KissMeData/235980/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

73 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-260	5	-4.91	1309865560	257153	122.87	5250	5300	5010	6890	3710	5300	5093.72	4.51	30492	5626	5462	5366	5202	5106	5415	5155	168	1590	500	3710	10	1	33580695	1692	-3.27	2.39	12	0.77	-1542.00	2106.00	17240	20240325	-70.77	4420	20241115	14.03	17240	-70.77	20240325	4420	14.03	20241115	17240	-70.77	20240325	4420	14.03	20241115	1.23	N	235980	500	167 억	1515910	N	N	4	N	N
3	20241129	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-260	5	-4.91	1258333180	246926	117.99	5250	5300	5010	6890	3710	5300	5095.99	4.51	27762	5626	5462	5366	5202	5106	5415	5155	168	1590	500	3710	10	1	33580695	1692	-3.27	2.39	12	0.74	-1542.00	2106.00	17240	20240325	-70.77	4420	20241115	14.03	17240	-70.77	20240325	4420	14.03	20241115	17240	-70.77	20240325	4420	14.03	20241115	1.23	N	235980	500	167 억	1515910	N	N	1	N	N
4	20241129	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-200	5	-3.77	1016556970	198966	95.07	5250	5300	5030	6890	3710	5300	5109.20	4.51	17146	5626	5462	5366	5202	5106	5415	5155	168	1590	500	3710	10	1	33580695	1713	-3.31	2.42	12	0.59	-1542.00	2106.00	17240	20240325	-70.42	4420	20241115	15.38	17240	-70.42	20240325	4420	15.38	20241115	17240	-70.42	20240325	4420	15.38	20241115	1.23	N	235980	500	167 억	1515910	N	N	1	N	N
5	20241129	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	-140	5	-2.64	958860590	187662	89.67	5250	5300	5030	6890	3710	5300	5109.51	4.51	18171	5626	5462	5366	5202	5106	5415	5155	168	1590	500	3710	10	1	33580695	1733	-3.35	2.45	12	0.56	-1542.00	2106.00	17240	20240325	-70.07	4420	20241115	16.74	17240	-70.07	20240325	4420	16.74	20241115	17240	-70.07	20240325	4420	16.74	20241115	1.23	N	235980	500	167 억	1515910	N	N	1	N	N
6	20241129	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-200	5	-3.77	855956360	167561	80.06	5250	5300	5030	6890	3710	5300	5108.33	4.51	20427	5626	5462	5366	5202	5106	5415	5155	168	1590	500	3710	10	1	33580695	1713	-3.31	2.42	12	0.50	-1542.00	2106.00	17240	20240325	-70.42	4420	20241115	15.38	17240	-70.42	20240325	4420	15.38	20241115	17240	-70.42	20240325	4420	15.38	20241115	1.23	N	235980	500	167 억	1515910	N	N	1	N	N
7	20241129	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-220	5	-4.15	713848970	139618	66.71	5250	5300	5030	6890	3710	5300	5112.87	4.51	18251	5626	5462	5366	5202	5106	5415	5155	168	1590	500	3710	10	1	33580695	1706	-3.29	2.41	12	0.42	-1542.00	2106.00	17240	20240325	-70.53	4420	20241115	14.93	17240	-70.53	20240325	4420	14.93	20241115	17240	-70.53	20240325	4420	14.93	20241115	1.23	N	235980	500	167 억	1515910	N	N	1	N	N
8	20241129	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-200	5	-3.77	593378990	115910	55.38	5250	5300	5030	6890	3710	5300	5119.31	4.51	19040	5626	5462	5366	5202	5106	5415	5155	168	1590	500	3710	10	1	33580695	1713	-3.31	2.42	12	0.35	-1542.00	2106.00	17240	20240325	-70.42	4420	20241115	15.38	17240	-70.42	20240325	4420	15.38	20241115	17240	-70.42	20240325	4420	15.38	20241115	1.23	N	235980	500	167 억	1515910	N	N	1	N	N
9	20241129	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-120	5	-2.26	64297070	12344	5.90	5250	5300	5160	6890	3710	5300	5208.77	4.51	-4380	5626	5462	5366	5202	5106	5415	5155	168	1590	500	3710	10	1	33580695	1739	-3.36	2.46	12	0.04	-1542.00	2106.00	17240	20240325	-69.95	4420	20241115	17.19	17240	-69.95	20240325	4420	17.19	20241115	17240	-69.95	20240325	4420	17.19	20241115	1.23	N	235980	500	167 억	1515910	N	N	1	N	N
10	20241128	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-140	5	-2.57	1112020080	207773	44.66	5440	5530	5270	7070	3810	5440	5352.09	4.62	-34482	5873	5656	5393	5176	4913	5765	5285	168	1630	500	3800	10	1	33580695	1780	-3.44	2.52	12	0.62	-1542.00	2106.00	17240	20240325	-69.26	4420	20241115	19.91	17240	-69.26	20240325	4420	19.91	20241115	17240	-69.26	20240325	4420	19.91	20241115	1.17	N	235980	500	167 억	1550128	N	N	1	N	N
11	20241128	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-140	5	-2.57	1036972690	193576	41.61	5440	5530	5280	7070	3810	5440	5356.90	4.62	-29198	5873	5656	5393	5176	4913	5765	5285	168	1630	500	3800	10	1	33580695	1780	-3.44	2.52	12	0.58	-1542.00	2106.00	17240	20240325	-69.26	4420	20241115	19.91	17240	-69.26	20240325	4420	19.91	20241115	17240	-69.26	20240325	4420	19.91	20241115	1.17	N	235980	500	167 억	1550128	N	N	2	N	N
12	20241128	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	-110	5	-2.02	946699140	176553	37.95	5440	5530	5290	7070	3810	5440	5362.10	4.62	-25826	5873	5656	5393	5176	4913	5765	5285	168	1630	500	3800	10	1	33580695	1790	-3.46	2.53	12	0.53	-1542.00	2106.00	17240	20240325	-69.08	4420	20241115	20.59	17240	-69.08	20240325	4420	20.59	20241115	17240	-69.08	20240325	4420	20.59	20241115	1.17	N	235980	500	167 억	1550128	N	N	2	N	N
13	20241128	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	-120	5	-2.21	730097550	136234	29.28	5440	5490	5290	7070	3810	5440	5359.11	4.62	-21122	5873	5656	5393	5176	4913	5765	5285	168	1630	500	3800	10	1	33580695	1786	-3.45	2.53	12	0.41	-1542.00	2106.00	17240	20240325	-69.14	4420	20241115	20.36	17240	-69.14	20240325	4420	20.36	20241115	17240	-69.14	20240325	4420	20.36	20241115	1.17	N	235980	500	167 억	1550128	N	N	2	N	N
14	20241128	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-90	5	-1.65	649133100	121009	26.01	5440	5490	5300	7070	3810	5440	5364.30	4.62	-11504	5873	5656	5393	5176	4913	5765	5285	168	1630	500	3800	10	1	33580695	1797	-3.47	2.54	12	0.36	-1542.00	2106.00	17240	20240325	-68.97	4420	20241115	21.04	17240	-68.97	20240325	4420	21.04	20241115	17240	-68.97	20240325	4420	21.04	20241115	1.17	N	235980	500	167 억	1550128	N	N	2	N	N
15	20241128	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-90	5	-1.65	580452890	108152	23.25	5440	5490	5300	7070	3810	5440	5366.97	4.62	-14051	5873	5656	5393	5176	4913	5765	5285	168	1630	500	3800	10	1	33580695	1797	-3.47	2.54	12	0.32	-1542.00	2106.00	17240	20240325	-68.97	4420	20241115	21.04	17240	-68.97	20240325	4420	21.04	20241115	17240	-68.97	20240325	4420	21.04	20241115	1.17	N	235980	500	167 억	1550128	N	N	2	N	N
16	20241128	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-90	5	-1.65	474589690	88451	19.01	5440	5490	5300	7070	3810	5440	5365.52	4.62	-4545	5873	5656	5393	5176	4913	5765	5285	168	1630	500	3800	10	1	33580695	1797	-3.47	2.54	12	0.26	-1542.00	2106.00	17240	20240325	-68.97	4420	20241115	21.04	17240	-68.97	20240325	4420	21.04	20241115	17240	-68.97	20240325	4420	21.04	20241115	1.17	N	235980	500	167 억	1550128	N	N	2	N	N
17	20241128	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5390	-50	5	-0.92	90366320	16719	3.59	5440	5490	5380	7070	3810	5440	5404.89	4.62	-521	5873	5656	5393	5176	4913	5765	5285	168	1630	500	3800	10	1	33580695	1810	-3.50	2.56	12	0.05	-1542.00	2106.00	17240	20240325	-68.74	4420	20241115	21.95	17240	-68.74	20240325	4420	21.95	20241115	17240	-68.74	20240325	4420	21.95	20241115	1.17	N	235980	500	167 억	1550128	N	N	2	N	N
18	20241127	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5440	270	2	5.22	2489232680	462477	89.66	5180	5610	5130	6720	3620	5170	5382.42	4.58	11664	5616	5392	5266	5042	4916	5330	4980	168	1550	500	3610	10	1	33580695	1827	-3.53	2.58	12	1.38	-1542.00	2106.00	17240	20240325	-68.45	4420	20241115	23.08	17240	-68.45	20240325	4420	23.08	20241115	17240	-68.45	20240325	4420	23.08	20241115	1.05	N	235980	500	167 억	1538573	N	N	2	N	N
19	20241127	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5420	250	2	4.84	2422592530	450178	87.28	5180	5610	5130	6720	3620	5170	5381.41	4.58	10015	5616	5392	5266	5042	4916	5330	4980	168	1550	500	3610	10	1	33580695	1820	-3.51	2.57	12	1.34	-1542.00	2106.00	17240	20240325	-68.56	4420	20241115	22.62	17240	-68.56	20240325	4420	22.62	20241115	17240	-68.56	20240325	4420	22.62	20241115	1.05	N	235980	500	167 억	1538573	N	N	1	N	N
20	20241127	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5400	230	2	4.45	2092929940	389471	75.51	5180	5610	5130	6720	3620	5170	5373.78	4.58	7995	5616	5392	5266	5042	4916	5330	4980	168	1550	500	3610	10	1	33580695	1813	-3.50	2.56	12	1.16	-1542.00	2106.00	17240	20240325	-68.68	4420	20241115	22.17	17240	-68.68	20240325	4420	22.17	20241115	17240	-68.68	20240325	4420	22.17	20241115	1.05	N	235980	500	167 억	1538573	N	N	1	N	N
21	20241127	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5390	220	2	4.26	1139655260	216185	41.91	5180	5460	5130	6720	3620	5170	5271.67	4.58	5328	5616	5392	5266	5042	4916	5330	4980	168	1550	500	3610	10	1	33580695	1810	-3.50	2.56	12	0.64	-1542.00	2106.00	17240	20240325	-68.74	4420	20241115	21.95	17240	-68.74	20240325	4420	21.95	20241115	17240	-68.74	20240325	4420	21.95	20241115	1.05	N	235980	500	167 억	1538573	N	N	1	N	N
22	20241127	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	90	2	1.74	722616500	138451	26.84	5180	5310	5130	6720	3620	5170	5219.29	4.58	-9129	5616	5392	5266	5042	4916	5330	4980	168	1550	500	3610	10	1	33580695	1766	-3.41	2.50	12	0.41	-1542.00	2106.00	17240	20240325	-69.49	4420	20241115	19.00	17240	-69.49	20240325	4420	19.00	20241115	17240	-69.49	20240325	4420	19.00	20241115	1.05	N	235980	500	167 억	1538573	N	N	1	N	N
23	20241127	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	10	2	0.19	534788420	102768	19.92	5180	5300	5130	6720	3620	5170	5203.84	4.58	-12665	5616	5392	5266	5042	4916	5330	4980	168	1550	500	3610	10	1	33580695	1739	-3.36	2.46	12	0.31	-1542.00	2106.00	17240	20240325	-69.95	4420	20241115	17.19	17240	-69.95	20240325	4420	17.19	20241115	17240	-69.95	20240325	4420	17.19	20241115	1.05	N	235980	500	167 억	1538573	N	N	1	N	N
24	20241127	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	10	2	0.19	370332990	70983	13.76	5180	5300	5130	6720	3620	5170	5217.21	4.58	-4303	5616	5392	5266	5042	4916	5330	4980	168	1550	500	3610	10	1	33580695	1739	-3.36	2.46	12	0.21	-1542.00	2106.00	17240	20240325	-69.95	4420	20241115	17.19	17240	-69.95	20240325	4420	17.19	20241115	17240	-69.95	20240325	4420	17.19	20241115	1.05	N	235980	500	167 억	1538573	N	N	1	N	N
25	20241127	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	-10	5	-0.19	44410190	8598	1.67	5180	5250	5130	6720	3620	5170	5165.18	4.58	-4008	5616	5392	5266	5042	4916	5330	4980	168	1550	500	3610	10	1	33580695	1733	-3.35	2.45	12	0.03	-1542.00	2106.00	17240	20240325	-70.07	4420	20241115	16.74	17240	-70.07	20240325	4420	16.74	20241115	17240	-70.07	20240325	4420	16.74	20241115	1.05	N	235980	500	167 억	1538573	N	N	1	N	N
26	20241126	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-180	5	-3.36	2705141690	514600	18.66	5350	5490	5140	6950	3750	5350	5256.80	4.51	23863	6580	5965	5405	4790	4230	6272	5097	168	1600	500	3740	10	1	33580695	1736	-3.35	2.45	12	1.53	-1542.00	2106.00	17240	20240325	-70.01	4420	20241115	16.97	17240	-70.01	20240325	4420	16.97	20241115	17240	-70.01	20240325	4420	16.97	20241115	1.04	N	235980	500	167 억	1514400	N	N	1	N	N
27	20241126	151113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-160	5	-2.99	2598216930	493983	17.91	5350	5490	5140	6950	3750	5350	5259.71	4.51	22560	6580	5965	5405	4790	4230	6272	5097	168	1600	500	3740	10	1	33580695	1743	-3.37	2.46	12	1.47	-1542.00	2106.00	17240	20240325	-69.90	4420	20241115	17.42	17240	-69.90	20240325	4420	17.42	20241115	17240	-69.90	20240325	4420	17.42	20241115	1.04	N	235980	500	167 억	1514400	N	N	0	N	N
28	20241126	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-160	5	-2.99	2397319770	455113	16.50	5350	5490	5160	6950	3750	5350	5267.51	4.51	15912	6580	5965	5405	4790	4230	6272	5097	168	1600	500	3740	10	1	33580695	1743	-3.37	2.46	12	1.36	-1542.00	2106.00	17240	20240325	-69.90	4420	20241115	17.42	17240	-69.90	20240325	4420	17.42	20241115	17240	-69.90	20240325	4420	17.42	20241115	1.04	N	235980	500	167 억	1514400	N	N	0	N	N
29	20241126	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-150	5	-2.80	2159141930	409290	14.84	5350	5490	5160	6950	3750	5350	5275.32	4.51	7255	6580	5965	5405	4790	4230	6272	5097	168	1600	500	3740	10	1	33580695	1746	-3.37	2.47	12	1.22	-1542.00	2106.00	17240	20240325	-69.84	4420	20241115	17.65	17240	-69.84	20240325	4420	17.65	20241115	17240	-69.84	20240325	4420	17.65	20241115	1.04	N	235980	500	167 억	1514400	N	N	0	N	N
30	20241126	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	-60	5	-1.12	1990568360	377102	13.67	5350	5490	5160	6950	3750	5350	5278.57	4.51	4964	6580	5965	5405	4790	4230	6272	5097	168	1600	500	3740	10	1	33580695	1776	-3.43	2.51	12	1.12	-1542.00	2106.00	17240	20240325	-69.32	4420	20241115	19.68	17240	-69.32	20240325	4420	19.68	20241115	17240	-69.32	20240325	4420	19.68	20241115	1.04	N	235980	500	167 억	1514400	N	N	0	N	N
31	20241126	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-100	5	-1.87	1751453010	331415	12.01	5350	5490	5160	6950	3750	5350	5284.75	4.51	-1860	6580	5965	5405	4790	4230	6272	5097	168	1600	500	3740	10	1	33580695	1763	-3.40	2.49	12	0.99	-1542.00	2106.00	17240	20240325	-69.55	4420	20241115	18.78	17240	-69.55	20240325	4420	18.78	20241115	17240	-69.55	20240325	4420	18.78	20241115	1.04	N	235980	500	167 억	1514400	N	N	0	N	N
32	20241126	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5310	-40	5	-0.75	851681790	162645	5.90	5350	5350	5160	6950	3750	5350	5236.37	4.51	6555	6580	5965	5405	4790	4230	6272	5097	168	1600	500	3740	10	1	33580695	1783	-3.44	2.52	12	0.48	-1542.00	2106.00	17240	20240325	-69.20	4420	20241115	20.14	17240	-69.20	20240325	4420	20.14	20241115	17240	-69.20	20240325	4420	20.14	20241115	1.04	N	235980	500	167 억	1514400	N	N	0	N	N
33	20241126	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	-100	5	-1.87	366137040	69889	2.53	5350	5350	5160	6950	3750	5350	5238.66	4.51	1703	6580	5965	5405	4790	4230	6272	5097	168	1600	500	3740	10	1	33580695	1763	-3.40	2.49	12	0.21	-1542.00	2106.00	17240	20240325	-69.55	4420	20241115	18.78	17240	-69.55	20240325	4420	18.78	20241115	17240	-69.55	20240325	4420	18.78	20241115	1.04	N	235980	500	167 억	1514400	N	N	0	N	N
34	20241125	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	650	2	13.83	15059750460	2752675	1270.87	4980	6020	4845	6110	3290	4700	5471.01	4.85	-111452	5066	4882	4766	4582	4466	4825	4525	168	1410	500	3290	10	1	33580695	1797	-3.47	2.54	12	8.20	-1542.00	2106.00	17240	20240325	-68.97	4420	20241115	21.04	17240	-68.97	20240325	4420	21.04	20241115	17240	-68.97	20240325	4420	21.04	20241115	1.06	N	235980	500	167 억	1628489	N	N	9	N	N
35	20241125	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	620	2	13.19	14918516940	2726167	1258.64	4980	6020	4845	6110	3290	4700	5472.34	4.85	-111618	5066	4882	4766	4582	4466	4825	4525	168	1410	500	3290	10	1	33580695	1786	-3.45	2.53	12	8.12	-1542.00	2106.00	17240	20240325	-69.14	4420	20241115	20.36	17240	-69.14	20240325	4420	20.36	20241115	17240	-69.14	20240325	4420	20.36	20241115	1.06	N	235980	500	167 억	1628489	N	N	9	N	N
36	20241125	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	630	2	13.40	14502248450	2647755	1222.43	4980	6020	4845	6110	3290	4700	5477.19	4.85	-128244	5066	4882	4766	4582	4466	4825	4525	168	1410	500	3290	10	1	33580695	1790	-3.46	2.53	12	7.88	-1542.00	2106.00	17240	20240325	-69.08	4420	20241115	20.59	17240	-69.08	20240325	4420	20.59	20241115	17240	-69.08	20240325	4420	20.59	20241115	1.06	N	235980	500	167 억	1628489	N	N	9	N	N
37	20241125	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	670	2	14.26	14050349050	2563084	1183.34	4980	6020	4845	6110	3290	4700	5481.81	4.85	-125630	5066	4882	4766	4582	4466	4825	4525	168	1410	500	3290	10	1	33580695	1803	-3.48	2.55	12	7.63	-1542.00	2106.00	17240	20240325	-68.85	4420	20241115	21.49	17240	-68.85	20240325	4420	21.49	20241115	17240	-68.85	20240325	4420	21.49	20241115	1.06	N	235980	500	167 억	1628489	N	N	9	N	N
38	20241125	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	530	2	11.28	13528669660	2464767	1137.95	4980	6020	4845	6110	3290	4700	5488.82	4.85	-141903	5066	4882	4766	4582	4466	4825	4525	168	1410	500	3290	10	1	33580695	1756	-3.39	2.48	12	7.34	-1542.00	2106.00	17240	20240325	-69.66	4420	20241115	18.33	17240	-69.66	20240325	4420	18.33	20241115	17240	-69.66	20240325	4420	18.33	20241115	1.06	N	235980	500	167 억	1628489	N	N	9	N	N
39	20241125	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	590	2	12.55	12834756510	2332860	1077.05	4980	6020	4845	6110	3290	4700	5501.73	4.85	-113187	5066	4882	4766	4582	4466	4825	4525	168	1410	500	3290	10	1	33580695	1776	-3.43	2.51	12	6.95	-1542.00	2106.00	17240	20240325	-69.32	4420	20241115	19.68	17240	-69.32	20240325	4420	19.68	20241115	17240	-69.32	20240325	4420	19.68	20241115	1.06	N	235980	500	167 억	1628489	N	N	9	N	N
40	20241125	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	550	2	11.70	10184720030	1832820	846.19	4980	6020	4845	6110	3290	4700	5556.86	4.85	-93808	5066	4882	4766	4582	4466	4825	4525	168	1410	500	3290	10	1	33580695	1763	-3.40	2.49	12	5.46	-1542.00	2106.00	17240	20240325	-69.55	4420	20241115	18.78	17240	-69.55	20240325	4420	18.78	20241115	17240	-69.55	20240325	4420	18.78	20241115	1.06	N	235980	500	167 억	1628489	N	N	9	N	N
41	20241125	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	230	2	4.89	719357340	144359	66.65	4980	5250	4845	6110	3290	4700	4983.11	4.85	30681	5066	4882	4766	4582	4466	4825	4525	168	1410	500	3290	5	1	33580695	1656	-3.20	2.34	12	0.43	-1542.00	2106.00	17240	20240325	-71.40	4420	20241115	11.54	17240	-71.40	20240325	4420	11.54	20241115	17240	-71.40	20240325	4420	11.54	20241115	1.06	N	235980	500	167 억	1628489	N	N	9	N	N
42	20241122	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4700	-40	5	-0.84	971690455	203161	108.82	4805	4950	4650	6160	3320	4740	4782.99	4.88	-26804	5033	4886	4693	4546	4353	4960	4620	168	1420	500	3310	5	1	33580695	1578	-3.05	2.23	12	0.60	-1542.00	2106.00	17240	20240325	-72.74	4420	20241115	6.33	17240	-72.74	20240325	4420	6.33	20241115	17240	-72.74	20240325	4420	6.33	20241115	1.07	N	235980	500	167 억	1640256	N	N	9	N	N
43	20241122	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	-50	5	-1.05	932087605	194720	104.29	4805	4950	4650	6160	3320	4740	4786.81	4.88	-25039	5033	4886	4693	4546	4353	4960	4620	168	1420	500	3310	5	1	33580695	1575	-3.04	2.23	12	0.58	-1542.00	2106.00	17240	20240325	-72.80	4420	20241115	6.11	17240	-72.80	20240325	4420	6.11	20241115	17240	-72.80	20240325	4420	6.11	20241115	1.07	N	235980	500	167 억	1640256	N	N	144	N	N
44	20241122	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4655	-85	5	-1.79	867402965	180859	96.87	4805	4950	4650	6160	3320	4740	4796.02	4.88	-21271	5033	4886	4693	4546	4353	4960	4620	168	1420	500	3310	5	1	33580695	1563	-3.02	2.21	12	0.54	-1542.00	2106.00	17240	20240325	-73.00	4420	20241115	5.32	17240	-73.00	20240325	4420	5.32	20241115	17240	-73.00	20240325	4420	5.32	20241115	1.07	N	235980	500	167 억	1640256	N	N	144	N	N
45	20241122	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	-10	5	-0.21	707808105	146838	78.65	4805	4950	4720	6160	3320	4740	4820.33	4.88	-3626	5033	4886	4693	4546	4353	4960	4620	168	1420	500	3310	5	1	33580695	1588	-3.07	2.25	12	0.44	-1542.00	2106.00	17240	20240325	-72.56	4420	20241115	7.01	17240	-72.56	20240325	4420	7.01	20241115	17240	-72.56	20240325	4420	7.01	20241115	1.07	N	235980	500	167 억	1640256	N	N	144	N	N
46	20241122	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4755	15	2	0.32	665221335	137854	73.84	4805	4950	4720	6160	3320	4740	4825.55	4.88	-4498	5033	4886	4693	4546	4353	4960	4620	168	1420	500	3310	5	1	33580695	1597	-3.08	2.26	12	0.41	-1542.00	2106.00	17240	20240325	-72.42	4420	20241115	7.58	17240	-72.42	20240325	4420	7.58	20241115	17240	-72.42	20240325	4420	7.58	20241115	1.07	N	235980	500	167 억	1640256	N	N	144	N	N
47	20241122	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	10	2	0.21	595895305	123245	66.01	4805	4950	4720	6160	3320	4740	4835.05	4.88	-1581	5033	4886	4693	4546	4353	4960	4620	168	1420	500	3310	5	1	33580695	1595	-3.08	2.26	12	0.37	-1542.00	2106.00	17240	20240325	-72.45	4420	20241115	7.47	17240	-72.45	20240325	4420	7.47	20241115	17240	-72.45	20240325	4420	7.47	20241115	1.07	N	235980	500	167 억	1640256	N	N	144	N	N
48	20241122	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4865	125	2	2.64	313902765	64261	34.42	4805	4950	4770	6160	3320	4740	4884.81	4.88	-13720	5033	4886	4693	4546	4353	4960	4620	168	1420	500	3310	5	1	33580695	1634	-3.15	2.31	12	0.19	-1542.00	2106.00	17240	20240325	-71.78	4420	20241115	10.07	17240	-71.78	20240325	4420	10.07	20241115	17240	-71.78	20240325	4420	10.07	20241115	1.07	N	235980	500	167 억	1640256	N	N	144	N	N
49	20241122	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4850	110	2	2.32	56417595	11738	6.29	4805	4875	4770	6160	3320	4740	4806.41	4.88	-7463	5033	4886	4693	4546	4353	4960	4620	168	1420	500	3310	5	1	33580695	1629	-3.15	2.30	12	0.03	-1542.00	2106.00	17240	20240325	-71.87	4420	20241115	9.73	17240	-71.87	20240325	4420	9.73	20241115	17240	-71.87	20240325	4420	9.73	20241115	1.07	N	235980	500	167 억	1640256	N	N	144	N	N
50	20241121	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4740	100	2	2.16	868635035	185411	30.17	4640	4840	4500	6030	3250	4640	4684.84	4.73	51002	5586	5112	4876	4402	4166	4995	4285	168	1390	500	3240	5	1	33580695	1592	-3.07	2.25	12	0.55	-1542.00	2106.00	17240	20240325	-72.51	4420	20241115	7.24	17240	-72.51	20240325	4420	7.24	20241115	17240	-72.51	20240325	4420	7.24	20241115	1.07	N	235980	500	167 억	1589319	N	N	144	N	N
51	20241121	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	90	2	1.94	854344320	182395	29.68	4640	4840	4500	6030	3250	4640	4684.03	4.73	51180	5586	5112	4876	4402	4166	4995	4285	168	1390	500	3240	5	1	33580695	1588	-3.07	2.25	12	0.54	-1542.00	2106.00	17240	20240325	-72.56	4420	20241115	7.01	17240	-72.56	20240325	4420	7.01	20241115	17240	-72.56	20240325	4420	7.01	20241115	1.07	N	235980	500	167 억	1589319	N	N	17	N	N
52	20241121	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	110	2	2.37	711099575	152068	24.75	4640	4840	4500	6030	3250	4640	4676.20	4.73	38298	5586	5112	4876	4402	4166	4995	4285	168	1390	500	3240	5	1	33580695	1595	-3.08	2.26	12	0.45	-1542.00	2106.00	17240	20240325	-72.45	4420	20241115	7.47	17240	-72.45	20240325	4420	7.47	20241115	17240	-72.45	20240325	4420	7.47	20241115	1.07	N	235980	500	167 억	1589319	N	N	17	N	N
53	20241121	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4785	145	2	3.12	635761595	136310	22.18	4640	4840	4500	6030	3250	4640	4664.09	4.73	35355	5586	5112	4876	4402	4166	4995	4285	168	1390	500	3240	5	1	33580695	1607	-3.10	2.27	12	0.41	-1542.00	2106.00	17240	20240325	-72.24	4420	20241115	8.26	17240	-72.24	20240325	4420	8.26	20241115	17240	-72.24	20240325	4420	8.26	20241115	1.07	N	235980	500	167 억	1589319	N	N	17	N	N
54	20241121	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	140	2	3.02	539770720	116214	18.91	4640	4780	4500	6030	3250	4640	4644.63	4.73	25651	5586	5112	4876	4402	4166	4995	4285	168	1390	500	3240	5	1	33580695	1605	-3.10	2.27	12	0.35	-1542.00	2106.00	17240	20240325	-72.27	4420	20241115	8.14	17240	-72.27	20240325	4420	8.14	20241115	17240	-72.27	20240325	4420	8.14	20241115	1.07	N	235980	500	167 억	1589319	N	N	17	N	N
55	20241121	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4735	95	2	2.05	463245000	100098	16.29	4640	4745	4500	6030	3250	4640	4627.91	4.73	22774	5586	5112	4876	4402	4166	4995	4285	168	1390	500	3240	5	1	33580695	1590	-3.07	2.25	12	0.30	-1542.00	2106.00	17240	20240325	-72.53	4420	20241115	7.13	17240	-72.53	20240325	4420	7.13	20241115	17240	-72.53	20240325	4420	7.13	20241115	1.07	N	235980	500	167 억	1589319	N	N	17	N	N
56	20241121	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	30	2	0.65	329637525	71710	11.67	4640	4685	4500	6030	3250	4640	4596.81	4.73	17243	5586	5112	4876	4402	4166	4995	4285	168	1390	500	3240	5	1	33580695	1568	-3.03	2.22	12	0.21	-1542.00	2106.00	17240	20240325	-72.91	4420	20241115	5.66	17240	-72.91	20240325	4420	5.66	20241115	17240	-72.91	20240325	4420	5.66	20241115	1.07	N	235980	500	167 억	1589319	N	N	17	N	N
57	20241121	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4605	-35	5	-0.75	27744990	6003	0.98	4640	4685	4600	6030	3250	4640	4621.84	4.73	-752	5586	5112	4876	4402	4166	4995	4285	168	1390	500	3240	5	1	33580695	1546	-2.99	2.19	12	0.02	-1542.00	2106.00	17240	20240325	-73.29	4420	20241115	4.19	17240	-73.29	20240325	4420	4.19	20241115	17240	-73.29	20240325	4420	4.19	20241115	1.07	N	235980	500	167 억	1589319	N	N	17	N	N
58	20241120	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4640	-35	5	-0.75	3014265860	607823	304.99	4790	5350	4640	6070	3275	4675	4959.18	5.12	-129824	4878	4776	4638	4536	4398	4827	4587	168	1395	500	3270	5	1	33580695	1558	-3.01	2.20	12	1.81	-1542.00	2106.00	17240	20240325	-73.09	4420	20241115	4.98	17240	-73.09	20240325	4420	4.98	20241115	17240	-73.09	20240325	4420	4.98	20241115	1.06	N	235980	500	167 억	1717876	N	N	17	N	N
59	20241120	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4705	30	2	0.64	2951092655	594322	298.21	4790	5350	4650	6070	3275	4675	4965.48	5.12	-126094	4878	4776	4638	4536	4398	4827	4587	168	1395	500	3270	5	1	33580695	1580	-3.05	2.23	12	1.77	-1542.00	2106.00	17240	20240325	-72.71	4420	20241115	6.45	17240	-72.71	20240325	4420	6.45	20241115	17240	-72.71	20240325	4420	6.45	20241115	1.06	N	235980	500	167 억	1717876	N	N	13	N	N
60	20241120	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	95	2	2.03	2800700180	562463	282.22	4790	5350	4715	6070	3275	4675	4979.35	5.12	-123146	4878	4776	4638	4536	4398	4827	4587	168	1395	500	3270	5	1	33580695	1602	-3.09	2.26	12	1.67	-1542.00	2106.00	17240	20240325	-72.33	4420	20241115	7.92	17240	-72.33	20240325	4420	7.92	20241115	17240	-72.33	20240325	4420	7.92	20241115	1.06	N	235980	500	167 억	1717876	N	N	13	N	N
61	20241120	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	55	2	1.18	2711787440	543846	272.88	4790	5350	4715	6070	3275	4675	4986.31	5.12	-119395	4878	4776	4638	4536	4398	4827	4587	168	1395	500	3270	5	1	33580695	1588	-3.07	2.25	12	1.62	-1542.00	2106.00	17240	20240325	-72.56	4420	20241115	7.01	17240	-72.56	20240325	4420	7.01	20241115	17240	-72.56	20240325	4420	7.01	20241115	1.06	N	235980	500	167 억	1717876	N	N	13	N	N
62	20241120	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4750	75	2	1.60	2673173025	535699	268.80	4790	5350	4715	6070	3275	4675	4990.07	5.12	-119439	4878	4776	4638	4536	4398	4827	4587	168	1395	500	3270	5	1	33580695	1595	-3.08	2.26	12	1.60	-1542.00	2106.00	17240	20240325	-72.45	4420	20241115	7.47	17240	-72.45	20240325	4420	7.47	20241115	17240	-72.45	20240325	4420	7.47	20241115	1.06	N	235980	500	167 억	1717876	N	N	13	N	N
63	20241120	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	95	2	2.03	2561474130	512132	256.97	4790	5350	4715	6070	3275	4675	5001.59	5.12	-119756	4878	4776	4638	4536	4398	4827	4587	168	1395	500	3270	5	1	33580695	1602	-3.09	2.26	12	1.53	-1542.00	2106.00	17240	20240325	-72.33	4420	20241115	7.92	17240	-72.33	20240325	4420	7.92	20241115	17240	-72.33	20240325	4420	7.92	20241115	1.06	N	235980	500	167 억	1717876	N	N	13	N	N
64	20241120	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	70	2	1.50	2444667970	487468	244.59	4790	5350	4720	6070	3275	4675	5015.03	5.12	-112594	4878	4776	4638	4536	4398	4827	4587	168	1395	500	3270	5	1	33580695	1593	-3.08	2.25	12	1.45	-1542.00	2106.00	17240	20240325	-72.48	4420	20241115	7.35	17240	-72.48	20240325	4420	7.35	20241115	17240	-72.48	20240325	4420	7.35	20241115	1.06	N	235980	500	167 억	1717876	N	N	13	N	N
65	20241120	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	585	2	12.51	489596340	97022	48.68	4790	5260	4750	6070	3275	4675	5046.24	5.12	3489	4878	4776	4638	4536	4398	4827	4587	168	1395	500	3270	10	1	33580695	1766	-3.41	2.50	12	0.29	-1542.00	2106.00	17240	20240325	-69.49	4420	20241115	19.00	17240	-69.49	20240325	4420	19.00	20241115	17240	-69.49	20240325	4420	19.00	20241115	1.06	N	235980	500	167 억	1717876	Y	N	13	N	N
66	20241119	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4675	160	2	3.54	866180250	188276	103.25	4520	4740	4500	5860	3165	4515	4600.18	5.11	2236	4758	4636	4528	4406	4298	4697	4467	168	1345	500	3160	5	1	33580695	1570	-3.03	2.22	12	0.56	-1542.00	2106.00	17240	20240325	-72.88	4420	20241115	5.77	17240	-72.88	20240325	4420	5.77	20241115	17240	-72.88	20240325	4420	5.77	20241115	1.09	N	235980	500	167 억	1716555	N	N	13	N	N
67	20241119	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	145	2	3.21	817066090	177765	97.49	4520	4740	4500	5860	3165	4515	4596.33	5.11	2703	4758	4636	4528	4406	4298	4697	4467	168	1345	500	3160	5	1	33580695	1565	-3.02	2.21	12	0.53	-1542.00	2106.00	17240	20240325	-72.97	4420	20241115	5.43	17240	-72.97	20240325	4420	5.43	20241115	17240	-72.97	20240325	4420	5.43	20241115	1.09	N	235980	500	167 억	1716555	N	N	5	N	N
68	20241119	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4730	215	2	4.76	576737925	125904	69.05	4520	4730	4500	5860	3165	4515	4580.78	5.11	-1465	4758	4636	4528	4406	4298	4697	4467	168	1345	500	3160	5	1	33580695	1588	-3.07	2.25	12	0.37	-1542.00	2106.00	17240	20240325	-72.56	4420	20241115	7.01	17240	-72.56	20240325	4420	7.01	20241115	17240	-72.56	20240325	4420	7.01	20241115	1.09	N	235980	500	167 억	1716555	N	N	5	N	N
69	20241119	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4590	75	2	1.66	464495320	101688	55.77	4520	4630	4500	5860	3165	4515	4567.85	5.11	2558	4758	4636	4528	4406	4298	4697	4467	168	1345	500	3160	5	1	33580695	1541	-2.98	2.18	12	0.30	-1542.00	2106.00	17240	20240325	-73.38	4420	20241115	3.85	17240	-73.38	20240325	4420	3.85	20241115	17240	-73.38	20240325	4420	3.85	20241115	1.09	N	235980	500	167 억	1716555	N	N	5	N	N
70	20241119	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4580	65	2	1.44	409937990	89788	49.24	4520	4630	4500	5860	3165	4515	4565.62	5.11	479	4758	4636	4528	4406	4298	4697	4467	168	1345	500	3160	5	1	33580695	1538	-2.97	2.17	12	0.27	-1542.00	2106.00	17240	20240325	-73.43	4420	20241115	3.62	17240	-73.43	20240325	4420	3.62	20241115	17240	-73.43	20240325	4420	3.62	20241115	1.09	N	235980	500	167 억	1716555	N	N	5	N	N
71	20241119	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4585	70	2	1.55	282397485	61807	33.90	4520	4630	4500	5860	3165	4515	4569.02	5.11	-4358	4758	4636	4528	4406	4298	4697	4467	168	1345	500	3160	5	1	33580695	1540	-2.97	2.18	12	0.18	-1542.00	2106.00	17240	20240325	-73.40	4420	20241115	3.73	17240	-73.40	20240325	4420	3.73	20241115	17240	-73.40	20240325	4420	3.73	20241115	1.09	N	235980	500	167 억	1716555	N	N	5	N	N
72	20241119	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4545	30	2	0.66	124237490	27324	14.98	4520	4605	4500	5860	3165	4515	4546.83	5.11	-2495	4758	4636	4528	4406	4298	4697	4467	168	1345	500	3160	5	1	33580695	1526	-2.95	2.16	12	0.08	-1542.00	2106.00	17240	20240325	-73.64	4420	20241115	2.83	17240	-73.64	20240325	4420	2.83	20241115	17240	-73.64	20240325	4420	2.83	20241115	1.09	N	235980	500	167 억	1716555	N	N	5	N	N
73	20241119	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4575	60	2	1.33	34170470	7549	4.14	4520	4590	4500	5860	3165	4515	4526.49	5.11	-3693	4758	4636	4528	4406	4298	4697	4467	168	1345	500	3160	5	1	33580695	1536	-2.97	2.17	12	0.02	-1542.00	2106.00	17240	20240325	-73.46	4420	20241115	3.51	17240	-73.46	20240325	4420	3.51	20241115	17240	-73.46	20240325	4420	3.51	20241115	1.09	N	235980	500	167 억	1716555	N	N	5	N	N
74	20241118	160929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4515	-10	5	-0.22	824658720	182258	86.84	4510	4650	4420	5880	3170	4525	4524.68	5.11	1625	4721	4622	4521	4422	4321	4572	4372	168	1355	500	3160	5	1	33580695	1516	-2.93	2.14	12	0.54	-1542.00	2106.00	17240	20240325	-73.81	4420	20241118	2.15	17240	-73.81	20240325	4420	2.15	20241118	17240	-73.81	20240325	4420	2.15	20241118	1.12	N	235980	500	167 억	1714932	N	N	5	N	N
75	20241118	150942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4485	-40	5	-0.88	811379905	179309	85.43	4510	4650	4420	5880	3170	4525	4525.04	5.11	1830	4721	4622	4521	4422	4321	4572	4372	168	1355	500	3160	5	1	33580695	1506	-2.91	2.13	12	0.53	-1542.00	2106.00	17240	20240325	-73.98	4420	20241118	1.47	17240	-73.98	20240325	4420	1.47	20241118	17240	-73.98	20240325	4420	1.47	20241118	1.12	N	235980	500	167 억	1714932	N	N	1	N	N
76	20241118	140943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4510	-15	5	-0.33	747595135	165128	78.67	4510	4650	4420	5880	3170	4525	4527.37	5.11	-89	4721	4622	4521	4422	4321	4572	4372	168	1355	500	3160	5	1	33580695	1514	-2.92	2.14	12	0.49	-1542.00	2106.00	17240	20240325	-73.84	4420	20241118	2.04	17240	-73.84	20240325	4420	2.04	20241118	17240	-73.84	20240325	4420	2.04	20241118	1.12	N	235980	500	167 억	1714932	N	N	1	N	N
77	20241118	130937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4495	-30	5	-0.66	680701175	150235	71.58	4510	4650	4420	5880	3170	4525	4530.91	5.11	-6728	4721	4622	4521	4422	4321	4572	4372	168	1355	500	3160	5	1	33580695	1509	-2.92	2.13	12	0.45	-1542.00	2106.00	17240	20240325	-73.93	4420	20241118	1.70	17240	-73.93	20240325	4420	1.70	20241118	17240	-73.93	20240325	4420	1.70	20241118	1.12	N	235980	500	167 억	1714932	N	N	1	N	N
78	20241118	120941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4535	10	2	0.22	514794670	113440	54.05	4510	4650	4420	5880	3170	4525	4538.03	5.11	-2336	4721	4622	4521	4422	4321	4572	4372	168	1355	500	3160	5	1	33580695	1523	-2.94	2.15	12	0.34	-1542.00	2106.00	17240	20240325	-73.69	4420	20241118	2.60	17240	-73.69	20240325	4420	2.60	20241118	17240	-73.69	20240325	4420	2.60	20241118	1.12	N	235980	500	167 억	1714932	N	N	1	N	N
79	20241118	110942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4545	20	2	0.44	419222410	92522	44.08	4510	4645	4420	5880	3170	4525	4531.06	5.11	3420	4721	4622	4521	4422	4321	4572	4372	168	1355	500	3160	5	1	33580695	1526	-2.95	2.16	12	0.28	-1542.00	2106.00	17240	20240325	-73.64	4420	20241118	2.83	17240	-73.64	20240325	4420	2.83	20241118	17240	-73.64	20240325	4420	2.83	20241118	1.12	N	235980	500	167 억	1714932	N	N	1	N	N
80	20241118	100930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4630	105	2	2.32	290344475	64386	30.68	4510	4645	4420	5880	3170	4525	4509.43	5.11	-1197	4721	4622	4521	4422	4321	4572	4372	168	1355	500	3160	5	1	33580695	1555	-3.00	2.20	12	0.19	-1542.00	2106.00	17240	20240325	-73.14	4420	20241118	4.75	17240	-73.14	20240325	4420	4.75	20241118	17240	-73.14	20240325	4420	4.75	20241118	1.12	N	235980	500	167 억	1714932	N	N	1	N	N
81	20241118	090929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4470	-55	5	-1.22	51525990	11538	5.50	4510	4600	4420	5880	3170	4525	4465.76	5.11	-4053	4721	4622	4521	4422	4321	4572	4372	168	1355	500	3160	5	1	33580695	1501	-2.90	2.12	12	0.03	-1542.00	2106.00	17240	20240325	-74.07	4420	20241118	1.13	17240	-74.07	20240325	4420	1.13	20241118	17240	-74.07	20240325	4420	1.13	20241118	1.12	N	235980	500	167 억	1714932	N	N	1	N	N
82	20241115	161003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4525	-80	5	-1.74	936145415	207266	127.03	4565	4620	4420	5980	3225	4605	4516.63	5.07	13920	4835	4720	4645	4530	4455	4777	4587	168	1375	500	3220	5	1	33580695	1520	-2.93	2.15	12	0.62	-1542.00	2106.00	17240	20240325	-73.75	4420	20241115	2.38	17240	-73.75	20240325	4420	2.38	20241115	17240	-73.75	20240325	4420	2.38	20241115	1.15	N	235980	500	167 억	1701056	N	N	1	N	N
83	20241115	151034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4525	-80	5	-1.74	890027370	197114	120.81	4565	4620	4420	5980	3225	4605	4515.29	5.07	13193	4835	4720	4645	4530	4455	4777	4587	168	1375	500	3220	5	1	33580695	1520	-2.93	2.15	12	0.59	-1542.00	2106.00	17240	20240325	-73.75	4420	20241115	2.38	17240	-73.75	20240325	4420	2.38	20241115	17240	-73.75	20240325	4420	2.38	20241115	1.15	N	235980	500	167 억	1701056	N	N	2	N	N
84	20241115	141022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4540	-65	5	-1.41	775043395	171786	105.29	4565	4620	4420	5980	3225	4605	4511.68	5.07	7308	4835	4720	4645	4530	4455	4777	4587	168	1375	500	3220	5	1	33580695	1525	-2.94	2.16	12	0.51	-1542.00	2106.00	17240	20240325	-73.67	4420	20241115	2.71	17240	-73.67	20240325	4420	2.71	20241115	17240	-73.67	20240325	4420	2.71	20241115	1.15	N	235980	500	167 억	1701056	N	N	2	N	N
85	20241115	131023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4580	-25	5	-0.54	651065435	144440	88.53	4565	4620	4420	5980	3225	4605	4507.51	5.07	-1202	4835	4720	4645	4530	4455	4777	4587	168	1375	500	3220	5	1	33580695	1538	-2.97	2.17	12	0.43	-1542.00	2106.00	17240	20240325	-73.43	4420	20241115	3.62	17240	-73.43	20240325	4420	3.62	20241115	17240	-73.43	20240325	4420	3.62	20241115	1.15	N	235980	500	167 억	1701056	N	N	2	N	N
86	20241115	121022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4490	-115	5	-2.50	512976215	114249	70.02	4565	4600	4420	5980	3225	4605	4489.98	5.07	5051	4835	4720	4645	4530	4455	4777	4587	168	1375	500	3220	5	1	33580695	1508	-2.91	2.13	12	0.34	-1542.00	2106.00	17240	20240325	-73.96	4420	20241115	1.58	17240	-73.96	20240325	4420	1.58	20241115	17240	-73.96	20240325	4420	1.58	20241115	1.15	N	235980	500	167 억	1701056	N	N	2	N	N
87	20241115	110959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4520	-85	5	-1.85	480729555	107069	65.62	4565	4600	4420	5980	3225	4605	4489.90	5.07	2762	4835	4720	4645	4530	4455	4777	4587	168	1375	500	3220	5	1	33580695	1518	-2.93	2.15	12	0.32	-1542.00	2106.00	17240	20240325	-73.78	4420	20241115	2.26	17240	-73.78	20240325	4420	2.26	20241115	17240	-73.78	20240325	4420	2.26	20241115	1.15	N	235980	500	167 억	1701056	N	N	2	N	N
88	20241115	100958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4450	-155	5	-3.37	319542220	71185	43.63	4565	4600	4420	5980	3225	4605	4488.89	5.07	-4763	4835	4720	4645	4530	4455	4777	4587	168	1375	500	3220	5	1	33580695	1494	-2.89	2.11	12	0.21	-1542.00	2106.00	17240	20240325	-74.19	4420	20241115	0.68	17240	-74.19	20240325	4420	0.68	20241115	17240	-74.19	20240325	4420	0.68	20241115	1.15	N	235980	500	167 억	1701056	N	N	2	N	N
89	20241115	090910	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4465	-140	5	-3.04	33316160	7409	4.54	4565	4600	4455	5980	3225	4605	4496.63	5.07	-1743	4835	4720	4645	4530	4455	4777	4587	168	1375	500	3220	5	1	33580695	1499	-2.90	2.12	12	0.02	-1542.00	2106.00	17240	20240325	-74.10	4455	20241115	0.22	17240	-74.10	20240325	4455	0.22	20241115	17240	-74.10	20240325	4455	0.22	20241115	1.15	N	235980	500	167 억	1701056	N	N	2	N	N
90	20241114	160952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4600	-50	5	-1.08	739838870	159297	76.46	4575	4760	4570	6040	3255	4650	4644.40	4.99	26942	5036	4842	4726	4532	4416	4785	4475	168	1390	500	3250	5	1	33580695	1545	-2.98	2.18	12	0.47	-1542.00	2106.00	17240	20240325	-73.32	4570	20241114	0.66	17240	-73.32	20240325	4570	0.66	20241114	17240	-73.32	20240325	4570	0.66	20241114	1.20	N	235980	500	167 억	1674698	N	N	1	N	N
91	20241114	151000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4595	-55	5	-1.18	649576650	139725	67.07	4575	4760	4570	6040	3255	4650	4648.97	4.99	26389	5036	4842	4726	4532	4416	4785	4475	168	1390	500	3250	5	1	33580695	1543	-2.98	2.18	12	0.42	-1542.00	2106.00	17240	20240325	-73.35	4570	20241114	0.55	17240	-73.35	20240325	4570	0.55	20241114	17240	-73.35	20240325	4570	0.55	20241114	1.20	N	235980	500	167 억	1674698	N	N	1	N	N
92	20241114	140950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4620	-30	5	-0.65	494299300	105883	50.82	4575	4760	4575	6040	3255	4650	4668.35	4.99	23188	5036	4842	4726	4532	4416	4785	4475	168	1390	500	3250	5	1	33580695	1551	-3.00	2.19	12	0.32	-1542.00	2106.00	17240	20240325	-73.20	4575	20241114	0.98	17240	-73.20	20240325	4575	0.98	20241114	17240	-73.20	20240325	4575	0.98	20241114	1.20	N	235980	500	167 억	1674698	N	N	1	N	N
93	20241114	130952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4635	-15	5	-0.32	433655250	92789	44.54	4575	4760	4575	6040	3255	4650	4673.56	4.99	24521	5036	4842	4726	4532	4416	4785	4475	168	1390	500	3250	5	1	33580695	1556	-3.01	2.20	12	0.28	-1542.00	2106.00	17240	20240325	-73.11	4575	20241114	1.31	17240	-73.11	20240325	4575	1.31	20241114	17240	-73.11	20240325	4575	1.31	20241114	1.20	N	235980	500	167 억	1674698	N	N	1	N	N
94	20241114	120949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4695	45	2	0.97	389607550	83331	40.00	4575	4760	4575	6040	3255	4650	4675.42	4.99	25296	5036	4842	4726	4532	4416	4785	4475	168	1390	500	3250	5	1	33580695	1577	-3.04	2.23	12	0.25	-1542.00	2106.00	17240	20240325	-72.77	4575	20241114	2.62	17240	-72.77	20240325	4575	2.62	20241114	17240	-72.77	20240325	4575	2.62	20241114	1.20	N	235980	500	167 억	1674698	N	N	1	N	N
95	20241114	110949	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4700	50	2	1.08	279122305	59679	28.65	4575	4760	4575	6040	3255	4650	4677.06	4.99	25873	5036	4842	4726	4532	4416	4785	4475	168	1390	500	3250	5	1	33580695	1578	-3.05	2.23	12	0.18	-1542.00	2106.00	17240	20240325	-72.74	4575	20241114	2.73	17240	-72.74	20240325	4575	2.73	20241114	17240	-72.74	20240325	4575	2.73	20241114	1.20	N	235980	500	167 억	1674698	N	N	1	N	N
96	20241114	101009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4630	-20	5	-0.43	71593210	15518	7.45	4575	4680	4575	6040	3255	4650	4613.56	4.99	8589	5036	4842	4726	4532	4416	4785	4475	168	1390	500	3250	5	1	33580695	1555	-3.00	2.20	12	0.05	-1542.00	2106.00	17240	20240325	-73.14	4575	20241114	1.20	17240	-73.14	20240325	4575	1.20	20241114	17240	-73.14	20240325	4575	1.20	20241114	1.20	N	235980	500	167 억	1674698	N	N	1	N	N
97	20241114	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	0	3	0.00	0	0	0.00	0	0	0	6040	3255	4650	0.00	4.99	0	5036	4842	4726	4532	4416	4785	4475	168	1390	500	3250	5	1	33580695	1562	-3.02	2.21	12	0.00	-1542.00	2106.00	17240	20240325	-73.03	4610	20241113	0.87	17240	-73.03	20240325	4610	0.87	20241113	17240	-73.03	20240325	4610	0.87	20241113	1.20	N	235980	500	167 억	1674698	N	N	1	N	N
98	20241113	160626	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4650	-130	5	-2.72	886676655	189199	48.47	4875	4920	4610	6210	3350	4780	4686.76	4.89	32993	5403	5091	4928	4616	4453	5010	4535	168	1430	500	3340	5	1	33580695	1562	-3.02	2.21	12	0.56	-1542.00	2106.00	17240	20240325	-73.03	4610	20241113	0.87	17240	-73.03	20240325	4610	0.87	20241113	17240	-73.03	20240325	4610	0.87	20241113	1.15	N	235980	500	167 억	1641039	N	N	1	N	N
99	20241113	150657	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4665	-115	5	-2.41	824609315	175858	45.05	4875	4920	4610	6210	3350	4780	4689.06	4.89	31549	5403	5091	4928	4616	4453	5010	4535	168	1430	500	3340	5	1	33580695	1567	-3.03	2.22	12	0.52	-1542.00	2106.00	17240	20240325	-72.94	4610	20241113	1.19	17240	-72.94	20240325	4610	1.19	20241113	17240	-72.94	20240325	4610	1.19	20241113	1.15	N	235980	500	167 억	1641039	N	N	0	N	N
100	20241113	140655	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4670	-110	5	-2.30	643790935	137051	35.11	4875	4920	4610	6210	3350	4780	4697.46	4.89	13469	5403	5091	4928	4616	4453	5010	4535	168	1430	500	3340	5	1	33580695	1568	-3.03	2.22	12	0.41	-1542.00	2106.00	17240	20240325	-72.91	4610	20241113	1.30	17240	-72.91	20240325	4610	1.30	20241113	17240	-72.91	20240325	4610	1.30	20241113	1.15	N	235980	500	167 억	1641039	N	N	0	N	N
101	20241113	130653	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4665	-115	5	-2.41	555747290	118254	30.29	4875	4920	4610	6210	3350	4780	4699.61	4.89	5448	5403	5091	4928	4616	4453	5010	4535	168	1430	500	3340	5	1	33580695	1567	-3.03	2.22	12	0.35	-1542.00	2106.00	17240	20240325	-72.94	4610	20241113	1.19	17240	-72.94	20240325	4610	1.19	20241113	17240	-72.94	20240325	4610	1.19	20241113	1.15	N	235980	500	167 억	1641039	N	N	0	N	N
102	20241113	120647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4700	-80	5	-1.67	502499405	106924	27.39	4875	4920	4610	6210	3350	4780	4699.59	4.89	3147	5403	5091	4928	4616	4453	5010	4535	168	1430	500	3340	5	1	33580695	1578	-3.05	2.23	12	0.32	-1542.00	2106.00	17240	20240325	-72.74	4610	20241113	1.95	17240	-72.74	20240325	4610	1.95	20241113	17240	-72.74	20240325	4610	1.95	20241113	1.15	N	235980	500	167 억	1641039	N	N	0	N	N
103	20241113	110645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4700	-80	5	-1.67	443556060	94395	24.18	4875	4920	4610	6210	3350	4780	4698.94	4.89	6808	5403	5091	4928	4616	4453	5010	4535	168	1430	500	3340	5	1	33580695	1578	-3.05	2.23	12	0.28	-1542.00	2106.00	17240	20240325	-72.74	4610	20241113	1.95	17240	-72.74	20240325	4610	1.95	20241113	17240	-72.74	20240325	4610	1.95	20241113	1.15	N	235980	500	167 억	1641039	N	N	0	N	N
104	20241113	100647	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4725	-55	5	-1.15	217559705	45890	11.76	4875	4920	4675	6210	3350	4780	4740.90	4.89	-9113	5403	5091	4928	4616	4453	5010	4535	168	1430	500	3340	5	1	33580695	1587	-3.06	2.24	12	0.14	-1542.00	2106.00	17240	20240325	-72.59	4675	20241113	1.07	17240	-72.59	20240325	4675	1.07	20241113	17240	-72.59	20240325	4675	1.07	20241113	1.15	N	235980	500	167 억	1641039	N	N	0	N	N
105	20241113	090638	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	35	2	0.73	40024635	8271	2.12	4875	4920	4785	6210	3350	4780	4839.15	4.89	-2539	5403	5091	4928	4616	4453	5010	4535	168	1430	500	3340	5	1	33580695	1617	-3.12	2.29	12	0.02	-1542.00	2106.00	17240	20240325	-72.07	4765	20241112	1.05	17240	-72.07	20240325	4765	1.05	20241112	17240	-72.07	20240325	4765	1.05	20241112	1.15	N	235980	500	167 억	1641039	N	N	0	N	N
106	20241112	160917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4780	-360	5	-7.00	1811256710	368938	62.58	5150	5240	4765	6680	3600	5140	4909.41	4.84	16941	6060	5600	5340	4880	4620	5470	4750	168	1540	500	3590	5	1	33580695	1605	-3.10	2.27	12	1.10	-1542.00	2106.00	17240	20240325	-72.27	4765	20241112	0.31	17240	-72.27	20240325	4765	0.31	20241112	17240	-72.27	20240325	4765	0.31	20241112	1.20	N	235980	500	167 억	1624142	N	N	1	N	N
107	20241112	150926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4785	-355	5	-6.91	1751543755	356430	60.46	5150	5240	4775	6680	3600	5140	4914.13	4.84	18372	6060	5600	5340	4880	4620	5470	4750	168	1540	500	3590	5	1	33580695	1607	-3.10	2.27	12	1.06	-1542.00	2106.00	17240	20240325	-72.24	4775	20241112	0.21	17240	-72.24	20240325	4775	0.21	20241112	17240	-72.24	20240325	4775	0.21	20241112	1.20	N	235980	500	167 억	1624142	N	N	1	N	N
108	20241112	140929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4795	-345	5	-6.71	1563993180	317281	53.82	5150	5240	4790	6680	3600	5140	4929.36	4.84	9030	6060	5600	5340	4880	4620	5470	4750	168	1540	500	3590	5	1	33580695	1610	-3.11	2.28	12	0.94	-1542.00	2106.00	17240	20240325	-72.19	4790	20241112	0.10	17240	-72.19	20240325	4790	0.10	20241112	17240	-72.19	20240325	4790	0.10	20241112	1.20	N	235980	500	167 억	1624142	N	N	1	N	N
109	20241112	130931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4840	-300	5	-5.84	1350544870	272819	46.27	5150	5240	4825	6680	3600	5140	4950.33	4.84	6158	6060	5600	5340	4880	4620	5470	4750	168	1540	500	3590	5	1	33580695	1625	-3.14	2.30	12	0.81	-1542.00	2106.00	17240	20240325	-71.93	4825	20241112	0.31	17240	-71.93	20240325	4825	0.31	20241112	17240	-71.93	20240325	4825	0.31	20241112	1.20	N	235980	500	167 억	1624142	N	N	1	N	N
110	20241112	120927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4880	-260	5	-5.06	1146187505	230765	39.14	5150	5240	4850	6680	3600	5140	4966.90	4.84	11196	6060	5600	5340	4880	4620	5470	4750	168	1540	500	3590	5	1	33580695	1639	-3.16	2.32	12	0.69	-1542.00	2106.00	17240	20240325	-71.69	4850	20241112	0.62	17240	-71.69	20240325	4850	0.62	20241112	17240	-71.69	20240325	4850	0.62	20241112	1.20	N	235980	500	167 억	1624142	N	N	1	N	N
111	20241112	110924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4950	-190	5	-3.70	764577810	152720	25.90	5150	5240	4950	6680	3600	5140	5006.40	4.84	13000	6060	5600	5340	4880	4620	5470	4750	168	1540	500	3590	5	1	33580695	1662	-3.21	2.35	12	0.45	-1542.00	2106.00	17240	20240325	-71.29	4950	20241112	0.00	17240	-71.29	20240325	4950	0.00	20241112	17240	-71.29	20240325	4950	0.00	20241112	1.20	N	235980	500	167 억	1624142	N	N	1	N	N
112	20241112	100922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5040	-100	5	-1.95	445207280	88620	15.03	5150	5240	4955	6680	3600	5140	5023.78	4.84	8236	6060	5600	5340	4880	4620	5470	4750	168	1540	500	3590	10	1	33580695	1692	-3.27	2.39	12	0.26	-1542.00	2106.00	17240	20240325	-70.77	4955	20241112	1.72	17240	-70.77	20240325	4955	1.72	20241112	17240	-70.77	20240325	4955	1.72	20241112	1.20	N	235980	500	167 억	1624142	N	N	1	N	N
113	20241112	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-70	5	-1.36	64303220	12469	2.11	5150	5240	5060	6680	3600	5140	5157.05	4.84	-7114	6060	5600	5340	4880	4620	5470	4750	168	1540	500	3590	10	1	33580695	1703	-3.29	2.41	12	0.04	-1542.00	2106.00	17240	20240325	-70.59	4985	20241107	1.71	17240	-70.59	20240325	4985	1.71	20241107	17240	-70.59	20240325	4985	1.71	20241107	1.20	N	235980	500	167 억	1624142	N	N	1	N	N
114	20241111	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-160	5	-3.02	3132637140	589404	373.57	5300	5800	5080	6890	3710	5300	5314.94	4.97	-46252	5446	5372	5236	5162	5026	5410	5200	168	1590	500	3710	10	1	33580695	1726	-3.33	2.44	12	1.76	-1542.00	2106.00	17240	20240325	-70.19	4985	20241107	3.11	17240	-70.19	20240325	4985	3.11	20241107	17240	-70.19	20240325	4985	3.11	20241107	1.24	N	235980	500	167 억	1670008	N	N	1	N	N
115	20241111	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-170	5	-3.21	3086276480	580375	367.84	5300	5800	5080	6890	3710	5300	5317.73	4.97	-46371	5446	5372	5236	5162	5026	5410	5200	168	1590	500	3710	10	1	33580695	1723	-3.33	2.44	12	1.73	-1542.00	2106.00	17240	20240325	-70.24	4985	20241107	2.91	17240	-70.24	20240325	4985	2.91	20241107	17240	-70.24	20240325	4985	2.91	20241107	1.24	N	235980	500	167 억	1670008	N	N	1	N	N
116	20241111	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-190	5	-3.58	2991590550	561869	356.11	5300	5800	5080	6890	3710	5300	5324.36	4.97	-48155	5446	5372	5236	5162	5026	5410	5200	168	1590	500	3710	10	1	33580695	1716	-3.31	2.43	12	1.67	-1542.00	2106.00	17240	20240325	-70.36	4985	20241107	2.51	17240	-70.36	20240325	4985	2.51	20241107	17240	-70.36	20240325	4985	2.51	20241107	1.24	N	235980	500	167 억	1670008	N	N	1	N	N
117	20241111	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-200	5	-3.77	2820651290	528334	334.86	5300	5800	5090	6890	3710	5300	5338.77	4.97	-45837	5446	5372	5236	5162	5026	5410	5200	168	1590	500	3710	10	1	33580695	1713	-3.31	2.42	12	1.57	-1542.00	2106.00	17240	20240325	-70.42	4985	20241107	2.31	17240	-70.42	20240325	4985	2.31	20241107	17240	-70.42	20240325	4985	2.31	20241107	1.24	N	235980	500	167 억	1670008	N	N	1	N	N
118	20241111	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-160	5	-3.02	2693489440	503434	319.08	5300	5800	5090	6890	3710	5300	5350.23	4.97	-45784	5446	5372	5236	5162	5026	5410	5200	168	1590	500	3710	10	1	33580695	1726	-3.33	2.44	12	1.50	-1542.00	2106.00	17240	20240325	-70.19	4985	20241107	3.11	17240	-70.19	20240325	4985	3.11	20241107	17240	-70.19	20240325	4985	3.11	20241107	1.24	N	235980	500	167 억	1670008	N	N	1	N	N
119	20241111	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-200	5	-3.77	546109680	104434	66.19	5300	5430	5090	6890	3710	5300	5229.23	4.97	14602	5446	5372	5236	5162	5026	5410	5200	168	1590	500	3710	10	1	33580695	1713	-3.31	2.42	12	0.31	-1542.00	2106.00	17240	20240325	-70.42	4985	20241107	2.31	17240	-70.42	20240325	4985	2.31	20241107	17240	-70.42	20240325	4985	2.31	20241107	1.24	N	235980	500	167 억	1670008	N	N	1	N	N
120	20241111	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-190	5	-3.58	411347880	78112	49.51	5300	5430	5110	6890	3710	5300	5266.13	4.97	12485	5446	5372	5236	5162	5026	5410	5200	168	1590	500	3710	10	1	33580695	1716	-3.31	2.43	12	0.23	-1542.00	2106.00	17240	20240325	-70.36	4985	20241107	2.51	17240	-70.36	20240325	4985	2.51	20241107	17240	-70.36	20240325	4985	2.51	20241107	1.24	N	235980	500	167 억	1670008	N	N	1	N	N
121	20241111	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	70	2	1.32	99428510	18584	11.78	5300	5430	5250	6890	3710	5300	5350.22	4.97	215	5446	5372	5236	5162	5026	5410	5200	168	1590	500	3710	10	1	33580695	1803	-3.48	2.55	12	0.06	-1542.00	2106.00	17240	20240325	-68.85	4985	20241107	7.72	17240	-68.85	20240325	4985	7.72	20241107	17240	-68.85	20240325	4985	7.72	20241107	1.24	N	235980	500	167 억	1670008	N	N	1	N	N
122	20241108	160906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	200	2	3.92	825090100	157566	65.60	5100	5310	5100	6630	3570	5100	5236.43	4.88	32525	5350	5225	5105	4980	4860	5165	4920	168	1530	500	3570	10	1	33580695	1780	-3.44	2.52	12	0.47	-1542.00	2106.00	17240	20240325	-69.26	4985	20241107	6.32	17240	-69.26	20240325	4985	6.32	20241107	17240	-69.26	20240325	4985	6.32	20241107	1.22	N	235980	500	167 억	1637492	N	N	1	N	N
123	20241108	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5270	170	2	3.33	772656670	147658	61.48	5100	5300	5100	6630	3570	5100	5232.75	4.88	32524	5350	5225	5105	4980	4860	5165	4920	168	1530	500	3570	10	1	33580695	1770	-3.42	2.50	12	0.44	-1542.00	2106.00	17240	20240325	-69.43	4985	20241107	5.72	17240	-69.43	20240325	4985	5.72	20241107	17240	-69.43	20240325	4985	5.72	20241107	1.22	N	235980	500	167 억	1637492	N	N	1	N	N
124	20241108	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	150	2	2.94	561902730	107448	44.74	5100	5300	5100	6630	3570	5100	5229.53	4.88	26838	5350	5225	5105	4980	4860	5165	4920	168	1530	500	3570	10	1	33580695	1763	-3.40	2.49	12	0.32	-1542.00	2106.00	17240	20240325	-69.55	4985	20241107	5.32	17240	-69.55	20240325	4985	5.32	20241107	17240	-69.55	20240325	4985	5.32	20241107	1.22	N	235980	500	167 억	1637492	N	N	1	N	N
125	20241108	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	100	2	1.96	489445420	93542	38.95	5100	5300	5100	6630	3570	5100	5232.36	4.88	20328	5350	5225	5105	4980	4860	5165	4920	168	1530	500	3570	10	1	33580695	1746	-3.37	2.47	12	0.28	-1542.00	2106.00	17240	20240325	-69.84	4985	20241107	4.31	17240	-69.84	20240325	4985	4.31	20241107	17240	-69.84	20240325	4985	4.31	20241107	1.22	N	235980	500	167 억	1637492	N	N	1	N	N
126	20241108	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	110	2	2.16	430620280	82245	34.24	5100	5300	5100	6630	3570	5100	5235.82	4.88	17834	5350	5225	5105	4980	4860	5165	4920	168	1530	500	3570	10	1	33580695	1750	-3.38	2.47	12	0.24	-1542.00	2106.00	17240	20240325	-69.78	4985	20241107	4.51	17240	-69.78	20240325	4985	4.51	20241107	17240	-69.78	20240325	4985	4.51	20241107	1.22	N	235980	500	167 억	1637492	N	N	1	N	N
127	20241108	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	80	2	1.57	362443070	69137	28.79	5100	5300	5100	6630	3570	5100	5242.39	4.88	17998	5350	5225	5105	4980	4860	5165	4920	168	1530	500	3570	10	1	33580695	1739	-3.36	2.46	12	0.21	-1542.00	2106.00	17240	20240325	-69.95	4985	20241107	3.91	17240	-69.95	20240325	4985	3.91	20241107	17240	-69.95	20240325	4985	3.91	20241107	1.22	N	235980	500	167 억	1637492	N	N	1	N	N
128	20241108	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	130	2	2.55	255607290	48636	20.25	5100	5300	5100	6630	3570	5100	5255.52	4.88	13074	5350	5225	5105	4980	4860	5165	4920	168	1530	500	3570	10	1	33580695	1756	-3.39	2.48	12	0.14	-1542.00	2106.00	17240	20240325	-69.66	4985	20241107	4.91	17240	-69.66	20240325	4985	4.91	20241107	17240	-69.66	20240325	4985	4.91	20241107	1.22	N	235980	500	167 억	1637492	N	N	1	N	N
129	20241108	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	120	2	2.35	22880730	4393	1.83	5100	5250	5100	6630	3570	5100	5208.45	4.88	-1198	5350	5225	5105	4980	4860	5165	4920	168	1530	500	3570	10	1	33580695	1753	-3.39	2.48	12	0.01	-1542.00	2106.00	17240	20240325	-69.72	4985	20241107	4.71	17240	-69.72	20240325	4985	4.71	20241107	17240	-69.72	20240325	4985	4.71	20241107	1.22	N	235980	500	167 억	1637492	N	N	1	N	N
130	20241107	160907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5100	-100	5	-1.92	1215764520	239902	179.87	5200	5230	4985	6760	3640	5200	5067.69	4.91	3272	5566	5382	5236	5052	4906	5475	5145	168	1560	500	3640	10	1	33580695	1713	-3.31	2.42	12	0.71	-1542.00	2106.00	17240	20240325	-70.42	4985	20241107	2.31	17240	-70.42	20240325	4985	2.31	20241107	17240	-70.42	20240325	4985	2.31	20241107	1.19	N	235980	500	167 억	1648857	N	N	1	N	N
131	20241107	150912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5110	-90	5	-1.73	1175765370	232073	174.00	5200	5230	4985	6760	3640	5200	5066.36	4.91	-378	5566	5382	5236	5052	4906	5475	5145	168	1560	500	3640	10	1	33580695	1716	-3.31	2.43	12	0.69	-1542.00	2106.00	17240	20240325	-70.36	4985	20241107	2.51	17240	-70.36	20240325	4985	2.51	20241107	17240	-70.36	20240325	4985	2.51	20241107	1.19	N	235980	500	167 억	1648857	N	N	1	N	N
132	20241107	140916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5130	-70	5	-1.35	1058951300	209464	157.05	5200	5210	4985	6760	3640	5200	5055.53	4.91	-7891	5566	5382	5236	5052	4906	5475	5145	168	1560	500	3640	10	1	33580695	1723	-3.33	2.44	12	0.62	-1542.00	2106.00	17240	20240325	-70.24	4985	20241107	2.91	17240	-70.24	20240325	4985	2.91	20241107	17240	-70.24	20240325	4985	2.91	20241107	1.19	N	235980	500	167 억	1648857	N	N	1	N	N
133	20241107	130916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5060	-140	5	-2.69	901248430	178706	133.99	5200	5200	4985	6760	3640	5200	5043.19	4.91	-15700	5566	5382	5236	5052	4906	5475	5145	168	1560	500	3640	10	1	33580695	1699	-3.28	2.40	12	0.53	-1542.00	2106.00	17240	20240325	-70.65	4985	20241107	1.50	17240	-70.65	20240325	4985	1.50	20241107	17240	-70.65	20240325	4985	1.50	20241107	1.19	N	235980	500	167 억	1648857	N	N	1	N	N
134	20241107	120912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5080	-120	5	-2.31	832433390	165206	123.87	5200	5200	4985	6760	3640	5200	5038.76	4.91	-20200	5566	5382	5236	5052	4906	5475	5145	168	1560	500	3640	10	1	33580695	1706	-3.29	2.41	12	0.49	-1542.00	2106.00	17240	20240325	-70.53	4985	20241107	1.91	17240	-70.53	20240325	4985	1.91	20241107	17240	-70.53	20240325	4985	1.91	20241107	1.19	N	235980	500	167 억	1648857	N	N	1	N	N
135	20241107	110908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5080	-120	5	-2.31	683212060	135936	101.92	5200	5200	4985	6760	3640	5200	5025.98	4.91	-19990	5566	5382	5236	5052	4906	5475	5145	168	1560	500	3640	10	1	33580695	1706	-3.29	2.41	12	0.40	-1542.00	2106.00	17240	20240325	-70.53	4985	20241107	1.91	17240	-70.53	20240325	4985	1.91	20241107	17240	-70.53	20240325	4985	1.91	20241107	1.19	N	235980	500	167 억	1648857	N	N	1	N	N
136	20241107	100909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5030	-170	5	-3.27	478155595	95040	71.26	5200	5200	4985	6760	3640	5200	5031.10	4.91	-11866	5566	5382	5236	5052	4906	5475	5145	168	1560	500	3640	10	1	33580695	1689	-3.26	2.39	12	0.28	-1542.00	2106.00	17240	20240325	-70.82	4985	20241107	0.90	17240	-70.82	20240325	4985	0.90	20241107	17240	-70.82	20240325	4985	0.90	20241107	1.19	N	235980	500	167 억	1648857	N	N	1	N	N
137	20241107	090908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5080	-120	5	-2.31	63920720	12518	9.39	5200	5200	5070	6760	3640	5200	5106.30	4.91	-9880	5566	5382	5236	5052	4906	5475	5145	168	1560	500	3640	10	1	33580695	1706	-3.29	2.41	12	0.04	-1542.00	2106.00	17240	20240325	-70.53	5070	20241107	0.20	17240	-70.53	20240325	5070	0.20	20241107	17240	-70.53	20240325	5070	0.20	20241107	1.19	N	235980	500	167 억	1648857	N	N	1	N	N
138	20241106	160917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5200	-30	5	-0.57	689294140	132391	106.44	5190	5420	5090	6790	3670	5230	5206.51	4.93	-4992	5463	5346	5273	5156	5083	5310	5120	168	1560	500	3660	10	1	33580695	1746	-3.37	2.47	12	0.39	-1542.00	2106.00	17240	20240325	-69.84	5090	20241106	2.16	17240	-69.84	20240325	5090	2.16	20241106	17240	-69.84	20240325	5090	2.16	20241106	1.19	N	235980	500	167 억	1653872	N	N	1	N	N
139	20241106	150944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5120	-110	5	-2.10	659649470	126626	101.80	5190	5420	5090	6790	3670	5230	5209.43	4.93	-3855	5463	5346	5273	5156	5083	5310	5120	168	1560	500	3660	10	1	33580695	1719	-3.32	2.43	12	0.38	-1542.00	2106.00	17240	20240325	-70.30	5090	20241106	0.59	17240	-70.30	20240325	5090	0.59	20241106	17240	-70.30	20240325	5090	0.59	20241106	1.19	N	235980	500	167 억	1653872	N	N	1	N	N
140	20241106	140935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5120	-110	5	-2.10	584885620	112076	90.11	5190	5420	5090	6790	3670	5230	5218.65	4.93	-4285	5463	5346	5273	5156	5083	5310	5120	168	1560	500	3660	10	1	33580695	1719	-3.32	2.43	12	0.33	-1542.00	2106.00	17240	20240325	-70.30	5090	20241106	0.59	17240	-70.30	20240325	5090	0.59	20241106	17240	-70.30	20240325	5090	0.59	20241106	1.19	N	235980	500	167 억	1653872	N	N	1	N	N
141	20241106	130945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5130	-100	5	-1.91	489717700	93466	75.14	5190	5420	5100	6790	3670	5230	5239.53	4.93	-2311	5463	5346	5273	5156	5083	5310	5120	168	1560	500	3660	10	1	33580695	1723	-3.33	2.44	12	0.28	-1542.00	2106.00	17240	20240325	-70.24	5100	20241106	0.59	17240	-70.24	20240325	5100	0.59	20241106	17240	-70.24	20240325	5100	0.59	20241106	1.19	N	235980	500	167 억	1653872	N	N	1	N	N
142	20241106	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-30	5	-0.57	295679070	55749	44.82	5190	5420	5190	6790	3670	5230	5303.76	4.93	7187	5463	5346	5273	5156	5083	5310	5120	168	1560	500	3660	10	1	33580695	1746	-3.37	2.47	12	0.17	-1542.00	2106.00	17240	20240325	-69.84	5100	20241104	1.96	17240	-69.84	20240325	5100	1.96	20241104	17240	-69.84	20240325	5100	1.96	20241104	1.19	N	235980	500	167 억	1653872	N	N	1	N	N
143	20241106	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5280	50	2	0.96	236848700	44515	35.79	5190	5420	5190	6790	3670	5230	5320.65	4.93	8442	5463	5346	5273	5156	5083	5310	5120	168	1560	500	3660	10	1	33580695	1773	-3.42	2.51	12	0.13	-1542.00	2106.00	17240	20240325	-69.37	5100	20241104	3.53	17240	-69.37	20240325	5100	3.53	20241104	17240	-69.37	20240325	5100	3.53	20241104	1.19	N	235980	500	167 억	1653872	N	N	1	N	N
144	20241106	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5320	90	2	1.72	171992790	32253	25.93	5190	5420	5190	6790	3670	5230	5332.61	4.93	7350	5463	5346	5273	5156	5083	5310	5120	168	1560	500	3660	10	1	33580695	1786	-3.45	2.53	12	0.10	-1542.00	2106.00	17240	20240325	-69.14	5100	20241104	4.31	17240	-69.14	20240325	5100	4.31	20241104	17240	-69.14	20240325	5100	4.31	20241104	1.19	N	235980	500	167 억	1653872	N	N	1	N	N
145	20241106	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	70	2	1.34	30968590	5878	4.73	5190	5300	5190	6790	3670	5230	5268.56	4.93	2806	5463	5346	5273	5156	5083	5310	5120	168	1560	500	3660	10	1	33580695	1780	-3.44	2.52	12	0.02	-1542.00	2106.00	17240	20240325	-69.26	5100	20241104	3.92	17240	-69.26	20240325	5100	3.92	20241104	17240	-69.26	20240325	5100	3.92	20241104	1.19	N	235980	500	167 억	1653872	N	N	1	N	N
146	20241105	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	-20	5	-0.38	654395160	123671	150.25	5290	5390	5200	6820	3680	5250	5291.74	5.04	-39486	5403	5326	5213	5136	5023	5365	5175	168	1570	500	3670	10	1	33580695	1756	-3.39	2.48	12	0.37	-1542.00	2106.00	17240	20240325	-69.66	5100	20241104	2.55	17240	-69.66	20240325	5100	2.55	20241104	17240	-69.66	20240325	5100	2.55	20241104	1.18	N	235980	500	167 억	1693377	N	N	1	N	N
147	20241105	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-50	5	-0.95	596338390	112535	136.72	5290	5390	5200	6820	3680	5250	5299.56	5.04	-31447	5403	5326	5213	5136	5023	5365	5175	168	1570	500	3670	10	1	33580695	1746	-3.37	2.47	12	0.34	-1542.00	2106.00	17240	20240325	-69.84	5100	20241104	1.96	17240	-69.84	20240325	5100	1.96	20241104	17240	-69.84	20240325	5100	1.96	20241104	1.18	N	235980	500	167 억	1693377	N	N	1	N	N
148	20241105	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	-30	5	-0.57	577694490	108958	132.37	5290	5390	5200	6820	3680	5250	5302.45	5.04	-29208	5403	5326	5213	5136	5023	5365	5175	168	1570	500	3670	10	1	33580695	1753	-3.39	2.48	12	0.32	-1542.00	2106.00	17240	20240325	-69.72	5100	20241104	2.35	17240	-69.72	20240325	5100	2.35	20241104	17240	-69.72	20240325	5100	2.35	20241104	1.18	N	235980	500	167 억	1693377	N	N	1	N	N
149	20241105	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5260	10	2	0.19	535573880	100900	122.58	5290	5390	5210	6820	3680	5250	5308.52	5.04	-29560	5403	5326	5213	5136	5023	5365	5175	168	1570	500	3670	10	1	33580695	1766	-3.41	2.50	12	0.30	-1542.00	2106.00	17240	20240325	-69.49	5100	20241104	3.14	17240	-69.49	20240325	5100	3.14	20241104	17240	-69.49	20240325	5100	3.14	20241104	1.18	N	235980	500	167 억	1693377	N	N	1	N	N
150	20241105	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	-20	5	-0.38	490533450	92331	112.17	5290	5390	5230	6820	3680	5250	5313.42	5.04	-28654	5403	5326	5213	5136	5023	5365	5175	168	1570	500	3670	10	1	33580695	1756	-3.39	2.48	12	0.27	-1542.00	2106.00	17240	20240325	-69.66	5100	20241104	2.55	17240	-69.66	20240325	5100	2.55	20241104	17240	-69.66	20240325	5100	2.55	20241104	1.18	N	235980	500	167 억	1693377	N	N	1	N	N
151	20241105	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	40	2	0.76	431643610	81161	98.60	5290	5390	5250	6820	3680	5250	5319.17	5.04	-21552	5403	5326	5213	5136	5023	5365	5175	168	1570	500	3670	10	1	33580695	1776	-3.43	2.51	12	0.24	-1542.00	2106.00	17240	20240325	-69.32	5100	20241104	3.73	17240	-69.32	20240325	5100	3.73	20241104	17240	-69.32	20240325	5100	3.73	20241104	1.18	N	235980	500	167 억	1693377	N	N	1	N	N
152	20241105	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5370	120	2	2.29	317765640	59770	72.61	5290	5370	5250	6820	3680	5250	5317.55	5.04	-13671	5403	5326	5213	5136	5023	5365	5175	168	1570	500	3670	10	1	33580695	1803	-3.48	2.55	12	0.18	-1542.00	2106.00	17240	20240325	-68.85	5100	20241104	5.29	17240	-68.85	20240325	5100	5.29	20241104	17240	-68.85	20240325	5100	5.29	20241104	1.18	N	235980	500	167 억	1693377	N	N	1	N	N
153	20241105	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	40	2	0.76	70065920	13278	16.13	5290	5320	5250	6820	3680	5250	5278.91	5.04	3597	5403	5326	5213	5136	5023	5365	5175	168	1570	500	3670	10	1	33580695	1776	-3.43	2.51	12	0.04	-1542.00	2106.00	17240	20240325	-69.32	5100	20241104	3.73	17240	-69.32	20240325	5100	3.73	20241104	17240	-69.32	20240325	5100	3.73	20241104	1.18	N	235980	500	167 억	1693377	N	N	1	N	N
154	20241104	160851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5250	110	2	2.14	428604510	82156	62.82	5170	5290	5100	6680	3600	5140	5216.96	4.95	30593	5333	5236	5173	5076	5013	5205	5045	168	1540	500	3590	10	1	33580695	1763	-3.40	2.49	12	0.24	-1542.00	2106.00	17240	20240325	-69.55	5100	20241104	2.94	17240	-69.55	20240325	5100	2.94	20241104	17240	-69.55	20240325	5100	2.94	20241104	1.22	N	235980	500	167 억	1662495	N	N	1	N	N
155	20241104	150909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5270	130	2	2.53	402802650	77237	59.06	5170	5290	5100	6680	3600	5140	5215.15	4.95	30356	5333	5236	5173	5076	5013	5205	5045	168	1540	500	3590	10	1	33580695	1770	-3.42	2.50	12	0.23	-1542.00	2106.00	17240	20240325	-69.43	5100	20241104	3.33	17240	-69.43	20240325	5100	3.33	20241104	17240	-69.43	20240325	5100	3.33	20241104	1.22	N	235980	500	167 억	1662495	N	N	2	N	N
156	20241104	140853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5240	100	2	1.95	376120880	72161	55.18	5170	5290	5100	6680	3600	5140	5212.25	4.95	29691	5333	5236	5173	5076	5013	5205	5045	168	1540	500	3590	10	1	33580695	1760	-3.40	2.49	12	0.21	-1542.00	2106.00	17240	20240325	-69.61	5100	20241104	2.75	17240	-69.61	20240325	5100	2.75	20241104	17240	-69.61	20240325	5100	2.75	20241104	1.22	N	235980	500	167 억	1662495	N	N	2	N	N
157	20241104	130829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5250	110	2	2.14	342171960	65678	50.22	5170	5290	5100	6680	3600	5140	5209.84	4.95	27019	5333	5236	5173	5076	5013	5205	5045	168	1540	500	3590	10	1	33580695	1763	-3.40	2.49	12	0.20	-1542.00	2106.00	17240	20240325	-69.55	5100	20241104	2.94	17240	-69.55	20240325	5100	2.94	20241104	17240	-69.55	20240325	5100	2.94	20241104	1.22	N	235980	500	167 억	1662495	N	N	2	N	N
158	20241104	120841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5260	120	2	2.33	314213970	60339	46.14	5170	5290	5100	6680	3600	5140	5207.48	4.95	24680	5333	5236	5173	5076	5013	5205	5045	168	1540	500	3590	10	1	33580695	1766	-3.41	2.50	12	0.18	-1542.00	2106.00	17240	20240325	-69.49	5100	20241104	3.14	17240	-69.49	20240325	5100	3.14	20241104	17240	-69.49	20240325	5100	3.14	20241104	1.22	N	235980	500	167 억	1662495	N	N	2	N	N
159	20241104	110834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5260	120	2	2.33	265548430	51073	39.05	5170	5290	5100	6680	3600	5140	5199.39	4.95	18896	5333	5236	5173	5076	5013	5205	5045	168	1540	500	3590	10	1	33580695	1766	-3.41	2.50	12	0.15	-1542.00	2106.00	17240	20240325	-69.49	5100	20241104	3.14	17240	-69.49	20240325	5100	3.14	20241104	17240	-69.49	20240325	5100	3.14	20241104	1.22	N	235980	500	167 억	1662495	N	N	2	N	N
160	20241104	100824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5250	110	2	2.14	190438060	36798	28.14	5170	5280	5100	6680	3600	5140	5175.23	4.95	12250	5333	5236	5173	5076	5013	5205	5045	168	1540	500	3590	10	1	33580695	1763	-3.40	2.49	12	0.11	-1542.00	2106.00	17240	20240325	-69.55	5100	20241104	2.94	17240	-69.55	20240325	5100	2.94	20241104	17240	-69.55	20240325	5100	2.94	20241104	1.22	N	235980	500	167 억	1662495	N	N	2	N	N
161	20241104	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	40	2	0.78	28816460	5573	4.26	5170	5190	5140	6680	3600	5140	5170.73	4.95	1205	5333	5236	5173	5076	5013	5205	5045	168	1540	500	3590	10	1	33580695	1739	-3.36	2.46	12	0.02	-1542.00	2106.00	17240	20240325	-69.95	5110	20241101	1.37	17240	-69.95	20240325	5110	1.37	20241101	17240	-69.95	20240325	5110	1.37	20241101	1.22	N	235980	500	167 억	1662495	N	N	2	N	N
162	20241101	160807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5140	-200	5	-3.75	668499550	129071	80.53	5210	5270	5110	6940	3740	5340	5179.33	4.99	-13304	5486	5412	5296	5222	5106	5450	5260	168	1600	500	3730	10	1	33580695	1726	-3.33	2.44	12	0.38	-1542.00	2106.00	17240	20240325	-70.19	5110	20241101	0.59	17240	-70.19	20240325	5110	0.59	20241101	17240	-70.19	20240325	5110	0.59	20241101	1.16	N	235980	500	167 억	1675788	N	N	2	N	N
163	20241101	150824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5130	-210	5	-3.93	642250020	123966	77.34	5210	5270	5110	6940	3740	5340	5180.86	4.99	-12221	5486	5412	5296	5222	5106	5450	5260	168	1600	500	3730	10	1	33580695	1723	-3.33	2.44	12	0.37	-1542.00	2106.00	17240	20240325	-70.24	5110	20241101	0.39	17240	-70.24	20240325	5110	0.39	20241101	17240	-70.24	20240325	5110	0.39	20241101	1.16	N	235980	500	167 억	1675788	N	N	2	N	N
164	20241101	140757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5130	-210	5	-3.93	578963810	111655	69.66	5210	5270	5110	6940	3740	5340	5185.29	4.99	-10423	5486	5412	5296	5222	5106	5450	5260	168	1600	500	3730	10	1	33580695	1723	-3.33	2.44	12	0.33	-1542.00	2106.00	17240	20240325	-70.24	5110	20241101	0.39	17240	-70.24	20240325	5110	0.39	20241101	17240	-70.24	20240325	5110	0.39	20241101	1.16	N	235980	500	167 억	1675788	N	N	2	N	N
165	20241101	130943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5210	-130	5	-2.43	388026280	74649	46.57	5210	5270	5150	6940	3740	5340	5198.01	4.99	-1882	5486	5412	5296	5222	5106	5450	5260	168	1600	500	3730	10	1	33580695	1750	-3.38	2.47	12	0.22	-1542.00	2106.00	17240	20240325	-69.78	5150	20241101	1.17	17240	-69.78	20240325	5150	1.17	20241101	17240	-69.78	20240325	5150	1.17	20241101	1.16	N	235980	500	167 억	1675788	N	N	2	N	N
166	20241101	120943	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5220	-120	5	-2.25	368899550	70980	44.28	5210	5270	5150	6940	3740	5340	5197.23	4.99	-1383	5486	5412	5296	5222	5106	5450	5260	168	1600	500	3730	10	1	33580695	1753	-3.39	2.48	12	0.21	-1542.00	2106.00	17240	20240325	-69.72	5150	20241101	1.36	17240	-69.72	20240325	5150	1.36	20241101	17240	-69.72	20240325	5150	1.36	20241101	1.16	N	235980	500	167 억	1675788	N	N	2	N	N
167	20241101	110940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5200	-140	5	-2.62	334157610	64297	40.11	5210	5270	5150	6940	3740	5340	5197.09	4.99	-1872	5486	5412	5296	5222	5106	5450	5260	168	1600	500	3730	10	1	33580695	1746	-3.37	2.47	12	0.19	-1542.00	2106.00	17240	20240325	-69.84	5150	20241101	0.97	17240	-69.84	20240325	5150	0.97	20241101	17240	-69.84	20240325	5150	0.97	20241101	1.16	N	235980	500	167 억	1675788	N	N	2	N	N
168	20241101	100941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5210	-130	5	-2.43	227467590	43752	27.30	5210	5270	5150	6940	3740	5340	5199.02	4.99	-3260	5486	5412	5296	5222	5106	5450	5260	168	1600	500	3730	10	1	33580695	1750	-3.38	2.47	12	0.13	-1542.00	2106.00	17240	20240325	-69.78	5150	20241101	1.17	17240	-69.78	20240325	5150	1.17	20241101	17240	-69.78	20240325	5150	1.17	20241101	1.16	N	235980	500	167 억	1675788	N	N	2	N	N
169	20241101	090938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5210	-130	5	-2.43	91442180	17575	10.96	5210	5270	5150	6940	3740	5340	5202.97	4.99	668	5486	5412	5296	5222	5106	5450	5260	168	1600	500	3730	10	1	33580695	1750	-3.38	2.47	12	0.05	-1542.00	2106.00	17240	20240325	-69.78	5150	20241101	1.17	17240	-69.78	20240325	5150	1.17	20241101	17240	-69.78	20240325	5150	1.17	20241101	1.16	N	235980	500	167 억	1675788	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History