039	972	96	303	500	680	1	1	19214182	185	-0.37	0.93	12	1.26	-2570.00	1030.00	4600	20231228	-79.07	482	20240828	99.79	3975	-75.77	20240105	482	99.79	20240828	4600	-79.07	20231228	482	99.79	20240828	N	227100	500	96 억	44044	N	N	N	N
16	20241128	101121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	957	-54	5	-5.34	162652705	168382	62.49	1009	1016	921	1314	708	1011	965.97	0.23	-7009	1093	1051	1026	984	959	1039	972	96	303	500	680	1	1	19214182	184	-0.37	0.93	12	0.88	-2570.00	1030.00	4600	20231228	-79.20	482	20240828	98.55	3975	-75.92	20240105	482	98.55	20240828	4600	-79.20	20231228	482	98.55	20240828	N	227100	500	96 억	44044	N	N	N	N
17	20241128	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	994	-17	5	-1.68	31129038	31147	11.56	1009	1016	994	1314	708	1011	999.42	0.23	1611	1093	1051	1026	984	959	1039	972	96	303	500	680	1	1	19214182	191	-0.39	0.97	12	0.16	-2570.00	1030.00	4600	20231228	-78.39	482	20240828	106.22	3975	-74.99	20240105	482	106.22	20240828	4600	-78.39	20231228	482	106.22	20240828	N	227100	500	96 억	44044	N	N	N	N
18	20241127	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1011	-16	5	-1.56	260656332	257133	72.38	1068	1068	1001	1335	719	1027	1013.74	0.38	-28932	1095	1060	1030	995	965	1046	981	96	308	500	690	1	1	19214182	194	-0.39	0.98	12	1.34	-2570.00	1030.00	4600	20231228	-78.02	482	20240828	109.75	3975	-74.57	20240105	482	109.75	20240828	4600	-78.02	20231228	482	109.75	20240828	N	227100	500	96 억	73537	N	N	N	N
19	20241127	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1010	-17	5	-1.66	248573223	245180	69.02	1068	1068	1001	1335	719	1027	1013.84	0.38	-28170	1095	1060	1030	995	965	1046	981	96	308	500	690	1	1	19214182	194	-0.39	0.98	12	1.28	-2570.00	1030.00	4600	20231228	-78.04	482	20240828	109.54	3975	-74.59	20240105	482	109.54	20240828	4600	-78.04	20231228	482	109.54	20240828	N	227100	500	96 억	73537	N	N	N	N
20	20241127	141109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1012	-15	5	-1.46	178933851	176171	49.59	1068	1068	1002	1335	719	1027	1015.68	0.38	-23466	1095	1060	1030	995	965	1046	981	96	308	500	690	1	1	19214182	194	-0.39	0.98	12	0.92	-2570.00	1030.00	4600	20231228	-78.00	482	20240828	109.96	3975	-74.54	20240105	482	109.96	20240828	4600	-78.00	20231228	482	109.96	20240828	N	227100	500	96 억	73537	N	N	N	N
21	20241127	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1008	-19	5	-1.85	150685213	148345	41.76	1068	1068	1002	1335	719	1027	1015.78	0.38	-19439	1095	1060	1030	995	965	1046	981	96	308	500	690	1	1	19214182	194	-0.39	0.98	12	0.77	-2570.00	1030.00	4600	20231228	-78.09	482	20240828	109.13	3975	-74.64	20240105	482	109.13	20240828	4600	-78.09	20231228	482	109.13	20240828	N	227100	500	96 억	73537	N	N	N	N
22	20241127	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1020	-7	5	-0.68	118391621	116395	32.77	1068	1068	1002	1335	719	1027	1017.15	0.38	-14239	1095	1060	1030	995	965	1046	981	96	308	500	690	1	1	19214182	196	-0.40	0.99	12	0.61	-2570.00	1030.00	4600	20231228	-77.83	482	20240828	111.62	3975	-74.34	20240105	482	111.62	20240828	4600	-77.83	20231228	482	111.62	20240828	N	227100	500	96 억	73537	N	N	N	N
23	20241127	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1015	-12	5	-1.17	99066295	97307	27.39	1068	1068	1002	1335	719	1027	1018.08	0.38	-17938	1095	1060	1030	995	965	1046	981	96	308	500	690	1	1	19214182	195	-0.39	0.99	12	0.51	-2570.00	1030.00	4600	20231228	-77.93	482	20240828	110.58	3975	-74.47	20240105	482	110.58	20240828	4600	-77.93	20231228	482	110.58	20240828	N	227100	500	96 억	73537	N	N	N	N
24	20241127	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1009	-18	5	-1.75	87580150	85950	24.20	1068	1068	1002	1335	719	1027	1018.97	0.38	-19475	1095	1060	1030	995	965	1046	981	96	308	500	690	1	1	19214182	194	-0.39	0.98	12	0.45	-2570.00	1030.00	4600	20231228	-78.07	482	20240828	109.34	3975	-74.62	20240105	482	109.34	20240828	4600	-78.07	20231228	482	109.34	20240828	N	227100	500	96 억	73537	N	N	N	N
25	20241127	091110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1018	-9	5	-0.88	28049193	27076	7.62	1068	1068	1002	1335	719	1027	1035.94	0.38	-9608	1095	1060	1030	995	965	1046	981	96	308	500	690	1	1	19214182	196	-0.40	0.99	12	0.14	-2570.00	1030.00	4600	20231228	-77.87	482	20240828	111.20	3975	-74.39	20240105	482	111.20	20240828	4600	-77.87	20231228	482	111.20	20240828	N	227100	500	96 억	73537	N	N	N	N
26	20241126	161052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1027	-6	5	-0.58	356369888	346838	48.27	1034	1065	1000	1342	724	1033	1027.48	0.28	19651	1184	1108	1069	993	954	1089	974	96	309	500	700	1	1	19214182	197	-0.40	1.00	12	1.81	-2570.00	1030.00	4600	20231228	-77.67	482	20240828	113.07	3975	-74.16	20240105	482	113.07	20240828	4600	-77.67	20231228	482	113.07	20240828	N	227100	500	96 억	54066	N	N	N	N
27	20241126	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1023	-10	5	-0.97	348788961	339438	47.24	1034	1065	1000	1342	724	1033	1027.54	0.28	20375	1184	1108	1069	993	954	1089	974	96	309	500	700	1	1	19214182	197	-0.40	0.99	12	1.77	-2570.00	1030.00	4600	20231228	-77.76	482	20240828	112.24	3975	-74.26	20240105	482	112.24	20240828	4600	-77.76	20231228	482	112.24	20240828	N	227100	500	96 억	54066	N	N	N	N
28	20241126	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1045	12	2	1.16	237196043	230397	32.07	1034	1061	1008	1342	724	1033	1029.51	0.28	18979	1184	1108	1069	993	954	1089	974	96	309	500	700	1	1	19214182	201	-0.41	1.01	12	1.20	-2570.00	1030.00	4600	20231228	-77.28	482	20240828	116.80	3975	-73.71	20240105	482	116.80	20240828	4600	-77.28	20231228	482	116.80	20240828	N	227100	500	96 억	54066	N	N	N	N
29	20241126	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1032	-1	5	-0.10	191320869	186403	25.94	1034	1059	1008	1342	724	1033	1026.37	0.28	7839	1184	1108	1069	993	954	1089	974	96	309	500	700	1	1	19214182	198	-0.40	1.00	12	0.97	-2570.00	1030.00	4600	20231228	-77.57	482	20240828	114.11	3975	-74.04	20240105	482	114.11	20240828	4600	-77.57	20231228	482	114.11	20240828	N	227100	500	96 억	54066	N	N	N	N
30	20241126	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1043	10	2	0.97	165336977	160979	22.41	1034	1059	1008	1342	724	1033	1027.06	0.28	5640	1184	1108	1069	993	954	1089	974	96	309	500	700	1	1	19214182	200	-0.41	1.01	12	0.84	-2570.00	1030.00	4600	20231228	-77.33	482	20240828	116.39	3975	-73.76	20240105	482	116.39	20240828	4600	-77.33	20231228	482	116.39	20240828	N	227100	500	96 억	54066	N	N	N	N
31	20241126	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1044	11	2	1.06	148494071	144829	20.16	1034	1059	1008	1342	724	1033	1025.29	0.28	1066	1184	1108	1069	993	954	1089	974	96	309	500	700	1	1	19214182	201	-0.41	1.01	12	0.75	-2570.00	1030.00	4600	20231228	-77.30	482	20240828	116.60	3975	-73.74	20240105	482	116.60	20240828	4600	-77.30	20231228	482	116.60	20240828	N	227100	500	96 억	54066	N	N	N	N
32	20241126	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1021	-12	5	-1.16	111968565	109702	15.27	1034	1059	1008	1342	724	1033	1020.63	0.28	5592	1184	1108	1069	993	954	1089	974	96	309	500	700	1	1	19214182	196	-0.40	0.99	12	0.57	-2570.00	1030.00	4600	20231228	-77.80	482	20240828	111.83	3975	-74.31	20240105	482	111.83	20240828	4600	-77.80	20231228	482	111.83	20240828	N	227100	500	96 억	54066	N	N	N	N
33	20241126	091108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1030	-3	5	-0.29	25828393	25094	3.49	1034	1059	1008	1342	724	1033	1029.22	0.28	1317	1184	1108	1069	993	954	1089	974	96	309	500	700	1	1	19214182	198	-0.40	1.00	12	0.13	-2570.00	1030.00	4600	20231228	-77.61	482	20240828	113.69	3975	-74.09	20240105	482	113.69	20240828	4600	-77.61	20231228	482	113.69	20240828	N	227100	500	96 억	54066	N	N	N	N
34	20241125	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1033	-41	5	-3.82	752254259	704932	27.17	1074	1145	1030	1396	752	1074	1067.13	0.07	41026	1454	1264	1160	970	866	1212	918	96	322	500	730	1	1	19214182	198	-0.40	1.00	12	3.67	-2570.00	1030.00	4600	20231228	-77.54	482	20240828	114.32	3975	-74.01	20240105	482	114.32	20240828	4600	-77.54	20231228	482	114.32	20240828	N	227100	500	96 억	13151	N	N	N	N
35	20241125	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1053	-21	5	-1.96	673711634	629708	24.27	1074	1145	1053	1396	752	1074	1069.88	0.07	67732	1454	1264	1160	970	866	1212	918	96	322	500	730	1	1	19214182	202	-0.41	1.02	12	3.28	-2570.00	1030.00	4600	20231228	-77.11	482	20240828	118.46	3975	-73.51	20240105	482	118.46	20240828	4600	-77.11	20231228	482	118.46	20240828	N	227100	500	96 억	13151	N	N	N	N
36	20241125	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1070	-4	5	-0.37	553401114	516065	19.89	1074	1145	1053	1396	752	1074	1072.35	0.07	82955	1454	1264	1160	970	866	1212	918	96	322	500	730	1	1	19214182	206	-0.42	1.04	12	2.69	-2570.00	1030.00	4600	20231228	-76.74	482	20240828	121.99	3975	-73.08	20240105	482	121.99	20240828	4600	-76.74	20231228	482	121.99	20240828	N	227100	500	96 억	13151	N	N	N	N
37	20241125	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1065	-9	5	-0.84	468776395	436408	16.82	1074	1145	1053	1396	752	1074	1074.17	0.07	60858	1454	1264	1160	970	866	1212	918	96	322	500	730	1	1	19214182	205	-0.41	1.03	12	2.27	-2570.00	1030.00	4600	20231228	-76.85	482	20240828	120.95	3975	-73.21	20240105	482	120.95	20240828	4600	-76.85	20231228	482	120.95	20240828	N	227100	500	96 억	13151	N	N	N	N
38	20241125	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1057	-17	5	-1.58	424229173	394478	15.20	1074	1145	1053	1396	752	1074	1075.42	0.07	61526	1454	1264	1160	970	866	1212	918	96	322	500	730	1	1	19214182	203	-0.41	1.03	12	2.05	-2570.00	1030.00	4600	20231228	-77.02	482	20240828	119.29	3975	-73.41	20240105	482	119.29	20240828	4600	-77.02	20231228	482	119.29	20240828	N	227100	500	96 억	13151	N	N	N	N
39	20241125	111057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1065	-9	5	-0.84	344671279	319274	12.30	1074	1145	1053	1396	752	1074	1079.55	0.07	58217	1454	1264	1160	970	866	1212	918	96	322	500	730	1	1	19214182	205	-0.41	1.03	12	1.66	-2570.00	1030.00	4600	20231228	-76.85	482	20240828	120.95	3975	-73.21	20240105	482	120.95	20240828	4600	-76.85	20231228	482	120.95	20240828	N	227100	500	96 억	13151	N	N	N	N
40	20241125	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1075	1	2	0.09	232300499	213677	8.24	1074	1145	1063	1396	752	1074	1087.16	0.07	40038	1454	1264	1160	970	866	1212	918	96	322	500	730	1	1	19214182	207	-0.42	1.04	12	1.11	-2570.00	1030.00	4600	20231228	-76.63	482	20240828	123.03	3975	-72.96	20240105	482	123.03	20240828	4600	-76.63	20231228	482	123.03	20240828	N	227100	500	96 억	13151	N	N	N	N
41	20241125	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1105	31	2	2.89	100811447	91521	3.53	1074	1145	1074	1396	752	1074	1101.51	0.07	19632	1454	1264	1160	970	866	1212	918	96	322	500	730	1	1	19214182	212	-0.43	1.07	12	0.48	-2570.00	1030.00	4600	20231228	-75.98	482	20240828	129.25	3975	-72.20	20240105	482	129.25	20240828	4600	-75.98	20231228	482	129.25	20240828	N	227100	500	96 억	13151	N	N	N	N
42	20241122	160946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1074	13	2	1.23	3048937909	2560590	137.00	1130	1350	1056	1379	743	1061	1190.77	0.46	-81530	1337	1198	1119	980	901	1268	1050	96	318	500	720	1	1	19214182	206	-0.42	1.04	12	13.33	-2570.00	1030.00	4600	20231228	-76.65	482	20240828	122.82	3975	-72.98	20240105	482	122.82	20240828	4600	-76.65	20231228	482	122.82	20240828	N	227100	500	96 억	87481	N	N	N	N
43	20241122	151000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1076	15	2	1.41	3005117731	2519907	134.82	1130	1350	1056	1379	743	1061	1192.55	0.46	-79313	1337	1198	1119	980	901	1268	1050	96	318	500	720	1	1	19214182	207	-0.42	1.04	12	13.11	-2570.00	1030.00	4600	20231228	-76.61	482	20240828	123.24	3975	-72.93	20240105	482	123.24	20240828	4600	-76.61	20231228	482	123.24	20240828	N	227100	500	96 억	87481	N	N	N	N
44	20241122	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1057	-4	5	-0.38	2931178896	2450598	131.11	1130	1350	1057	1379	743	1061	1196.11	0.46	-77534	1337	1198	1119	980	901	1268	1050	96	318	500	720	1	1	19214182	203	-0.41	1.03	12	12.75	-2570.00	1030.00	4600	20231228	-77.02	482	20240828	119.29	3975	-73.41	20240105	482	119.29	20240828	4600	-77.02	20231228	482	119.29	20240828	N	227100	500	96 억	87481	N	N	N	N
45	20241122	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1066	5	2	0.47	2900200995	2421540	129.56	1130	1350	1059	1379	743	1061	1197.67	0.46	-76039	1337	1198	1119	980	901	1268	1050	96	318	500	720	1	1	19214182	205	-0.41	1.03	12	12.60	-2570.00	1030.00	4600	20231228	-76.83	482	20240828	121.16	3975	-73.18	20240105	482	121.16	20240828	4600	-76.83	20231228	482	121.16	20240828	N	227100	500	96 억	87481	N	N	N	N
46	20241122	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1072	11	2	1.04	2740242243	2271304	121.52	1130	1350	1061	1379	743	1061	1206.46	0.46	-80559	1337	1198	1119	980	901	1268	1050	96	318	500	720	1	1	19214182	206	-0.42	1.04	12	11.82	-2570.00	1030.00	4600	20231228	-76.70	482	20240828	122.41	3975	-73.03	20240105	482	122.41	20240828	4600	-76.70	20231228	482	122.41	20240828	N	227100	500	96 억	87481	N	N	N	N
47	20241122	110953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1066	5	2	0.47	2700751773	2234650	119.56	1130	1350	1061	1379	743	1061	1208.58	0.46	-75663	1337	1198	1119	980	901	1268	1050	96	318	500	720	1	1	19214182	205	-0.41	1.03	12	11.63	-2570.00	1030.00	4600	20231228	-76.83	482	20240828	121.16	3975	-73.18	20240105	482	121.16	20240828	4600	-76.83	20231228	482	121.16	20240828	N	227100	500	96 억	87481	N	N	N	N
48	20241122	101011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1120	59	2	5.56	2456367705	2009549	107.52	1130	1350	1080	1379	743	1061	1222.35	0.46	-31881	1337	1198	1119	980	901	1268	1050	96	318	500	720	1	1	19214182	215	-0.44	1.09	12	10.46	-2570.00	1030.00	4600	20231228	-75.65	482	20240828	132.37	3975	-71.82	20240105	482	132.37	20240828	4600	-75.65	20231228	482	132.37	20240828	N	227100	500	96 억	87481	N	N	N	N
49	20241122	091002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1213	152	2	14.33	1682237367	1334244	71.39	1130	1350	1130	1379	743	1061	1260.82	0.46	-73169	1337	1198	1119	980	901	1268	1050	96	318	500	720	1	1	19214182	233	-0.47	1.18	12	6.94	-2570.00	1030.00	4600	20231228	-73.63	482	20240828	151.66	3975	-69.48	20240105	482	151.66	20240828	4600	-73.63	20231228	482	151.66	20240828	N	227100	500	96 억	87481	N	N	N	N
50	20241121	160952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1061	16	2	1.53	2138942016	1855644	405.27	1060	1258	1040	1358	732	1045	1153.73	0.08	78960	1171	1108	1060	997	949	1084	973	96	313	500	710	1	1	19214182	204	-0.41	1.03	12	9.66	-2570.00	1030.00	4600	20231228	-76.93	482	20240828	120.12	3975	-73.31	20240105	482	120.12	20240828	4600	-76.93	20231228	482	120.12	20240828	N	227100	500	96 억	15587	N	N	N	N
51	20241121	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1057	12	2	1.15	2068170262	1788875	390.69	1060	1258	1040	1358	732	1045	1156.27	0.08	77159	1171	1108	1060	997	949	1084	973	96	313	500	710	1	1	19214182	203	-0.41	1.03	12	9.31	-2570.00	1030.00	4600	20231228	-77.02	482	20240828	119.29	3975	-73.41	20240105	482	119.29	20240828	4600	-77.02	20231228	482	119.29	20240828	N	227100	500	96 억	15587	N	N	N	N
52	20241121	141010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1059	14	2	1.34	1964028697	1691586	369.44	1060	1258	1040	1358	732	1045	1161.22	0.08	62299	1171	1108	1060	997	949	1084	973	96	313	500	710	1	1	19214182	203	-0.41	1.03	12	8.80	-2570.00	1030.00	4600	20231228	-76.98	482	20240828	119.71	3975	-73.36	20240105	482	119.71	20240828	4600	-76.98	20231228	482	119.71	20240828	N	227100	500	96 억	15587	N	N	N	N
53	20241121	131002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1072	27	2	2.58	1817101618	1553092	339.19	1060	1258	1041	1358	732	1045	1170.18	0.08	84994	1171	1108	1060	997	949	1084	973	96	313	500	710	1	1	19214182	206	-0.42	1.04	12	8.08	-2570.00	1030.00	4600	20231228	-76.70	482	20240828	122.41	3975	-73.03	20240105	482	122.41	20240828	4600	-76.70	20231228	482	122.41	20240828	N	227100	500	96 억	15587	N	N	N	N
54	20241121	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1119	74	2	7.08	1670346738	1418660	309.83	1060	1258	1041	1358	732	1045	1177.63	0.08	50126	1171	1108	1060	997	949	1084	973	96	313	500	710	1	1	19214182	215	-0.44	1.09	12	7.38	-2570.00	1030.00	4600	20231228	-75.67	482	20240828	132.16	3975	-71.85	20240105	482	132.16	20240828	4600	-75.67	20231228	482	132.16	20240828	N	227100	500	96 억	15587	N	N	N	N
55	20241121	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1197	152	2	14.55	1122163662	953064	208.15	1060	1258	1041	1358	732	1045	1177.75	0.08	1146	1171	1108	1060	997	949	1084	973	96	313	500	710	1	1	19214182	230	-0.47	1.16	12	4.96	-2570.00	1030.00	4600	20231228	-73.98	482	20240828	148.34	3975	-69.89	20240105	482	148.34	20240828	4600	-73.98	20231228	482	148.34	20240828	N	227100	500	96 억	15587	N	N	N	N
56	20241121	101006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1044	-1	5	-0.10	155295593	144043	31.46	1060	1109	1041	1358	732	1045	1078.67	0.08	18984	1171	1108	1060	997	949	1084	973	96	313	500	710	1	1	19214182	201	-0.41	1.01	12	0.75	-2570.00	1030.00	4600	20231228	-77.30	482	20240828	116.60	3975	-73.74	20240105	482	116.60	20240828	4600	-77.30	20231228	482	116.60	20240828	N	227100	500	96 억	15587	N	N	N	N
57	20241121	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1077	32	2	3.06	67380952	61958	13.53	1060	1109	1060	1358	732	1045	1089.19	0.08	4674	1171	1108	1060	997	949	1084	973	96	313	500	710	1	1	19214182	207	-0.42	1.05	12	0.32	-2570.00	1030.00	4600	20231228	-76.59	482	20240828	123.44	3975	-72.91	20240105	482	123.44	20240828	4600	-76.59	20231228	482	123.44	20240828	N	227100	500	96 억	15587	N	N	N	N
58	20241120	160959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1045	-53	5	-4.83	472895163	446415	124.98	1098	1123	1012	1427	769	1098	1059.41	0.24	-29902	1170	1134	1084	1048	998	1152	1066	96	329	500	740	1	1	19214182	201	-0.41	1.01	12	2.32	-2570.00	1030.00	4600	20231228	-77.28	482	20240828	116.80	3975	-73.71	20240105	482	116.80	20240828	4600	-77.28	20231228	482	116.80	20240828	N	227100	500	96 억	45466	N	N	N	N
59	20241120	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1051	-47	5	-4.28	450358132	424867	118.95	1098	1123	1012	1427	769	1098	1060.00	0.24	-23029	1170	1134	1084	1048	998	1152	1066	96	329	500	740	1	1	19214182	202	-0.41	1.02	12	2.21	-2570.00	1030.00	4600	20231228	-77.15	482	20240828	118.05	3975	-73.56	20240105	482	118.05	20240828	4600	-77.15	20231228	482	118.05	20240828	N	227100	500	96 억	45466	N	N	N	N
60	20241120	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1056	-42	5	-3.83	298457877	278878	78.07	1098	1123	1048	1427	769	1098	1070.21	0.24	-15841	1170	1134	1084	1048	998	1152	1066	96	329	500	740	1	1	19214182	203	-0.41	1.03	12	1.45	-2570.00	1030.00	4600	20231228	-77.04	482	20240828	119.09	3975	-73.43	20240105	482	119.09	20240828	4600	-77.04	20231228	482	119.09	20240828	N	227100	500	96 억	45466	N	N	N	N
61	20241120	131016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1078	-20	5	-1.82	260255025	243127	68.07	1098	1123	1048	1427	769	1098	1070.45	0.24	-13293	1170	1134	1084	1048	998	1152	1066	96	329	500	740	1	1	19214182	207	-0.42	1.05	12	1.27	-2570.00	1030.00	4600	20231228	-76.57	482	20240828	123.65	3975	-72.88	20240105	482	123.65	20240828	4600	-76.57	20231228	482	123.65	20240828	N	227100	500	96 억	45466	N	N	N	N
62	20241120	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1065	-33	5	-3.01	202144976	188691	52.83	1098	1123	1048	1427	769	1098	1071.30	0.24	-8637	1170	1134	1084	1048	998	1152	1066	96	329	500	740	1	1	19214182	205	-0.41	1.03	12	0.98	-2570.00	1030.00	4600	20231228	-76.85	482	20240828	120.95	3975	-73.21	20240105	482	120.95	20240828	4600	-76.85	20231228	482	120.95	20240828	N	227100	500	96 억	45466	N	N	N	N
63	20241120	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1073	-25	5	-2.28	136504920	126622	35.45	1098	1123	1055	1427	769	1098	1078.05	0.24	-6979	1170	1134	1084	1048	998	1152	1066	96	329	500	740	1	1	19214182	206	-0.42	1.04	12	0.66	-2570.00	1030.00	4600	20231228	-76.67	482	20240828	122.61	3975	-73.01	20240105	482	122.61	20240828	4600	-76.67	20231228	482	122.61	20240828	N	227100	500	96 억	45466	N	N	N	N
64	20241120	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1074	-24	5	-2.19	82113186	75850	21.24	1098	1123	1055	1427	769	1098	1082.57	0.24	-900	1170	1134	1084	1048	998	1152	1066	96	329	500	740	1	1	19214182	206	-0.42	1.04	12	0.39	-2570.00	1030.00	4600	20231228	-76.65	482	20240828	122.82	3975	-72.98	20240105	482	122.82	20240828	4600	-76.65	20231228	482	122.82	20240828	N	227100	500	96 억	45466	N	N	N	N
65	20241120	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1102	4	2	0.36	23886692	21632	6.06	1098	1123	1087	1427	769	1098	1104.23	0.24	-4883	1170	1134	1084	1048	998	1152	1066	96	329	500	740	1	1	19214182	212	-0.43	1.07	12	0.11	-2570.00	1030.00	4600	20231228	-76.04	482	20240828	128.63	3975	-72.28	20240105	482	128.63	20240828	4600	-76.04	20231228	482	128.63	20240828	N	227100	500	96 억	45466	N	N	N	N
66	20241119	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1098	46	2	4.37	367435570	346447	112.20	1053	1120	1034	1367	737	1052	1060.57	0.24	-213	1170	1110	1060	1000	950	1141	1031	96	315	500	710	1	1	19214182	211	-0.43	1.07	12	1.80	-2570.00	1030.00	4600	20231228	-76.13	482	20240828	127.80	3975	-72.38	20240105	482	127.80	20240828	4600	-76.13	20231228	482	127.80	20240828	N	227100	500	96 억	45699	N	N	N	N
67	20241119	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1060	8	2	0.76	270945283	257835	83.50	1053	1074	1034	1367	737	1052	1050.85	0.24	-11788	1170	1110	1060	1000	950	1141	1031	96	315	500	710	1	1	19214182	204	-0.41	1.03	12	1.34	-2570.00	1030.00	4600	20231228	-76.96	482	20240828	119.92	3975	-73.33	20240105	482	119.92	20240828	4600	-76.96	20231228	482	119.92	20240828	N	227100	500	96 억	45699	N	N	N	N
68	20241119	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1049	-3	5	-0.29	229433335	218193	70.66	1053	1074	1034	1367	737	1052	1051.52	0.24	-9334	1170	1110	1060	1000	950	1141	1031	96	315	500	710	1	1	19214182	202	-0.41	1.02	12	1.14	-2570.00	1030.00	4600	20231228	-77.20	482	20240828	117.63	3975	-73.61	20240105	482	117.63	20240828	4600	-77.20	20231228	482	117.63	20240828	N	227100	500	96 억	45699	N	N	N	N
69	20241119	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1053	1	2	0.10	222880411	211915	68.63	1053	1074	1034	1367	737	1052	1051.74	0.24	-10662	1170	1110	1060	1000	950	1141	1031	96	315	500	710	1	1	19214182	202	-0.41	1.02	12	1.10	-2570.00	1030.00	4600	20231228	-77.11	482	20240828	118.46	3975	-73.51	20240105	482	118.46	20240828	4600	-77.11	20231228	482	118.46	20240828	N	227100	500	96 억	45699	N	N	N	N
70	20241119	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1048	-4	5	-0.38	164942097	156183	50.58	1053	1074	1044	1367	737	1052	1056.08	0.24	-3384	1170	1110	1060	1000	950	1141	1031	96	315	500	710	1	1	19214182	201	-0.41	1.02	12	0.81	-2570.00	1030.00	4600	20231228	-77.22	482	20240828	117.43	3975	-73.64	20240105	482	117.43	20240828	4600	-77.22	20231228	482	117.43	20240828	N	227100	500	96 억	45699	N	N	N	N
71	20241119	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1056	4	2	0.38	139286852	131766	42.67	1053	1074	1050	1367	737	1052	1057.08	0.24	-1254	1170	1110	1060	1000	950	1141	1031	96	315	500	710	1	1	19214182	203	-0.41	1.03	12	0.69	-2570.00	1030.00	4600	20231228	-77.04	482	20240828	119.09	3975	-73.43	20240105	482	119.09	20240828	4600	-77.04	20231228	482	119.09	20240828	N	227100	500	96 억	45699	N	N	N	N
72	20241119	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1061	9	2	0.86	96920789	91602	29.67	1053	1074	1052	1367	737	1052	1058.06	0.24	10086	1170	1110	1060	1000	950	1141	1031	96	315	500	710	1	1	19214182	204	-0.41	1.03	12	0.48	-2570.00	1030.00	4600	20231228	-76.93	482	20240828	120.12	3975	-73.31	20240105	482	120.12	20240828	4600	-76.93	20231228	482	120.12	20240828	N	227100	500	96 억	45699	N	N	N	N
73	20241119	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1068	16	2	1.52	30533295	28879	9.35	1053	1074	1052	1367	737	1052	1057.28	0.24	-8406	1170	1110	1060	1000	950	1141	1031	96	315	500	710	1	1	19214182	205	-0.42	1.04	12	0.15	-2570.00	1030.00	4600	20231228	-76.78	482	20240828	121.58	3975	-73.13	20240105	482	121.58	20240828	4600	-76.78	20231228	482	121.58	20240828	N	227100	500	96 억	45699	N	N	N	N
74	20241118	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1052	-9	5	-0.85	323006973	302140	81.06	1051	1120	1010	1379	743	1061	1069.06	0.31	-13210	1149	1105	1076	1032	1003	1090	1017	96	318	500	720	1	1	19214182	202	-0.41	1.02	12	1.57	-2570.00	1030.00	4600	20231228	-77.13	482	20240828	118.26	3975	-73.53	20240105	482	118.26	20240828	4600	-77.13	20231228	482	118.26	20240828	N	227100	500	96 억	58920	N	N	N	N
75	20241118	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1054	-7	5	-0.66	311621238	291376	78.18	1051	1120	1010	1379	743	1061	1069.48	0.31	-17347	1149	1105	1076	1032	1003	1090	1017	96	318	500	720	1	1	19214182	203	-0.41	1.02	12	1.52	-2570.00	1030.00	4600	20231228	-77.09	482	20240828	118.67	3975	-73.48	20240105	482	118.67	20240828	4600	-77.09	20231228	482	118.67	20240828	N	227100	500	96 억	58920	N	N	N	N
76	20241118	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1062	1	2	0.09	293760605	274463	73.64	1051	1120	1010	1379	743	1061	1070.31	0.31	-16330	1149	1105	1076	1032	1003	1090	1017	96	318	500	720	1	1	19214182	204	-0.41	1.03	12	1.43	-2570.00	1030.00	4600	20231228	-76.91	482	20240828	120.33	3975	-73.28	20240105	482	120.33	20240828	4600	-76.91	20231228	482	120.33	20240828	N	227100	500	96 억	58920	N	N	N	N
77	20241118	130930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1079	18	2	1.70	277850382	259588	69.65	1051	1120	1010	1379	743	1061	1070.35	0.31	-14310	1149	1105	1076	1032	1003	1090	1017	96	318	500	720	1	1	19214182	207	-0.42	1.05	12	1.35	-2570.00	1030.00	4600	20231228	-76.54	482	20240828	123.86	3975	-72.86	20240105	482	123.86	20240828	4600	-76.54	20231228	482	123.86	20240828	N	227100	500	96 억	58920	N	N	N	N
78	20241118	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1072	11	2	1.04	249629663	233542	62.66	1051	1120	1010	1379	743	1061	1068.89	0.31	-7066	1149	1105	1076	1032	1003	1090	1017	96	318	500	720	1	1	19214182	206	-0.42	1.04	12	1.22	-2570.00	1030.00	4600	20231228	-76.70	482	20240828	122.41	3975	-73.03	20240105	482	122.41	20240828	4600	-76.70	20231228	482	122.41	20240828	N	227100	500	96 억	58920	N	N	N	N
79	20241118	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1083	22	2	2.07	213368624	199724	53.59	1051	1120	1010	1379	743	1061	1068.32	0.31	-4680	1149	1105	1076	1032	1003	1090	1017	96	318	500	720	1	1	19214182	208	-0.42	1.05	12	1.04	-2570.00	1030.00	4600	20231228	-76.46	482	20240828	124.69	3975	-72.75	20240105	482	124.69	20240828	4600	-76.46	20231228	482	124.69	20240828	N	227100	500	96 억	58920	N	N	N	N
80	20241118	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1090	29	2	2.73	126828682	120679	32.38	1051	1091	1010	1379	743	1061	1050.96	0.31	16338	1149	1105	1076	1032	1003	1090	1017	96	318	500	720	1	1	19214182	209	-0.42	1.06	12	0.63	-2570.00	1030.00	4600	20231228	-76.30	482	20240828	126.14	3975	-72.58	20240105	482	126.14	20240828	4600	-76.30	20231228	482	126.14	20240828	N	227100	500	96 억	58920	N	N	N	N
81	20241118	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1061	0	3	0.00	17921514	17144	4.60	1051	1061	1010	1379	743	1061	1045.35	0.31	3380	1149	1105	1076	1032	1003	1090	1017	96	318	500	720	1	1	19214182	204	-0.41	1.03	12	0.09	-2570.00	1030.00	4600	20231228	-76.93	482	20240828	120.12	3975	-73.31	20240105	482	120.12	20240828	4600	-76.93	20231228	482	120.12	20240828	N	227100	500	96 억	58920	N	N	N	N
82	20241115	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1061	15	2	1.43	403470001	371902	41.39	1120	1120	1047	1359	733	1046	1084.91	0.33	-6653	1262	1154	1071	963	880	1208	1017	96	313	500	710	1	1	19214182	204	-0.41	1.03	12	1.94	-2570.00	1030.00	4600	20231228	-76.93	482	20240828	120.12	3975	-73.31	20240105	482	120.12	20240828	4600	-76.93	20231228	482	120.12	20240828	N	227100	500	96 억	63577	N	N	N	N
83	20241115	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1062	16	2	1.53	391771863	360831	40.16	1120	1120	1047	1359	733	1046	1085.75	0.33	-4082	1262	1154	1071	963	880	1208	1017	96	313	500	710	1	1	19214182	204	-0.41	1.03	12	1.88	-2570.00	1030.00	4600	20231228	-76.91	482	20240828	120.33	3975	-73.28	20240105	482	120.33	20240828	4600	-76.91	20231228	482	120.33	20240828	N	227100	500	96 억	63577	N	N	N	N
84	20241115	141014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1061	15	2	1.43	360822393	331651	36.91	1120	1120	1047	1359	733	1046	1087.96	0.33	3687	1262	1154	1071	963	880	1208	1017	96	313	500	710	1	1	19214182	204	-0.41	1.03	12	1.73	-2570.00	1030.00	4600	20231228	-76.93	482	20240828	120.12	3975	-73.31	20240105	482	120.12	20240828	4600	-76.93	20231228	482	120.12	20240828	N	227100	500	96 억	63577	N	N	N	N
85	20241115	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1062	16	2	1.53	326842327	299557	33.34	1120	1120	1047	1359	733	1046	1091.09	0.33	6503	1262	1154	1071	963	880	1208	1017	96	313	500	710	1	1	19214182	204	-0.41	1.03	12	1.56	-2570.00	1030.00	4600	20231228	-76.91	482	20240828	120.33	3975	-73.28	20240105	482	120.33	20240828	4600	-76.91	20231228	482	120.33	20240828	N	227100	500	96 억	63577	N	N	N	N
86	20241115	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1092	46	2	4.40	289416683	264591	29.45	1120	1120	1047	1359	733	1046	1093.83	0.33	5898	1262	1154	1071	963	880	1208	1017	96	313	500	710	1	1	19214182	210	-0.42	1.06	12	1.38	-2570.00	1030.00	4600	20231228	-76.26	482	20240828	126.56	3975	-72.53	20240105	482	126.56	20240828	4600	-76.26	20231228	482	126.56	20240828	N	227100	500	96 억	63577	N	N	N	N
87	20241115	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1115	69	2	6.60	234981536	214555	23.88	1120	1120	1047	1359	733	1046	1095.20	0.33	-624	1262	1154	1071	963	880	1208	1017	96	313	500	710	1	1	19214182	214	-0.43	1.08	12	1.12	-2570.00	1030.00	4600	20231228	-75.76	482	20240828	131.33	3975	-71.95	20240105	482	131.33	20240828	4600	-75.76	20231228	482	131.33	20240828	N	227100	500	96 억	63577	N	N	N	N
88	20241115	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1099	53	2	5.07	143718002	132106	14.70	1120	1120	1047	1359	733	1046	1087.90	0.33	-3836	1262	1154	1071	963	880	1208	1017	96	313	500	710	1	1	19214182	211	-0.43	1.07	12	0.69	-2570.00	1030.00	4600	20231228	-76.11	482	20240828	128.01	3975	-72.35	20240105	482	128.01	20240828	4600	-76.11	20231228	482	128.01	20240828	N	227100	500	96 억	63577	N	N	N	N
89	20241115	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1071	25	2	2.39	25625085	23493	2.61	1120	1120	1047	1359	733	1046	1090.75	0.33	-7545	1262	1154	1071	963	880	1208	1017	96	313	500	710	1	1	19214182	206	-0.42	1.04	12	0.12	-2570.00	1030.00	4600	20231228	-76.72	482	20240828	122.20	3975	-73.06	20240105	482	122.20	20240828	4600	-76.72	20231228	482	122.20	20240828	N	227100	500	96 억	63577	N	N	N	N
90	20241114	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1052	65	2	6.59	958964619	877321	116.02	988	1179	988	1283	691	987	1093.10	0.13	36421	1143	1064	1022	943	901	1044	923	96	296	500	670	1	1	19214182	202	-0.41	1.02	12	4.57	-2570.00	1030.00	4600	20231228	-77.13	482	20240828	118.26	3975	-73.53	20240105	482	118.26	20240828	4600	-77.13	20231228	482	118.26	20240828	N	227100	500	96 억	24071	N	N	N	N
91	20241114	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1069	82	2	8.31	919425879	840111	111.10	988	1179	988	1283	691	987	1094.45	0.13	35489	1143	1064	1022	943	901	1044	923	96	296	500	670	1	1	19214182	205	-0.42	1.04	12	4.37	-2570.00	1030.00	4600	20231228	-76.76	482	20240828	121.78	3975	-73.11	20240105	482	121.78	20240828	4600	-76.76	20231228	482	121.78	20240828	N	227100	500	96 억	24071	N	N	N	N
92	20241114	140943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1053	66	2	6.69	852246192	776077	102.63	988	1179	988	1283	691	987	1098.19	0.13	18373	1143	1064	1022	943	901	1044	923	96	296	500	670	1	1	19214182	202	-0.41	1.02	12	4.04	-2570.00	1030.00	4600	20231228	-77.11	482	20240828	118.46	3975	-73.51	20240105	482	118.46	20240828	4600	-77.11	20231228	482	118.46	20240828	N	227100	500	96 억	24071	N	N	N	N
93	20241114	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1057	70	2	7.09	791942779	719711	95.18	988	1179	988	1283	691	987	1100.41	0.13	16980	1143	1064	1022	943	901	1044	923	96	296	500	670	1	1	19214182	203	-0.41	1.03	12	3.75	-2570.00	1030.00	4600	20231228	-77.02	482	20240828	119.29	3975	-73.41	20240105	482	119.29	20240828	4600	-77.02	20231228	482	119.29	20240828	N	227100	500	96 억	24071	N	N	N	N
94	20241114	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1060	73	2	7.40	702897242	636221	84.14	988	1179	988	1283	691	987	1104.86	0.13	45687	1143	1064	1022	943	901	1044	923	96	296	500	670	1	1	19214182	204	-0.41	1.03	12	3.31	-2570.00	1030.00	4600	20231228	-76.96	482	20240828	119.92	3975	-73.33	20240105	482	119.92	20240828	4600	-76.96	20231228	482	119.92	20240828	N	227100	500	96 억	24071	N	N	N	N
95	20241114	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1030	43	2	4.36	660352303	595309	78.73	988	1179	988	1283	691	987	1109.33	0.13	28994	1143	1064	1022	943	901	1044	923	96	296	500	670	1	1	19214182	198	-0.40	1.00	12	3.10	-2570.00	1030.00	4600	20231228	-77.61	482	20240828	113.69	3975	-74.09	20240105	482	113.69	20240828	4600	-77.61	20231228	482	113.69	20240828	N	227100	500	96 억	24071	N	N	N	N
96	20241114	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1170	183	2	18.54	138049145	123596	16.35	988	1170	988	1283	691	987	1117.29	0.13	-2076	1143	1064	1022	943	901	1044	923	96	296	500	670	1	1	19214182	225	-0.46	1.14	12	0.64	-2570.00	1030.00	4600	20231228	-74.57	482	20240828	142.74	3975	-70.57	20240105	482	142.74	20240828	4600	-74.57	20231228	482	142.74	20240828	N	227100	500	96 억	24071	N	N	N	N
97	20241114	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	0	3	0.00	0	0	0.00	0	0	0	1283	691	987	0.00	0.13	0	1143	1064	1022	943	901	1044	923	96	296	500	670	1	1	19214182	190	-0.38	0.96	12	0.00	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	96 억	24071	N	N	N	N
98	20241113	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	987	-126	5	-11.32	758465046	738627	124.54	1052	1101	980	1446	780	1113	1026.91	0.35	-42573	1221	1166	1128	1073	1035	1148	1055	96	333	500	750	1	1	19214182	190	-0.38	0.96	12	3.84	-2570.00	1030.00	4600	20231228	-78.54	482	20240828	104.77	3975	-75.17	20240105	482	104.77	20240828	4600	-78.54	20231228	482	104.77	20240828	N	227100	500	96 억	66486	N	N	N	N
99	20241113	150651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	982	-131	5	-11.77	718914932	698396	117.76	1052	1101	981	1446	780	1113	1029.38	0.35	-44455	1221	1166	1128	1073	1035	1148	1055	96	333	500	750	1	1	19214182	189	-0.38	0.95	12	3.63	-2570.00	1030.00	4600	20231228	-78.65	482	20240828	103.73	3975	-75.30	20240105	482	103.73	20240828	4600	-78.65	20231228	482	103.73	20240828	N	227100	500	96 억	66486	N	N	N	N
100	20241113	140648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	997	-116	5	-10.42	641066631	619872	104.52	1052	1101	985	1446	780	1113	1034.19	0.35	-29499	1221	1166	1128	1073	1035	1148	1055	96	333	500	750	1	1	19214182	192	-0.39	0.97	12	3.23	-2570.00	1030.00	4600	20231228	-78.33	482	20240828	106.85	3975	-74.92	20240105	482	106.85	20240828	4600	-78.33	20231228	482	106.85	20240828	N	227100	500	96 억	66486	N	N	N	N
101	20241113	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1016	-97	5	-8.72	516624884	495658	83.57	1052	1101	1001	1446	780	1113	1042.30	0.35	473	1221	1166	1128	1073	1035	1148	1055	96	333	500	750	1	1	19214182	195	-0.40	0.99	12	2.58	-2570.00	1030.00	4600	20231228	-77.91	482	20240828	110.79	3975	-74.44	20240105	482	110.79	20240828	4600	-77.91	20231228	482	110.79	20240828	N	227100	500	96 억	66486	N	N	N	N
102	20241113	120640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1025	-88	5	-7.91	502258092	481512	81.19	1052	1101	1001	1446	780	1113	1043.09	0.35	79	1221	1166	1128	1073	1035	1148	1055	96	333	500	750	1	1	19214182	197	-0.40	1.00	12	2.51	-2570.00	1030.00	4600	20231228	-77.72	482	20240828	112.66	3975	-74.21	20240105	482	112.66	20240828	4600	-77.72	20231228	482	112.66	20240828	N	227100	500	96 억	66486	N	N	N	N
103	20241113	110638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1018	-95	5	-8.54	480755156	460375	77.63	1052	1101	1001	1446	780	1113	1044.27	0.35	12024	1221	1166	1128	1073	1035	1148	1055	96	333	500	750	1	1	19214182	196	-0.40	0.99	12	2.40	-2570.00	1030.00	4600	20231228	-77.87	482	20240828	111.20	3975	-74.39	20240105	482	111.20	20240828	4600	-77.87	20231228	482	111.20	20240828	N	227100	500	96 억	66486	N	N	N	N
104	20241113	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1046	-67	5	-6.02	365159098	347622	58.61	1052	1101	1001	1446	780	1113	1050.45	0.35	31356	1221	1166	1128	1073	1035	1148	1055	96	333	500	750	1	1	19214182	201	-0.41	1.02	12	1.81	-2570.00	1030.00	4600	20231228	-77.26	482	20240828	117.01	3975	-73.69	20240105	482	117.01	20240828	4600	-77.26	20231228	482	117.01	20240828	N	227100	500	96 억	66486	N	N	N	N
105	20241113	090631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1035	-78	5	-7.01	130843159	125404	21.14	1052	1063	1001	1446	780	1113	1043.37	0.35	1194	1221	1166	1128	1073	1035	1148	1055	96	333	500	750	1	1	19214182	199	-0.40	1.00	12	0.65	-2570.00	1030.00	4600	20231228	-77.50	482	20240828	114.73	3975	-73.96	20240105	482	114.73	20240828	4600	-77.50	20231228	482	114.73	20240828	N	227100	500	96 억	66486	N	N	N	N
106	20241112	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1113	-58	5	-4.95	618202361	547738	26.79	1173	1183	1090	1522	820	1171	1128.65	0.54	-38755	1393	1281	1143	1031	893	1338	1088	96	351	500	790	1	1	19214182	214	-0.43	1.08	12	2.85	-2570.00	1030.00	4600	20231228	-75.80	482	20240828	130.91	3975	-72.00	20240105	482	130.91	20240828	4600	-75.80	20231228	482	130.91	20240828	N	227100	500	96 억	103447	N	N	N	N
107	20241112	150919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1122	-49	5	-4.18	589833793	522352	25.55	1173	1183	1090	1522	820	1171	1129.19	0.54	-35419	1393	1281	1143	1031	893	1338	1088	96	351	500	790	1	1	19214182	216	-0.44	1.09	12	2.72	-2570.00	1030.00	4600	20231228	-75.61	482	20240828	132.78	3975	-71.77	20240105	482	132.78	20240828	4600	-75.61	20231228	482	132.78	20240828	N	227100	500	96 억	103447	N	N	N	N
108	20241112	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1123	-48	5	-4.10	467350339	411803	20.14	1173	1183	1102	1522	820	1171	1134.89	0.54	-59605	1393	1281	1143	1031	893	1338	1088	96	351	500	790	1	1	19214182	216	-0.44	1.09	12	2.14	-2570.00	1030.00	4600	20231228	-75.59	482	20240828	132.99	3975	-71.75	20240105	482	132.99	20240828	4600	-75.59	20231228	482	132.99	20240828	N	227100	500	96 억	103447	N	N	N	N
109	20241112	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1139	-32	5	-2.73	396616510	349291	17.08	1173	1183	1102	1522	820	1171	1135.49	0.54	-55226	1393	1281	1143	1031	893	1338	1088	96	351	500	790	1	1	19214182	219	-0.44	1.11	12	1.82	-2570.00	1030.00	4600	20231228	-75.24	482	20240828	136.31	3975	-71.35	20240105	482	136.31	20240828	4600	-75.24	20231228	482	136.31	20240828	N	227100	500	96 억	103447	N	N	N	N
110	20241112	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1147	-24	5	-2.05	364265385	320872	15.69	1173	1183	1102	1522	820	1171	1135.24	0.54	-48893	1393	1281	1143	1031	893	1338	1088	96	351	500	790	1	1	19214182	220	-0.45	1.11	12	1.67	-2570.00	1030.00	4600	20231228	-75.07	482	20240828	137.97	3975	-71.14	20240105	482	137.97	20240828	4600	-75.07	20231228	482	137.97	20240828	N	227100	500	96 억	103447	N	N	N	N
111	20241112	110917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1144	-27	5	-2.31	326327968	287483	14.06	1173	1183	1102	1522	820	1171	1135.12	0.54	-52732	1393	1281	1143	1031	893	1338	1088	96	351	500	790	1	1	19214182	220	-0.45	1.11	12	1.50	-2570.00	1030.00	4600	20231228	-75.13	482	20240828	137.34	3975	-71.22	20240105	482	137.34	20240828	4600	-75.13	20231228	482	137.34	20240828	N	227100	500	96 억	103447	N	N	N	N
112	20241112	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1149	-22	5	-1.88	282287725	248957	12.18	1173	1183	1102	1522	820	1171	1133.88	0.54	-36680	1393	1281	1143	1031	893	1338	1088	96	351	500	790	1	1	19214182	221	-0.45	1.12	12	1.30	-2570.00	1030.00	4600	20231228	-75.02	482	20240828	138.38	3975	-71.09	20240105	482	138.38	20240828	4600	-75.02	20231228	482	138.38	20240828	N	227100	500	96 억	103447	N	N	N	N
113	20241112	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1150	-21	5	-1.79	90395634	79065	3.87	1173	1183	1102	1522	820	1171	1143.31	0.54	-24687	1393	1281	1143	1031	893	1338	1088	96	351	500	790	1	1	19214182	221	-0.45	1.12	12	0.41	-2570.00	1030.00	4600	20231228	-75.00	482	20240828	138.59	3975	-71.07	20240105	482	138.59	20240828	4600	-75.00	20231228	482	138.59	20240828	N	227100	500	96 억	103447	N	N	N	N
114	20241111	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1171	93	2	8.63	2394551045	2036493	499.47	1075	1255	1005	1401	755	1078	1175.83	0.18	71121	1164	1120	1085	1041	1006	1103	1024	96	323	500	730	1	1	19214182	225	-0.46	1.14	12	10.60	-2570.00	1030.00	4600	20231228	-74.54	482	20240828	142.95	3975	-70.54	20240105	482	142.95	20240828	4600	-74.54	20231228	482	142.95	20240828	N	227100	500	96 억	34105	N	N	N	N
115	20241111	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1153	75	2	6.96	2308293830	1962619	481.35	1075	1255	1005	1401	755	1078	1176.13	0.18	59941	1164	1120	1085	1041	1006	1103	1024	96	323	500	730	1	1	19214182	222	-0.45	1.12	12	10.21	-2570.00	1030.00	4600	20231228	-74.93	482	20240828	139.21	3975	-70.99	20240105	482	139.21	20240828	4600	-74.93	20231228	482	139.21	20240828	N	227100	500	96 억	34105	N	N	N	N
116	20241111	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1138	60	2	5.57	2118840966	1797398	440.83	1075	1255	1005	1401	755	1078	1178.84	0.18	32417	1164	1120	1085	1041	1006	1103	1024	96	323	500	730	1	1	19214182	219	-0.44	1.10	12	9.35	-2570.00	1030.00	4600	20231228	-75.26	482	20240828	136.10	3975	-71.37	20240105	482	136.10	20240828	4600	-75.26	20231228	482	136.10	20240828	N	227100	500	96 억	34105	N	N	N	N
117	20241111	130919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1200	122	2	11.32	1628325112	1369281	335.83	1075	1255	1005	1401	755	1078	1189.18	0.18	-16931	1164	1120	1085	1041	1006	1103	1024	96	323	500	730	1	1	19214182	231	-0.47	1.17	12	7.13	-2570.00	1030.00	4600	20231228	-73.91	482	20240828	148.96	3975	-69.81	20240105	482	148.96	20240828	4600	-73.91	20231228	482	148.96	20240828	N	227100	500	96 억	34105	N	N	N	N
118	20241111	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1080	2	2	0.19	180275149	168849	41.41	1075	1087	1005	1401	755	1078	1067.67	0.18	-19766	1164	1120	1085	1041	1006	1103	1024	96	323	500	730	1	1	19214182	208	-0.42	1.05	12	0.88	-2570.00	1030.00	4600	20231228	-76.52	482	20240828	124.07	3975	-72.83	20240105	482	124.07	20240828	4600	-76.52	20231228	482	124.07	20240828	N	227100	500	96 억	34105	N	N	N	N
119	20241111	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1087	9	2	0.83	154419905	144855	35.53	1075	1087	1005	1401	755	1078	1066.03	0.18	-18577	1164	1120	1085	1041	1006	1103	1024	96	323	500	730	1	1	19214182	209	-0.42	1.06	12	0.75	-2570.00	1030.00	4600	20231228	-76.37	482	20240828	125.52	3975	-72.65	20240105	482	125.52	20240828	4600	-76.37	20231228	482	125.52	20240828	N	227100	500	96 억	34105	N	N	N	N
120	20241111	100907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1059	-19	5	-1.76	106004765	99865	24.49	1075	1082	1005	1401	755	1078	1061.48	0.18	-30365	1164	1120	1085	1041	1006	1103	1024	96	323	500	730	1	1	19214182	203	-0.41	1.03	12	0.52	-2570.00	1030.00	4600	20231228	-76.98	482	20240828	119.71	3975	-73.36	20240105	482	119.71	20240828	4600	-76.98	20231228	482	119.71	20240828	N	227100	500	96 억	34105	N	N	N	N
121	20241111	090904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1076	-2	5	-0.19	29463010	27557	6.76	1075	1082	1065	1401	755	1078	1069.17	0.18	-4178	1164	1120	1085	1041	1006	1103	1024	96	323	500	730	1	1	19214182	207	-0.42	1.04	12	0.14	-2570.00	1030.00	4600	20231228	-76.61	482	20240828	123.24	3975	-72.93	20240105	482	123.24	20240828	4600	-76.61	20231228	482	123.24	20240828	N	227100	500	96 억	34105	N	N	N	N
122	20241108	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1078	-5	5	-0.46	439648136	404777	54.35	1082	1129	1050	1407	759	1083	1086.19	0.06	21872	1279	1181	1131	1033	983	1156	1008	96	324	500	730	1	1	19214182	207	-0.42	1.05	12	2.11	-2570.00	1030.00	4600	20231228	-76.57	482	20240828	123.65	3975	-72.88	20240105	482	123.65	20240828	4600	-76.57	20231228	482	123.65	20240828	N	227100	500	96 억	11943	N	N	N	N
123	20241108	150909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1075	-8	5	-0.74	425472000	391667	52.59	1082	1129	1050	1407	759	1083	1086.31	0.06	23718	1279	1181	1131	1033	983	1156	1008	96	324	500	730	1	1	19214182	207	-0.42	1.04	12	2.04	-2570.00	1030.00	4600	20231228	-76.63	482	20240828	123.03	3975	-72.96	20240105	482	123.03	20240828	4600	-76.63	20231228	482	123.03	20240828	N	227100	500	96 억	11943	N	N	N	N
124	20241108	140907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1085	2	2	0.18	387701734	356482	47.87	1082	1129	1050	1407	759	1083	1087.58	0.06	24988	1279	1181	1131	1033	983	1156	1008	96	324	500	730	1	1	19214182	208	-0.42	1.05	12	1.86	-2570.00	1030.00	4600	20231228	-76.41	482	20240828	125.10	3975	-72.70	20240105	482	125.10	20240828	4600	-76.41	20231228	482	125.10	20240828	N	227100	500	96 억	11943	N	N	N	N
125	20241108	130908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1084	1	2	0.09	324542454	298087	40.03	1082	1129	1050	1407	759	1083	1088.75	0.06	23218	1279	1181	1131	1033	983	1156	1008	96	324	500	730	1	1	19214182	208	-0.42	1.05	12	1.55	-2570.00	1030.00	4600	20231228	-76.43	482	20240828	124.90	3975	-72.73	20240105	482	124.90	20240828	4600	-76.43	20231228	482	124.90	20240828	N	227100	500	96 억	11943	N	N	N	N
126	20241108	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1080	-3	5	-0.28	265887135	243928	32.75	1082	1129	1050	1407	759	1083	1090.02	0.06	10252	1279	1181	1131	1033	983	1156	1008	96	324	500	730	1	1	19214182	208	-0.42	1.05	12	1.27	-2570.00	1030.00	4600	20231228	-76.52	482	20240828	124.07	3975	-72.83	20240105	482	124.07	20240828	4600	-76.52	20231228	482	124.07	20240828	N	227100	500	96 억	11943	N	N	N	N
127	20241108	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1092	9	2	0.83	231044276	211716	28.43	1082	1129	1050	1407	759	1083	1091.29	0.06	18633	1279	1181	1131	1033	983	1156	1008	96	324	500	730	1	1	19214182	210	-0.42	1.06	12	1.10	-2570.00	1030.00	4600	20231228	-76.26	482	20240828	126.56	3975	-72.53	20240105	482	126.56	20240828	4600	-76.26	20231228	482	126.56	20240828	N	227100	500	96 억	11943	N	N	N	N
128	20241108	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1090	7	2	0.65	188722716	172574	23.17	1082	1129	1050	1407	759	1083	1093.58	0.06	3215	1279	1181	1131	1033	983	1156	1008	96	324	500	730	1	1	19214182	209	-0.42	1.06	12	0.90	-2570.00	1030.00	4600	20231228	-76.30	482	20240828	126.14	3975	-72.58	20240105	482	126.14	20240828	4600	-76.30	20231228	482	126.14	20240828	N	227100	500	96 억	11943	N	N	N	N
129	20241108	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1103	20	2	1.85	61953619	56522	7.59	1082	1129	1050	1407	759	1083	1096.10	0.06	-2354	1279	1181	1131	1033	983	1156	1008	96	324	500	730	1	1	19214182	212	-0.43	1.07	12	0.29	-2570.00	1030.00	4600	20231228	-76.02	482	20240828	128.84	3975	-72.25	20240105	482	128.84	20240828	4600	-76.02	20231228	482	128.84	20240828	N	227100	500	96 억	11943	N	N	N	N
130	20241107	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1083	-67	5	-5.83	826687240	737126	116.42	1200	1229	1081	1495	805	1150	1121.72	0.33	-52439	1243	1196	1153	1106	1063	1175	1085	96	345	500	780	1	1	19214182	208	-0.42	1.05	12	3.84	-2570.00	1030.00	4600	20231228	-76.46	482	20240828	124.69	3975	-72.75	20240105	482	124.69	20240828	4600	-76.46	20231228	482	124.69	20240828	N	227100	500	96 억	64231	N	N	N	N
131	20241107	150905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1091	-59	5	-5.13	783656812	697556	110.17	1200	1229	1081	1495	805	1150	1123.43	0.33	-46129	1243	1196	1153	1106	1063	1175	1085	96	345	500	780	1	1	19214182	210	-0.42	1.06	12	3.63	-2570.00	1030.00	4600	20231228	-76.28	482	20240828	126.35	3975	-72.55	20240105	482	126.35	20240828	4600	-76.28	20231228	482	126.35	20240828	N	227100	500	96 억	64231	N	N	N	N
132	20241107	140908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1088	-62	5	-5.39	736814771	654424	103.36	1200	1229	1081	1495	805	1150	1125.90	0.33	-40695	1243	1196	1153	1106	1063	1175	1085	96	345	500	780	1	1	19214182	209	-0.42	1.06	12	3.41	-2570.00	1030.00	4600	20231228	-76.35	482	20240828	125.73	3975	-72.63	20240105	482	125.73	20240828	4600	-76.35	20231228	482	125.73	20240828	N	227100	500	96 억	64231	N	N	N	N
133	20241107	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1084	-66	5	-5.74	714958348	634278	100.17	1200	1229	1081	1495	805	1150	1127.20	0.33	-40996	1243	1196	1153	1106	1063	1175	1085	96	345	500	780	1	1	19214182	208	-0.42	1.05	12	3.30	-2570.00	1030.00	4600	20231228	-76.43	482	20240828	124.90	3975	-72.73	20240105	482	124.90	20240828	4600	-76.43	20231228	482	124.90	20240828	N	227100	500	96 억	64231	N	N	N	N
134	20241107	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1084	-66	5	-5.74	664494425	587850	92.84	1200	1229	1081	1495	805	1150	1130.38	0.33	-31551	1243	1196	1153	1106	1063	1175	1085	96	345	500	780	1	1	19214182	208	-0.42	1.05	12	3.06	-2570.00	1030.00	4600	20231228	-76.43	482	20240828	124.90	3975	-72.73	20240105	482	124.90	20240828	4600	-76.43	20231228	482	124.90	20240828	N	227100	500	96 억	64231	N	N	N	N
135	20241107	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1089	-61	5	-5.30	570492449	501424	79.19	1200	1229	1081	1495	805	1150	1137.74	0.33	-28669	1243	1196	1153	1106	1063	1175	1085	96	345	500	780	1	1	19214182	209	-0.42	1.06	12	2.61	-2570.00	1030.00	4600	20231228	-76.33	482	20240828	125.93	3975	-72.60	20240105	482	125.93	20240828	4600	-76.33	20231228	482	125.93	20240828	N	227100	500	96 억	64231	N	N	N	N
136	20241107	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1082	-68	5	-5.91	523699058	458342	72.39	1200	1229	1081	1495	805	1150	1142.59	0.33	-42821	1243	1196	1153	1106	1063	1175	1085	96	345	500	780	1	1	19214182	208	-0.42	1.05	12	2.39	-2570.00	1030.00	4600	20231228	-76.48	482	20240828	124.48	3975	-72.78	20240105	482	124.48	20240828	4600	-76.48	20231228	482	124.48	20240828	N	227100	500	96 억	64231	N	N	N	N
137	20241107	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1165	15	2	1.30	215108800	180324	28.48	1200	1229	1152	1495	805	1150	1192.90	0.33	-54170	1243	1196	1153	1106	1063	1175	1085	96	345	500	780	1	1	19214182	224	-0.45	1.13	12	0.94	-2570.00	1030.00	4600	20231228	-74.67	482	20240828	141.70	3975	-70.69	20240105	482	141.70	20240828	4600	-74.67	20231228	482	141.70	20240828	N	227100	500	96 억	64231	N	N	N	N
138	20241106	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1150	-7	5	-0.61	688721742	599420	75.85	1151	1200	1110	1504	810	1157	1148.98	0.26	24071	1235	1196	1173	1134	1111	1184	1122	78	347	500	780	1	1	15680614	180	-0.45	1.12	12	3.82	-2570.00	1030.00	4600	20231228	-75.00	482	20240828	138.59	3975	-71.07	20240105	482	138.59	20240828	4600	-75.00	20231228	482	138.59	20240828	N	227100	500	78 억	40639	N	N	N	N
139	20241106	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1162	5	2	0.43	586340829	510976	64.66	1151	1200	1110	1504	810	1157	1147.49	0.26	50251	1235	1196	1173	1134	1111	1184	1122	78	347	500	780	1	1	15680614	182	-0.45	1.13	12	3.26	-2570.00	1030.00	4600	20231228	-74.74	482	20240828	141.08	3975	-70.77	20240105	482	141.08	20240828	4600	-74.74	20231228	482	141.08	20240828	N	227100	500	78 억	40639	N	N	N	N
140	20241106	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1125	-32	5	-2.77	469378786	409049	51.76	1151	1200	1110	1504	810	1157	1147.49	0.26	14566	1235	1196	1173	1134	1111	1184	1122	78	347	500	780	1	1	15680614	176	-0.44	1.09	12	2.61	-2570.00	1030.00	4600	20231228	-75.54	482	20240828	133.40	3975	-71.70	20240105	482	133.40	20240828	4600	-75.54	20231228	482	133.40	20240828	N	227100	500	78 억	40639	N	N	N	N
141	20241106	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1132	-25	5	-2.16	383571799	332530	42.08	1151	1200	1130	1504	810	1157	1153.49	0.26	2636	1235	1196	1173	1134	1111	1184	1122	78	347	500	780	1	1	15680614	178	-0.44	1.10	12	2.12	-2570.00	1030.00	4600	20231228	-75.39	482	20240828	134.85	3975	-71.52	20240105	482	134.85	20240828	4600	-75.39	20231228	482	134.85	20240828	N	227100	500	78 억	40639	N	N	N	N
142	20241106	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1151	-6	5	-0.52	255865945	220465	27.90	1151	1200	1150	1504	810	1157	1160.57	0.26	28871	1235	1196	1173	1134	1111	1184	1122	78	347	500	780	1	1	15680614	180	-0.45	1.12	12	1.41	-2570.00	1030.00	4600	20231228	-74.98	482	20240828	138.80	3975	-71.04	20240105	482	138.80	20240828	4600	-74.98	20231228	482	138.80	20240828	N	227100	500	78 억	40639	N	N	N	N
143	20241106	110912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1159	2	2	0.17	229369660	197472	24.99	1151	1200	1150	1504	810	1157	1161.53	0.26	38800	1235	1196	1173	1134	1111	1184	1122	78	347	500	780	1	1	15680614	182	-0.45	1.13	12	1.26	-2570.00	1030.00	4600	20231228	-74.80	482	20240828	140.46	3975	-70.84	20240105	482	140.46	20240828	4600	-74.80	20231228	482	140.46	20240828	N	227100	500	78 억	40639	N	N	N	N
144	20241106	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1171	14	2	1.21	165179249	141919	17.96	1151	1200	1150	1504	810	1157	1163.90	0.26	33135	1235	1196	1173	1134	1111	1184	1122	78	347	500	780	1	1	15680614	184	-0.46	1.14	12	0.91	-2570.00	1030.00	4600	20231228	-74.54	482	20240828	142.95	3975	-70.54	20240105	482	142.95	20240828	4600	-74.54	20231228	482	142.95	20240828	N	227100	500	78 억	40639	N	N	N	N
145	20241106	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	3	2	0.26	71092410	60867	7.70	1151	1200	1150	1504	810	1157	1168.01	0.26	16398	1235	1196	1173	1134	1111	1184	1122	78	347	500	780	1	1	15680614	182	-0.45	1.13	12	0.39	-2570.00	1030.00	4600	20231228	-74.78	482	20240828	140.66	3975	-70.82	20240105	482	140.66	20240828	4600	-74.78	20231228	482	140.66	20240828	N	227100	500	78 억	40639	N	N	N	N
146	20241105	160846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1157	-70	5	-5.70	916443907	784912	113.19	1212	1212	1150	1595	859	1227	1167.58	0.18	13254	1297	1262	1231	1196	1165	1279	1213	78	368	500	830	1	1	15680614	181	-0.45	1.12	12	5.01	-2570.00	1030.00	4600	20231228	-74.85	482	20240828	140.04	3975	-70.89	20240105	482	140.04	20240828	4600	-74.85	20231228	482	140.04	20240828	N	227100	500	78 억	27469	N	N	N	N
147	20241105	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	-67	5	-5.46	873661589	747960	107.86	1212	1212	1150	1595	859	1227	1168.06	0.18	4612	1297	1262	1231	1196	1165	1279	1213	78	368	500	830	1	1	15680614	182	-0.45	1.13	12	4.77	-2570.00	1030.00	4600	20231228	-74.78	482	20240828	140.66	3975	-70.82	20240105	482	140.66	20240828	4600	-74.78	20231228	482	140.66	20240828	N	227100	500	78 억	27469	N	N	N	N
148	20241105	140857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1161	-66	5	-5.38	760905631	651219	93.91	1212	1212	1150	1595	859	1227	1168.43	0.18	-4225	1297	1262	1231	1196	1165	1279	1213	78	368	500	830	1	1	15680614	182	-0.45	1.13	12	4.15	-2570.00	1030.00	4600	20231228	-74.76	482	20240828	140.87	3975	-70.79	20240105	482	140.87	20240828	4600	-74.76	20231228	482	140.87	20240828	N	227100	500	78 억	27469	N	N	N	N
149	20241105	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1157	-70	5	-5.70	701577340	600319	86.57	1212	1212	1150	1595	859	1227	1168.67	0.18	5024	1297	1262	1231	1196	1165	1279	1213	78	368	500	830	1	1	15680614	181	-0.45	1.12	12	3.83	-2570.00	1030.00	4600	20231228	-74.85	482	20240828	140.04	3975	-70.89	20240105	482	140.04	20240828	4600	-74.85	20231228	482	140.04	20240828	N	227100	500	78 억	27469	N	N	N	N
150	20241105	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1159	-68	5	-5.54	602036875	514392	74.18	1212	1212	1150	1595	859	1227	1170.39	0.18	32838	1297	1262	1231	1196	1165	1279	1213	78	368	500	830	1	1	15680614	182	-0.45	1.13	12	3.28	-2570.00	1030.00	4600	20231228	-74.80	482	20240828	140.46	3975	-70.84	20240105	482	140.46	20240828	4600	-74.80	20231228	482	140.46	20240828	N	227100	500	78 억	27469	N	N	N	N
151	20241105	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1162	-65	5	-5.30	505110296	430937	62.14	1212	1212	1150	1595	859	1227	1172.12	0.18	38857	1297	1262	1231	1196	1165	1279	1213	78	368	500	830	1	1	15680614	182	-0.45	1.13	12	2.75	-2570.00	1030.00	4600	20231228	-74.74	482	20240828	141.08	3975	-70.77	20240105	482	141.08	20240828	4600	-74.74	20231228	482	141.08	20240828	N	227100	500	78 억	27469	N	N	N	N
152	20241105	100853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1178	-49	5	-3.99	424372568	361736	52.16	1212	1212	1150	1595	859	1227	1173.16	0.18	38800	1297	1262	1231	1196	1165	1279	1213	78	368	500	830	1	1	15680614	185	-0.46	1.14	12	2.31	-2570.00	1030.00	4600	20231228	-74.39	482	20240828	144.40	3975	-70.36	20240105	482	144.40	20240828	4600	-74.39	20231228	482	144.40	20240828	N	227100	500	78 억	27469	N	N	N	N
153	20241105	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1174	-53	5	-4.32	122718263	103833	14.97	1212	1212	1165	1595	859	1227	1181.88	0.18	11502	1297	1262	1231	1196	1165	1279	1213	78	368	500	830	1	1	15680614	184	-0.46	1.14	12	0.66	-2570.00	1030.00	4600	20231228	-74.48	482	20240828	143.57	3975	-70.47	20240105	482	143.57	20240828	4600	-74.48	20231228	482	143.57	20240828	N	227100	500	78 억	27469	N	N	N	N
154	20241104	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1227	7	2	0.57	820127863	669689	17.11	1200	1266	1200	1586	854	1220	1224.63	0.03	22455	1575	1397	1306	1128	1037	1352	1083	78	366	500	820	1	1	15680614	192	-0.48	1.19	12	4.27	-2570.00	1030.00	4600	20231228	-73.33	482	20240828	154.56	3975	-69.13	20240105	482	154.56	20240828	4600	-73.33	20231228	482	154.56	20240828	N	227100	500	78 억	3952	N	N	N	N
155	20241104	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1220	0	3	0.00	772046293	630456	16.10	1200	1266	1200	1586	854	1220	1224.58	0.03	20200	1575	1397	1306	1128	1037	1352	1083	78	366	500	820	1	1	15680614	191	-0.47	1.18	12	4.02	-2570.00	1030.00	4600	20231228	-73.48	482	20240828	153.11	3975	-69.31	20240105	482	153.11	20240828	4600	-73.48	20231228	482	153.11	20240828	N	227100	500	78 억	3952	N	N	N	N
156	20241104	140846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1222	2	2	0.16	663127269	540840	13.81	1200	1266	1200	1586	854	1220	1226.11	0.03	36651	1575	1397	1306	1128	1037	1352	1083	78	366	500	820	1	1	15680614	192	-0.48	1.19	12	3.45	-2570.00	1030.00	4600	20231228	-73.43	482	20240828	153.53	3975	-69.26	20240105	482	153.53	20240828	4600	-73.43	20231228	482	153.53	20240828	N	227100	500	78 억	3952	N	N	N	N
157	20241104	130823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1220	0	3	0.00	565076285	459877	11.75	1200	1266	1200	1586	854	1220	1228.76	0.03	23327	1575	1397	1306	1128	1037	1352	1083	78	366	500	820	1	1	15680614	191	-0.47	1.18	12	2.93	-2570.00	1030.00	4600	20231228	-73.48	482	20240828	153.11	3975	-69.31	20240105	482	153.11	20240828	4600	-73.48	20231228	482	153.11	20240828	N	227100	500	78 억	3952	N	N	N	N
158	20241104	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1216	-4	5	-0.33	525750662	427606	10.92	1200	1266	1200	1586	854	1220	1229.52	0.03	18745	1575	1397	1306	1128	1037	1352	1083	78	366	500	820	1	1	15680614	191	-0.47	1.18	12	2.73	-2570.00	1030.00	4600	20231228	-73.57	482	20240828	152.28	3975	-69.41	20240105	482	152.28	20240828	4600	-73.57	20231228	482	152.28	20240828	N	227100	500	78 억	3952	N	N	N	N
159	20241104	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1219	-1	5	-0.08	447144841	363103	9.27	1200	1266	1200	1586	854	1220	1231.45	0.03	13063	1575	1397	1306	1128	1037	1352	1083	78	366	500	820	1	1	15680614	191	-0.47	1.18	12	2.32	-2570.00	1030.00	4600	20231228	-73.50	482	20240828	152.90	3975	-69.33	20240105	482	152.90	20240828	4600	-73.50	20231228	482	152.90	20240828	N	227100	500	78 억	3952	N	N	N	N
160	20241104	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1213	-7	5	-0.57	361356410	293151	7.49	1200	1266	1200	1586	854	1220	1232.66	0.03	8980	1575	1397	1306	1128	1037	1352	1083	78	366	500	820	1	1	15680614	190	-0.47	1.18	12	1.87	-2570.00	1030.00	4600	20231228	-73.63	482	20240828	151.66	3975	-69.48	20240105	482	151.66	20240828	4600	-73.63	20231228	482	151.66	20240828	N	227100	500	78 억	3952	N	N	N	N
161	20241104	090829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1244	24	2	1.97	95821299	77631	1.98	1200	1255	1200	1586	854	1220	1234.32	0.03	3357	1575	1397	1306	1128	1037	1352	1083	78	366	500	820	1	1	15680614	195	-0.48	1.21	12	0.50	-2570.00	1030.00	4600	20231228	-72.96	482	20240828	158.09	3975	-68.70	20240105	482	158.09	20240828	4600	-72.96	20231228	482	158.09	20240828	N	227100	500	78 억	3952	N	N	N	N
162	20241101	160801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1220	-62	5	-4.84	5231775583	3896768	30.45	1350	1484	1215	1666	898	1282	1342.62	0.03	-7870	1759	1520	1291	1052	823	1640	1172	78	384	500	870	1	1	15680614	191	-0.47	1.18	12	24.85	-2570.00	1030.00	4600	20231228	-73.48	482	20240828	153.11	3975	-69.31	20240105	482	153.11	20240828	4600	-73.48	20231228	482	153.11	20240828	N	227100	500	78 억	5258	N	N	N	N
163	20241101	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1225	-57	5	-4.45	5162206582	3839873	30.00	1350	1484	1215	1666	898	1282	1344.38	0.03	3138	1759	1520	1291	1052	823	1640	1172	78	384	500	870	1	1	15680614	192	-0.48	1.19	12	24.49	-2570.00	1030.00	4600	20231228	-73.37	482	20240828	154.15	3975	-69.18	20240105	482	154.15	20240828	4600	-73.37	20231228	482	154.15	20240828	N	227100	500	78 억	5258	N	N	N	N
164	20241101	140751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1229	-53	5	-4.13	4984903343	3695171	28.87	1350	1484	1215	1666	898	1282	1349.04	0.03	7101	1759	1520	1291	1052	823	1640	1172	78	384	500	870	1	1	15680614	193	-0.48	1.19	12	23.57	-2570.00	1030.00	4600	20231228	-73.28	482	20240828	154.98	3975	-69.08	20240105	482	154.98	20240828	4600	-73.28	20231228	482	154.98	20240828	N	227100	500	78 억	5258	N	N	N	N
165	20241101	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1238	-44	5	-3.43	4803966354	3547452	27.72	1350	1484	1225	1666	898	1282	1354.22	0.03	24232	1759	1520	1291	1052	823	1640	1172	78	384	500	870	1	1	15680614	194	-0.48	1.20	12	22.62	-2570.00	1030.00	4600	20231228	-73.09	482	20240828	156.85	3975	-68.86	20240105	482	156.85	20240828	4600	-73.09	20231228	482	156.85	20240828	N	227100	500	78 억	5258	N	N	N	N
166	20241101	120936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1225	-57	5	-4.45	4602405732	3384474	26.44	1350	1484	1225	1666	898	1282	1359.87	0.03	21515	1759	1520	1291	1052	823	1640	1172	78	384	500	870	1	1	15680614	192	-0.48	1.19	12	21.58	-2570.00	1030.00	4600	20231228	-73.37	482	20240828	154.15	3975	-69.18	20240105	482	154.15	20240828	4600	-73.37	20231228	482	154.15	20240828	N	227100	500	78 억	5258	N	N	N	N
167	20241101	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1247	-35	5	-2.73	4369507832	3197409	24.98	1350	1484	1236	1666	898	1282	1366.60	0.03	36554	1759	1520	1291	1052	823	1640	1172	78	384	500	870	1	1	15680614	196	-0.49	1.21	12	20.39	-2570.00	1030.00	4600	20231228	-72.89	482	20240828	158.71	3975	-68.63	20240105	482	158.71	20240828	4600	-72.89	20231228	482	158.71	20240828	N	227100	500	78 억	5258	N	N	N	N
168	20241101	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1275	-7	5	-0.55	3911885656	2833155	22.14	1350	1484	1263	1666	898	1282	1380.78	0.03	35149	1759	1520	1291	1052	823	1640	1172	78	384	500	870	1	1	15680614	200	-0.50	1.24	12	18.07	-2570.00	1030.00	4600	20231228	-72.28	482	20240828	164.52	3975	-67.92	20240105	482	164.52	20240828	4600	-72.28	20231228	482	164.52	20240828	N	227100	500	78 억	5258	N	N	N	N
169	20241101	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1392	110	2	8.58	2274974949	1603876	12.53	1350	1484	1345	1666	898	1282	1418.48	0.03	2512	1759	1520	1291	1052	823	1640	1172	78	384	500	870	1	1	15680614	218	-0.54	1.35	12	10.23	-2570.00	1030.00	4600	20231228	-69.74	482	20240828	188.80	3975	-64.98	20240105	482	188.80	20240828	4600	-69.74	20231228	482	188.80	20240828	N	227100	500	78 억	5258	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History