KissMeData/038540/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

71 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1601	-30	5	-1.84	343147226	208971	1873.68	1681	1761	1565	2120	1142	1631	1642.08	4.57	-64776	1669	1650	1630	1611	1591	1640	1601	572	489	1000	1100	1	1	55328313	886	-1.44	0.13	12	0.38	-1113.00	12066.00	4425	20231124	-63.82	1501	20241029	6.66	4000	-59.97	20240313	1501	6.66	20241029	4275	-62.55	20231129	1501	6.66	20241029	0.67	N	038540	1000	571 억	2526074	N	N	N	N
3	20241129	150513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	-31	5	-1.90	331370659	201612	1807.69	1681	1761	1565	2120	1142	1631	1643.61	4.57	-63120	1669	1650	1630	1611	1591	1640	1601	572	489	1000	1100	1	1	55328313	885	-1.44	0.13	12	0.36	-1113.00	12066.00	4425	20231124	-63.84	1501	20241029	6.60	4000	-60.00	20240313	1501	6.60	20241029	4275	-62.57	20231129	1501	6.60	20241029	0.67	N	038540	1000	571 억	2526074	N	N	N	N
4	20241129	140512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1608	-23	5	-1.41	307678515	186807	1674.95	1681	1761	1565	2120	1142	1631	1647.04	4.57	-59366	1669	1650	1630	1611	1591	1640	1601	572	489	1000	1100	1	1	55328313	890	-1.44	0.13	12	0.34	-1113.00	12066.00	4425	20231124	-63.66	1501	20241029	7.13	4000	-59.80	20240313	1501	7.13	20241029	4275	-62.39	20231129	1501	7.13	20241029	0.67	N	038540	1000	571 억	2526074	N	N	N	N
5	20241129	130512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1616	-15	5	-0.92	285248105	172911	1550.35	1681	1761	1565	2120	1142	1631	1649.68	4.57	-54507	1669	1650	1630	1611	1591	1640	1601	572	489	1000	1100	1	1	55328313	894	-1.45	0.13	12	0.31	-1113.00	12066.00	4425	20231124	-63.48	1501	20241029	7.66	4000	-59.60	20240313	1501	7.66	20241029	4275	-62.20	20231129	1501	7.66	20241029	0.67	N	038540	1000	571 억	2526074	N	N	N	N
6	20241129	120514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1593	-38	5	-2.33	263576018	159420	1429.39	1681	1761	1565	2120	1142	1631	1653.34	4.57	-47933	1669	1650	1630	1611	1591	1640	1601	572	489	1000	1100	1	1	55328313	881	-1.43	0.13	12	0.29	-1113.00	12066.00	4425	20231124	-64.00	1501	20241029	6.13	4000	-60.18	20240313	1501	6.13	20241029	4275	-62.74	20231129	1501	6.13	20241029	0.67	N	038540	1000	571 억	2526074	N	N	N	N
7	20241129	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1594	-37	5	-2.27	252875426	152726	1369.37	1681	1761	1565	2120	1142	1631	1655.75	4.57	-44446	1669	1650	1630	1611	1591	1640	1601	572	489	1000	1100	1	1	55328313	882	-1.43	0.13	12	0.28	-1113.00	12066.00	4425	20231124	-63.98	1501	20241029	6.20	4000	-60.15	20240313	1501	6.20	20241029	4275	-62.71	20231129	1501	6.20	20241029	0.67	N	038540	1000	571 억	2526074	N	N	N	N
8	20241129	100512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1633	2	2	0.12	192078716	114964	1030.79	1681	1761	1626	2120	1142	1631	1670.77	4.57	-32048	1669	1650	1630	1611	1591	1640	1601	572	489	1000	1100	1	1	55328313	904	-1.47	0.14	12	0.21	-1113.00	12066.00	4425	20231124	-63.10	1501	20241029	8.79	4000	-59.18	20240313	1501	8.79	20241029	4275	-61.80	20231129	1501	8.79	20241029	0.67	N	038540	1000	571 억	2526074	N	N	N	N
9	20241129	090512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1687	56	2	3.43	95589051	56398	505.68	1681	1761	1653	2120	1142	1631	1694.90	4.57	-5138	1669	1650	1630	1611	1591	1640	1601	572	489	1000	1100	1	1	55328313	933	-1.52	0.14	12	0.10	-1113.00	12066.00	4425	20231124	-61.88	1501	20241029	12.39	4000	-57.83	20240313	1501	12.39	20241029	4275	-60.54	20231129	1501	12.39	20241029	0.67	N	038540	1000	571 억	2526074	N	N	N	N
10	20241128	160508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	2	2	0.12	13668467	8378	40.63	1649	1649	1610	2115	1141	1629	1631.47	4.57	-3022	1663	1645	1625	1607	1587	1636	1598	572	486	1000	1100	1	1	55328313	902	-1.47	0.14	12	0.02	-1113.00	12066.00	4455	20231121	-63.39	1501	20241029	8.66	4000	-59.22	20240313	1501	8.66	20241029	4385	-62.81	20231128	1501	8.66	20241029	0.67	N	038540	1000	571 억	2529096	N	N	N	N
11	20241128	150516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1626	-3	5	-0.18	12944862	7934	38.48	1649	1649	1610	2115	1141	1629	1631.57	4.57	-2695	1663	1645	1625	1607	1587	1636	1598	572	486	1000	1100	1	1	55328313	900	-1.46	0.13	12	0.01	-1113.00	12066.00	4455	20231121	-63.50	1501	20241029	8.33	4000	-59.35	20240313	1501	8.33	20241029	4385	-62.92	20231128	1501	8.33	20241029	0.67	N	038540	1000	571 억	2529096	N	N	N	N
12	20241128	140516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	1	2	0.06	7611380	4660	22.60	1649	1649	1610	2115	1141	1629	1633.34	4.57	-1403	1663	1645	1625	1607	1587	1636	1598	572	486	1000	1100	1	1	55328313	902	-1.46	0.14	12	0.01	-1113.00	12066.00	4455	20231121	-63.41	1501	20241029	8.59	4000	-59.25	20240313	1501	8.59	20241029	4385	-62.83	20231128	1501	8.59	20241029	0.67	N	038540	1000	571 억	2529096	N	N	N	N
13	20241128	130513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1629	0	3	0.00	7339326	4493	21.79	1649	1649	1610	2115	1141	1629	1633.50	4.57	-1397	1663	1645	1625	1607	1587	1636	1598	572	486	1000	1100	1	1	55328313	901	-1.46	0.14	12	0.01	-1113.00	12066.00	4455	20231121	-63.43	1501	20241029	8.53	4000	-59.28	20240313	1501	8.53	20241029	4385	-62.85	20231128	1501	8.53	20241029	0.67	N	038540	1000	571 억	2529096	N	N	N	N
14	20241128	120517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1626	-3	5	-0.18	7186301	4399	21.33	1649	1649	1610	2115	1141	1629	1633.62	4.57	-1345	1663	1645	1625	1607	1587	1636	1598	572	486	1000	1100	1	1	55328313	900	-1.46	0.13	12	0.01	-1113.00	12066.00	4455	20231121	-63.50	1501	20241029	8.33	4000	-59.35	20240313	1501	8.33	20241029	4385	-62.92	20231128	1501	8.33	20241029	0.67	N	038540	1000	571 억	2529096	N	N	N	N
15	20241128	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	1	2	0.06	6634708	4060	19.69	1649	1649	1610	2115	1141	1629	1634.16	4.57	-1407	1663	1645	1625	1607	1587	1636	1598	572	486	1000	1100	1	1	55328313	902	-1.46	0.14	12	0.01	-1113.00	12066.00	4455	20231121	-63.41	1501	20241029	8.59	4000	-59.25	20240313	1501	8.59	20241029	4385	-62.83	20231128	1501	8.59	20241029	0.67	N	038540	1000	571 억	2529096	N	N	N	N
16	20241128	100515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	6	2	0.37	6121320	3745	18.16	1649	1649	1610	2115	1141	1629	1634.53	4.57	-1382	1663	1645	1625	1607	1587	1636	1598	572	486	1000	1100	1	1	55328313	905	-1.47	0.14	12	0.01	-1113.00	12066.00	4455	20231121	-63.30	1501	20241029	8.93	4000	-59.12	20240313	1501	8.93	20241029	4385	-62.71	20231128	1501	8.93	20241029	0.67	N	038540	1000	571 억	2529096	N	N	N	N
17	20241128	090513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	-8	5	-0.49	1822964	1106	5.36	1649	1649	1621	2115	1141	1629	1648.25	4.57	-193	1663	1645	1625	1607	1587	1636	1598	572	486	1000	1100	1	1	55328313	897	-1.46	0.13	12	0.00	-1113.00	12066.00	4455	20231121	-63.61	1501	20241029	7.99	4000	-59.47	20240313	1501	7.99	20241029	4385	-63.03	20231128	1501	7.99	20241029	0.67	N	038540	1000	571 억	2529096	N	N	N	N
18	20241127	160502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1629	-1	5	-0.06	32959090	20345	84.79	1630	1643	1605	2115	1141	1630	1620.01	4.58	-7764	1661	1645	1633	1617	1605	1639	1611	572	485	1000	1100	1	1	55328313	901	-1.46	0.14	12	0.04	-1113.00	12066.00	4470	20231120	-63.56	1501	20241029	8.53	4000	-59.28	20240313	1501	8.53	20241029	4385	-62.85	20231128	1501	8.53	20241029	0.67	N	038540	1000	571 억	2536758	N	N	N	N
19	20241127	150510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1613	-17	5	-1.04	22542583	13890	57.89	1630	1643	1613	2115	1141	1630	1622.94	4.58	-5626	1661	1645	1633	1617	1605	1639	1611	572	485	1000	1100	1	1	55328313	892	-1.45	0.13	12	0.03	-1113.00	12066.00	4470	20231120	-63.91	1501	20241029	7.46	4000	-59.68	20240313	1501	7.46	20241029	4385	-63.22	20231128	1501	7.46	20241029	0.67	N	038540	1000	571 억	2536758	N	N	N	N
20	20241127	140511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1617	-13	5	-0.80	15587388	9590	39.97	1630	1643	1617	2115	1141	1630	1625.38	4.58	-3122	1661	1645	1633	1617	1605	1639	1611	572	485	1000	1100	1	1	55328313	895	-1.45	0.13	12	0.02	-1113.00	12066.00	4470	20231120	-63.83	1501	20241029	7.73	4000	-59.57	20240313	1501	7.73	20241029	4385	-63.12	20231128	1501	7.73	20241029	0.67	N	038540	1000	571 억	2536758	N	N	N	N
21	20241127	130507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1620	-10	5	-0.61	13310297	8184	34.11	1630	1643	1620	2115	1141	1630	1626.38	4.58	-2939	1661	1645	1633	1617	1605	1639	1611	572	485	1000	1100	1	1	55328313	896	-1.46	0.13	12	0.01	-1113.00	12066.00	4470	20231120	-63.76	1501	20241029	7.93	4000	-59.50	20240313	1501	7.93	20241029	4385	-63.06	20231128	1501	7.93	20241029	0.67	N	038540	1000	571 억	2536758	N	N	N	N
22	20241127	120511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	0	3	0.00	6624808	4068	16.95	1630	1643	1620	2115	1141	1630	1628.52	4.58	-1107	1661	1645	1633	1617	1605	1639	1611	572	485	1000	1100	1	1	55328313	902	-1.46	0.14	12	0.01	-1113.00	12066.00	4470	20231120	-63.53	1501	20241029	8.59	4000	-59.25	20240313	1501	8.59	20241029	4385	-62.83	20231128	1501	8.59	20241029	0.67	N	038540	1000	571 억	2536758	N	N	N	N
23	20241127	110511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1632	2	2	0.12	6540045	4016	16.74	1630	1643	1620	2115	1141	1630	1628.50	4.58	-1098	1661	1645	1633	1617	1605	1639	1611	572	485	1000	1100	1	1	55328313	903	-1.47	0.14	12	0.01	-1113.00	12066.00	4470	20231120	-63.49	1501	20241029	8.73	4000	-59.20	20240313	1501	8.73	20241029	4385	-62.78	20231128	1501	8.73	20241029	0.67	N	038540	1000	571 억	2536758	N	N	N	N
24	20241127	100510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	4	2	0.25	3012720	1852	7.72	1630	1643	1620	2115	1141	1630	1626.74	4.58	-874	1661	1645	1633	1617	1605	1639	1611	572	485	1000	1100	1	1	55328313	904	-1.47	0.14	12	0.00	-1113.00	12066.00	4470	20231120	-63.45	1501	20241029	8.86	4000	-59.15	20240313	1501	8.86	20241029	4385	-62.74	20231128	1501	8.86	20241029	0.67	N	038540	1000	571 억	2536758	N	N	N	N
25	20241127	090507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	13	2	0.80	1041357	639	2.66	1630	1643	1620	2115	1141	1630	1629.67	4.58	-607	1661	1645	1633	1617	1605	1639	1611	572	485	1000	1100	1	1	55328313	909	-1.48	0.14	12	0.00	-1113.00	12066.00	4470	20231120	-63.24	1501	20241029	9.46	4000	-58.93	20240313	1501	9.46	20241029	4385	-62.53	20231128	1501	9.46	20241029	0.67	N	038540	1000	571 억	2536758	N	N	N	N
26	20241126	160506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	-7	5	-0.43	39333745	23995	151.13	1649	1649	1621	2125	1146	1637	1639.29	4.60	-5920	1662	1649	1627	1614	1592	1656	1621	572	488	1000	1110	1	1	55328313	902	-1.46	0.14	12	0.04	-1113.00	12066.00	4470	20231120	-63.53	1501	20241029	8.59	4000	-59.25	20240313	1501	8.59	20241029	4385	-62.83	20231128	1501	8.59	20241029	0.67	N	038540	1000	571 억	2542483	N	N	N	N
27	20241126	150507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1640	3	2	0.18	37197856	22686	142.89	1649	1649	1621	2125	1146	1637	1639.68	4.60	-5464	1662	1649	1627	1614	1592	1656	1621	572	488	1000	1110	1	1	55328313	907	-1.47	0.14	12	0.04	-1113.00	12066.00	4470	20231120	-63.31	1501	20241029	9.26	4000	-59.00	20240313	1501	9.26	20241029	4385	-62.60	20231128	1501	9.26	20241029	0.67	N	038540	1000	571 억	2542483	N	N	N	N
28	20241126	140507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1639	2	2	0.12	35361020	21559	135.79	1649	1649	1621	2125	1146	1637	1640.20	4.60	-5300	1662	1649	1627	1614	1592	1656	1621	572	488	1000	1110	1	1	55328313	907	-1.47	0.14	12	0.04	-1113.00	12066.00	4470	20231120	-63.33	1501	20241029	9.19	4000	-59.03	20240313	1501	9.19	20241029	4385	-62.62	20231128	1501	9.19	20241029	0.67	N	038540	1000	571 억	2542483	N	N	N	N
29	20241126	130505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	6	2	0.37	35101677	21401	134.79	1649	1649	1621	2125	1146	1637	1640.19	4.60	-5273	1662	1649	1627	1614	1592	1656	1621	572	488	1000	1110	1	1	55328313	909	-1.48	0.14	12	0.04	-1113.00	12066.00	4470	20231120	-63.24	1501	20241029	9.46	4000	-58.93	20240313	1501	9.46	20241029	4385	-62.53	20231128	1501	9.46	20241029	0.67	N	038540	1000	571 억	2542483	N	N	N	N
30	20241126	120510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	-3	5	-0.18	9515971	5818	36.64	1649	1649	1621	2125	1146	1637	1635.61	4.60	-2498	1662	1649	1627	1614	1592	1656	1621	572	488	1000	1110	1	1	55328313	904	-1.47	0.14	12	0.01	-1113.00	12066.00	4470	20231120	-63.45	1501	20241029	8.86	4000	-59.15	20240313	1501	8.86	20241029	4385	-62.74	20231128	1501	8.86	20241029	0.67	N	038540	1000	571 억	2542483	N	N	N	N
31	20241126	110514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1644	7	2	0.43	8044625	4919	30.98	1649	1649	1621	2125	1146	1637	1635.42	4.60	-1721	1662	1649	1627	1614	1592	1656	1621	572	488	1000	1110	1	1	55328313	910	-1.48	0.14	12	0.01	-1113.00	12066.00	4470	20231120	-63.22	1501	20241029	9.53	4000	-58.90	20240313	1501	9.53	20241029	4385	-62.51	20231128	1501	9.53	20241029	0.67	N	038540	1000	571 억	2542483	N	N	N	N
32	20241126	100512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1624	-13	5	-0.79	5093919	3119	19.64	1649	1649	1621	2125	1146	1637	1633.19	4.60	-587	1662	1649	1627	1614	1592	1656	1621	572	488	1000	1110	1	1	55328313	899	-1.46	0.13	12	0.01	-1113.00	12066.00	4470	20231120	-63.67	1501	20241029	8.19	4000	-59.40	20240313	1501	8.19	20241029	4385	-62.96	20231128	1501	8.19	20241029	0.67	N	038540	1000	571 억	2542483	N	N	N	N
33	20241126	090507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1645	8	2	0.49	2025629	1230	7.75	1649	1649	1637	2125	1146	1637	1646.85	4.60	-570	1662	1649	1627	1614	1592	1656	1621	572	488	1000	1110	1	1	55328313	910	-1.48	0.14	12	0.00	-1113.00	12066.00	4470	20231120	-63.20	1501	20241029	9.59	4000	-58.88	20240313	1501	9.59	20241029	4385	-62.49	20231128	1501	9.59	20241029	0.67	N	038540	1000	571 억	2542483	N	N	N	N
34	20241125	160458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1637	16	2	0.99	25713160	15877	36.69	1610	1640	1605	2105	1135	1621	1619.52	4.59	438	1665	1642	1615	1592	1565	1654	1604	572	484	1000	1100	1	1	55328313	906	-1.47	0.14	12	0.03	-1113.00	12066.00	4470	20231120	-63.38	1501	20241029	9.06	4000	-59.07	20240313	1501	9.06	20241029	4385	-62.67	20231128	1501	9.06	20241029	0.68	N	038540	1000	571 억	2542047	N	N	N	N
35	20241125	150505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	7	2	0.43	24213668	14961	34.58	1610	1640	1605	2105	1135	1621	1618.45	4.59	678	1665	1642	1615	1592	1565	1654	1604	572	484	1000	1100	1	1	55328313	901	-1.46	0.13	12	0.03	-1113.00	12066.00	4470	20231120	-63.58	1501	20241029	8.46	4000	-59.30	20240313	1501	8.46	20241029	4385	-62.87	20231128	1501	8.46	20241029	0.68	N	038540	1000	571 억	2542047	N	N	N	N
36	20241125	140505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	10	2	0.62	20569432	12713	29.38	1610	1640	1605	2105	1135	1621	1617.98	4.59	848	1665	1642	1615	1592	1565	1654	1604	572	484	1000	1100	1	1	55328313	902	-1.47	0.14	12	0.02	-1113.00	12066.00	4470	20231120	-63.51	1501	20241029	8.66	4000	-59.22	20240313	1501	8.66	20241029	4385	-62.81	20231128	1501	8.66	20241029	0.68	N	038540	1000	571 억	2542047	N	N	N	N
37	20241125	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	14	2	0.86	18576040	11482	26.54	1610	1640	1605	2105	1135	1621	1617.84	4.59	671	1665	1642	1615	1592	1565	1654	1604	572	484	1000	1100	1	1	55328313	905	-1.47	0.14	12	0.02	-1113.00	12066.00	4470	20231120	-63.42	1501	20241029	8.93	4000	-59.12	20240313	1501	8.93	20241029	4385	-62.71	20231128	1501	8.93	20241029	0.68	N	038540	1000	571 억	2542047	N	N	N	N
38	20241125	120506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	9	2	0.56	13193965	8172	18.89	1610	1640	1605	2105	1135	1621	1614.53	4.59	-355	1665	1642	1615	1592	1565	1654	1604	572	484	1000	1100	1	1	55328313	902	-1.46	0.14	12	0.01	-1113.00	12066.00	4470	20231120	-63.53	1501	20241029	8.59	4000	-59.25	20240313	1501	8.59	20241029	4385	-62.83	20231128	1501	8.59	20241029	0.68	N	038540	1000	571 억	2542047	N	N	N	N
39	20241125	110503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1619	-2	5	-0.12	9892142	6135	14.18	1610	1640	1605	2105	1135	1621	1612.41	4.59	-545	1665	1642	1615	1592	1565	1654	1604	572	484	1000	1100	1	1	55328313	896	-1.45	0.13	12	0.01	-1113.00	12066.00	4470	20231120	-63.78	1501	20241029	7.86	4000	-59.53	20240313	1501	7.86	20241029	4385	-63.08	20231128	1501	7.86	20241029	0.68	N	038540	1000	571 억	2542047	N	N	N	N
40	20241125	100457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	0	3	0.00	7113925	4419	10.21	1610	1640	1605	2105	1135	1621	1609.85	4.59	-104	1665	1642	1615	1592	1565	1654	1604	572	484	1000	1100	1	1	55328313	897	-1.46	0.13	12	0.01	-1113.00	12066.00	4470	20231120	-63.74	1501	20241029	7.99	4000	-59.47	20240313	1501	7.99	20241029	4385	-63.03	20231128	1501	7.99	20241029	0.68	N	038540	1000	571 억	2542047	N	N	N	N
41	20241125	090459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1614	-7	5	-0.43	168518	103	0.24	1610	1640	1610	2105	1135	1621	1636.10	4.59	-16	1665	1642	1615	1592	1565	1654	1604	572	484	1000	1100	1	1	55328313	893	-1.45	0.13	12	0.00	-1113.00	12066.00	4470	20231120	-63.89	1501	20241029	7.53	4000	-59.65	20240313	1501	7.53	20241029	4385	-63.19	20231128	1501	7.53	20241029	0.68	N	038540	1000	571 억	2542047	N	N	N	N
42	20241122	160437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	16	2	1.00	69675512	43269	99.86	1588	1638	1588	2085	1124	1605	1610.29	4.63	4782	1655	1630	1596	1571	1537	1642	1583	572	480	1000	1090	1	1	55328313	897	-1.46	0.13	12	0.08	-1113.00	12066.00	4470	20231120	-63.74	1501	20241029	7.99	4000	-59.47	20240313	1501	7.99	20241029	4425	-63.37	20231124	1501	7.99	20241029	0.68	N	038540	1000	571 억	2562265	N	N	N	N
43	20241122	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1610	5	2	0.31	62499454	38842	89.65	1588	1638	1588	2085	1124	1605	1609.07	4.63	5005	1655	1630	1596	1571	1537	1642	1583	572	480	1000	1090	1	1	55328313	891	-1.45	0.13	12	0.07	-1113.00	12066.00	4470	20231120	-63.98	1501	20241029	7.26	4000	-59.75	20240313	1501	7.26	20241029	4425	-63.62	20231124	1501	7.26	20241029	0.68	N	038540	1000	571 억	2562265	N	N	N	N
44	20241122	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1606	1	2	0.06	49069075	30454	70.29	1588	1638	1588	2085	1124	1605	1611.25	4.63	4031	1655	1630	1596	1571	1537	1642	1583	572	480	1000	1090	1	1	55328313	889	-1.44	0.13	12	0.06	-1113.00	12066.00	4470	20231120	-64.07	1501	20241029	7.00	4000	-59.85	20240313	1501	7.00	20241029	4425	-63.71	20231124	1501	7.00	20241029	0.68	N	038540	1000	571 억	2562265	N	N	N	N
45	20241122	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1612	7	2	0.44	37342304	23153	53.44	1588	1638	1588	2085	1124	1605	1612.85	4.63	1045	1655	1630	1596	1571	1537	1642	1583	572	480	1000	1090	1	1	55328313	892	-1.45	0.13	12	0.04	-1113.00	12066.00	4470	20231120	-63.94	1501	20241029	7.40	4000	-59.70	20240313	1501	7.40	20241029	4425	-63.57	20231124	1501	7.40	20241029	0.68	N	038540	1000	571 억	2562265	N	N	N	N
46	20241122	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1607	2	2	0.12	23625471	14655	33.82	1588	1638	1588	2085	1124	1605	1612.11	4.63	2399	1655	1630	1596	1571	1537	1642	1583	572	480	1000	1090	1	1	55328313	889	-1.44	0.13	12	0.03	-1113.00	12066.00	4470	20231120	-64.05	1501	20241029	7.06	4000	-59.82	20240313	1501	7.06	20241029	4425	-63.68	20231124	1501	7.06	20241029	0.68	N	038540	1000	571 억	2562265	N	N	N	N
47	20241122	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1618	13	2	0.81	15063906	9351	21.58	1588	1638	1588	2085	1124	1605	1610.94	4.63	2037	1655	1630	1596	1571	1537	1642	1583	572	480	1000	1090	1	1	55328313	895	-1.45	0.13	12	0.02	-1113.00	12066.00	4470	20231120	-63.80	1501	20241029	7.79	4000	-59.55	20240313	1501	7.79	20241029	4425	-63.44	20231124	1501	7.79	20241029	0.68	N	038540	1000	571 억	2562265	N	N	N	N
48	20241122	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1611	6	2	0.37	8221181	5120	11.82	1588	1612	1588	2085	1124	1605	1605.70	4.63	2807	1655	1630	1596	1571	1537	1642	1583	572	480	1000	1090	1	1	55328313	891	-1.45	0.13	12	0.01	-1113.00	12066.00	4470	20231120	-63.96	1501	20241029	7.33	4000	-59.72	20240313	1501	7.33	20241029	4425	-63.59	20231124	1501	7.33	20241029	0.68	N	038540	1000	571 억	2562265	N	N	N	N
49	20241122	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	-5	5	-0.31	1073544	676	1.56	1588	1600	1588	2085	1124	1605	1588.08	4.63	539	1655	1630	1596	1571	1537	1642	1583	572	480	1000	1090	1	1	55328313	885	-1.44	0.13	12	0.00	-1113.00	12066.00	4470	20231120	-64.21	1501	20241029	6.60	4000	-60.00	20240313	1501	6.60	20241029	4425	-63.84	20231124	1501	6.60	20241029	0.68	N	038540	1000	571 억	2562265	N	N	N	N
50	20241121	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1605	31	2	1.97	68807584	43328	70.35	1562	1621	1562	2045	1102	1574	1588.06	4.64	-4440	1589	1581	1568	1560	1547	1585	1564	572	471	1000	1070	1	1	55328313	888	-1.44	0.13	12	0.08	-1113.00	12066.00	4470	20231120	-64.09	1501	20241029	6.93	4000	-59.88	20240313	1501	6.93	20241029	4455	-63.97	20231121	1501	6.93	20241029	0.68	N	038540	1000	571 억	2566706	N	N	N	N
51	20241121	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1593	19	2	1.21	60398087	38040	61.77	1562	1621	1562	2045	1102	1574	1587.75	4.64	-989	1589	1581	1568	1560	1547	1585	1564	572	471	1000	1070	1	1	55328313	881	-1.43	0.13	12	0.07	-1113.00	12066.00	4470	20231120	-64.36	1501	20241029	6.13	4000	-60.18	20240313	1501	6.13	20241029	4455	-64.24	20231121	1501	6.13	20241029	0.68	N	038540	1000	571 억	2566706	N	N	N	N
52	20241121	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1591	17	2	1.08	33763387	21292	34.57	1562	1621	1562	2045	1102	1574	1585.73	4.64	-115	1589	1581	1568	1560	1547	1585	1564	572	471	1000	1070	1	1	55328313	880	-1.43	0.13	12	0.04	-1113.00	12066.00	4470	20231120	-64.41	1501	20241029	6.00	4000	-60.22	20240313	1501	6.00	20241029	4455	-64.29	20231121	1501	6.00	20241029	0.68	N	038540	1000	571 억	2566706	N	N	N	N
53	20241121	130443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1613	39	2	2.48	29968292	18920	30.72	1562	1621	1562	2045	1102	1574	1583.95	4.64	1720	1589	1581	1568	1560	1547	1585	1564	572	471	1000	1070	1	1	55328313	892	-1.45	0.13	12	0.03	-1113.00	12066.00	4470	20231120	-63.91	1501	20241029	7.46	4000	-59.68	20240313	1501	7.46	20241029	4455	-63.79	20231121	1501	7.46	20241029	0.68	N	038540	1000	571 억	2566706	N	N	N	N
54	20241121	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1596	22	2	1.40	28057313	17729	28.79	1562	1621	1562	2045	1102	1574	1582.57	4.64	2098	1589	1581	1568	1560	1547	1585	1564	572	471	1000	1070	1	1	55328313	883	-1.43	0.13	12	0.03	-1113.00	12066.00	4470	20231120	-64.30	1501	20241029	6.33	4000	-60.10	20240313	1501	6.33	20241029	4455	-64.18	20231121	1501	6.33	20241029	0.68	N	038540	1000	571 억	2566706	N	N	N	N
55	20241121	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1577	3	2	0.19	10453788	6660	10.81	1562	1577	1562	2045	1102	1574	1569.64	4.64	-1512	1589	1581	1568	1560	1547	1585	1564	572	471	1000	1070	1	1	55328313	873	-1.42	0.13	12	0.01	-1113.00	12066.00	4470	20231120	-64.72	1501	20241029	5.06	4000	-60.58	20240313	1501	5.06	20241029	4455	-64.60	20231121	1501	5.06	20241029	0.68	N	038540	1000	571 억	2566706	N	N	N	N
56	20241121	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1572	-2	5	-0.13	3883726	2484	4.03	1562	1577	1562	2045	1102	1574	1563.50	4.64	273	1589	1581	1568	1560	1547	1585	1564	572	471	1000	1070	1	1	55328313	870	-1.41	0.13	12	0.00	-1113.00	12066.00	4470	20231120	-64.83	1501	20241029	4.73	4000	-60.70	20240313	1501	4.73	20241029	4455	-64.71	20231121	1501	4.73	20241029	0.68	N	038540	1000	571 억	2566706	N	N	N	N
57	20241121	090444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1576	2	2	0.13	465185	297	0.48	1562	1577	1562	2045	1102	1574	1566.28	4.64	-35	1589	1581	1568	1560	1547	1585	1564	572	471	1000	1070	1	1	55328313	872	-1.42	0.13	12	0.00	-1113.00	12066.00	4470	20231120	-64.74	1501	20241029	5.00	4000	-60.60	20240313	1501	5.00	20241029	4455	-64.62	20231121	1501	5.00	20241029	0.68	N	038540	1000	571 억	2566706	N	N	N	N
58	20241120	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1574	22	2	1.42	96279799	61585	96.80	1556	1576	1555	2015	1087	1552	1563.36	4.66	-9704	1596	1574	1563	1541	1530	1568	1535	572	463	1000	1050	1	1	55328313	871	-1.41	0.13	12	0.11	-1113.00	12066.00	4470	20231120	-64.79	1501	20241029	4.86	4000	-60.65	20240313	1501	4.86	20241029	4470	-64.79	20231120	1501	4.86	20241029	0.66	N	038540	1000	571 억	2576513	N	N	N	N
59	20241120	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1572	20	2	1.29	78266549	50064	78.69	1556	1576	1555	2015	1087	1552	1563.33	4.66	-9840	1596	1574	1563	1541	1530	1568	1535	572	463	1000	1050	1	1	55328313	870	-1.41	0.13	12	0.09	-1113.00	12066.00	4470	20231120	-64.83	1501	20241029	4.73	4000	-60.70	20240313	1501	4.73	20241029	4470	-64.83	20231120	1501	4.73	20241029	0.66	N	038540	1000	571 억	2576513	N	N	N	N
60	20241120	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1570	18	2	1.16	52715106	33700	52.97	1556	1576	1555	2015	1087	1552	1564.25	4.66	-5433	1596	1574	1563	1541	1530	1568	1535	572	463	1000	1050	1	1	55328313	869	-1.41	0.13	12	0.06	-1113.00	12066.00	4470	20231120	-64.88	1501	20241029	4.60	4000	-60.75	20240313	1501	4.60	20241029	4470	-64.88	20231120	1501	4.60	20241029	0.66	N	038540	1000	571 억	2576513	N	N	N	N
61	20241120	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1572	20	2	1.29	41377658	26476	41.61	1556	1574	1555	2015	1087	1552	1562.84	4.66	-3807	1596	1574	1563	1541	1530	1568	1535	572	463	1000	1050	1	1	55328313	870	-1.41	0.13	12	0.05	-1113.00	12066.00	4470	20231120	-64.83	1501	20241029	4.73	4000	-60.70	20240313	1501	4.73	20241029	4470	-64.83	20231120	1501	4.73	20241029	0.66	N	038540	1000	571 억	2576513	N	N	N	N
62	20241120	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1574	22	2	1.42	31092533	19920	31.31	1556	1574	1555	2015	1087	1552	1560.87	4.66	-3560	1596	1574	1563	1541	1530	1568	1535	572	463	1000	1050	1	1	55328313	871	-1.41	0.13	12	0.04	-1113.00	12066.00	4470	20231120	-64.79	1501	20241029	4.86	4000	-60.65	20240313	1501	4.86	20241029	4470	-64.79	20231120	1501	4.86	20241029	0.66	N	038540	1000	571 억	2576513	N	N	N	N
63	20241120	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	8	2	0.52	23684627	15190	23.88	1556	1573	1555	2015	1087	1552	1559.22	4.66	28	1596	1574	1563	1541	1530	1568	1535	572	463	1000	1050	1	1	55328313	863	-1.40	0.13	12	0.03	-1113.00	12066.00	4470	20231120	-65.10	1501	20241029	3.93	4000	-61.00	20240313	1501	3.93	20241029	4470	-65.10	20231120	1501	3.93	20241029	0.66	N	038540	1000	571 억	2576513	N	N	N	N
64	20241120	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1572	20	2	1.29	8240388	5264	8.27	1556	1573	1556	2015	1087	1552	1565.42	4.66	464	1596	1574	1563	1541	1530	1568	1535	572	463	1000	1050	1	1	55328313	870	-1.41	0.13	12	0.01	-1113.00	12066.00	4470	20231120	-64.83	1501	20241029	4.73	4000	-60.70	20240313	1501	4.73	20241029	4470	-64.83	20231120	1501	4.73	20241029	0.66	N	038540	1000	571 억	2576513	N	N	N	N
65	20241120	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1556	4	2	0.26	2102455	1351	2.12	1556	1569	1556	2015	1087	1552	1556.22	4.66	561	1596	1574	1563	1541	1530	1568	1535	572	463	1000	1050	1	1	55328313	861	-1.40	0.13	12	0.00	-1113.00	12066.00	4470	20231120	-65.19	1501	20241029	3.66	4000	-61.10	20240313	1501	3.66	20241029	4470	-65.19	20231120	1501	3.66	20241029	0.66	N	038540	1000	571 억	2576513	N	N	N	N
66	20241119	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1552	-24	5	-1.52	99443418	63522	97.87	1585	1585	1552	2045	1104	1576	1565.50	4.70	-21465	1644	1610	1593	1559	1542	1601	1550	572	469	1000	1070	1	1	55328313	859	-1.39	0.13	12	0.11	-1113.00	12066.00	4470	20231120	-65.28	1501	20241029	3.40	4000	-61.20	20240313	1501	3.40	20241029	4470	-65.28	20231120	1501	3.40	20241029	0.68	N	038540	1000	571 억	2597711	N	N	N	N
67	20241119	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1568	-8	5	-0.51	84034616	53598	82.58	1585	1585	1555	2045	1104	1576	1567.87	4.70	-19292	1644	1610	1593	1559	1542	1601	1550	572	469	1000	1070	1	1	55328313	868	-1.41	0.13	12	0.10	-1113.00	12066.00	4470	20231120	-64.92	1501	20241029	4.46	4000	-60.80	20240313	1501	4.46	20241029	4470	-64.92	20231120	1501	4.46	20241029	0.68	N	038540	1000	571 억	2597711	N	N	N	N
68	20241119	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1573	-3	5	-0.19	65514030	41747	64.32	1585	1585	1555	2045	1104	1576	1569.31	4.70	-18578	1644	1610	1593	1559	1542	1601	1550	572	469	1000	1070	1	1	55328313	870	-1.41	0.13	12	0.08	-1113.00	12066.00	4470	20231120	-64.81	1501	20241029	4.80	4000	-60.68	20240313	1501	4.80	20241029	4470	-64.81	20231120	1501	4.80	20241029	0.68	N	038540	1000	571 억	2597711	N	N	N	N
69	20241119	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1565	-11	5	-0.70	46329760	29494	45.44	1585	1585	1564	2045	1104	1576	1570.82	4.70	-11451	1644	1610	1593	1559	1542	1601	1550	572	469	1000	1070	1	1	55328313	866	-1.41	0.13	12	0.05	-1113.00	12066.00	4470	20231120	-64.99	1501	20241029	4.26	4000	-60.88	20240313	1501	4.26	20241029	4470	-64.99	20231120	1501	4.26	20241029	0.68	N	038540	1000	571 억	2597711	N	N	N	N
70	20241119	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1568	-8	5	-0.51	31861529	20263	31.22	1585	1585	1567	2045	1104	1576	1572.40	4.70	-9647	1644	1610	1593	1559	1542	1601	1550	572	469	1000	1070	1	1	55328313	868	-1.41	0.13	12	0.04	-1113.00	12066.00	4470	20231120	-64.92	1501	20241029	4.46	4000	-60.80	20240313	1501	4.46	20241029	4470	-64.92	20231120	1501	4.46	20241029	0.68	N	038540	1000	571 억	2597711	N	N	N	N
71	20241119	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1573	-3	5	-0.19	22339498	14193	21.87	1585	1585	1569	2045	1104	1576	1573.98	4.70	-8299	1644	1610	1593	1559	1542	1601	1550	572	469	1000	1070	1	1	55328313	870	-1.41	0.13	12	0.03	-1113.00	12066.00	4470	20231120	-64.81	1501	20241029	4.80	4000	-60.68	20240313	1501	4.80	20241029	4470	-64.81	20231120	1501	4.80	20241029	0.68	N	038540	1000	571 억	2597711	N	N	N	N
72	20241119	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1579	3	2	0.19	8135895	5157	7.95	1585	1585	1571	2045	1104	1576	1577.64	4.70	-4131	1644	1610	1593	1559	1542	1601	1550	572	469	1000	1070	1	1	55328313	874	-1.42	0.13	12	0.01	-1113.00	12066.00	4470	20231120	-64.68	1501	20241029	5.20	4000	-60.53	20240313	1501	5.20	20241029	4470	-64.68	20231120	1501	5.20	20241029	0.68	N	038540	1000	571 억	2597711	N	N	N	N
73	20241119	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1574	-2	5	-0.13	282071	179	0.28	1585	1585	1574	2045	1104	1576	1575.82	4.70	-170	1644	1610	1593	1559	1542	1601	1550	572	469	1000	1070	1	1	55328313	871	-1.41	0.13	12	0.00	-1113.00	12066.00	4470	20231120	-64.79	1501	20241029	4.86	4000	-60.65	20240313	1501	4.86	20241029	4470	-64.79	20231120	1501	4.86	20241029	0.68	N	038540	1000	571 억	2597711	N	N	N	N
74	20241118	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1576	-14	5	-0.88	103415733	64904	78.27	1611	1627	1576	2065	1113	1590	1593.45	4.74	-26840	1669	1629	1594	1554	1519	1612	1537	572	475	1000	1080	1	1	55328313	872	-1.42	0.13	12	0.12	-1113.00	12066.00	4500	20231109	-64.98	1501	20241029	5.00	4000	-60.60	20240313	1501	5.00	20241029	4470	-64.74	20231120	1501	5.00	20241029	0.69	N	038540	1000	571 억	2624154	N	N	N	N
75	20241118	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1581	-9	5	-0.57	96287109	60387	72.82	1611	1627	1576	2065	1113	1590	1594.50	4.74	-26024	1669	1629	1594	1554	1519	1612	1537	572	475	1000	1080	1	1	55328313	875	-1.42	0.13	12	0.11	-1113.00	12066.00	4500	20231109	-64.87	1501	20241029	5.33	4000	-60.47	20240313	1501	5.33	20241029	4470	-64.63	20231120	1501	5.33	20241029	0.69	N	038540	1000	571 억	2624154	N	N	N	N
76	20241118	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1585	-5	5	-0.31	79293538	49659	59.88	1611	1627	1585	2065	1113	1590	1596.76	4.74	-24856	1669	1629	1594	1554	1519	1612	1537	572	475	1000	1080	1	1	55328313	877	-1.42	0.13	12	0.09	-1113.00	12066.00	4500	20231109	-64.78	1501	20241029	5.60	4000	-60.38	20240313	1501	5.60	20241029	4470	-64.54	20231120	1501	5.60	20241029	0.69	N	038540	1000	571 억	2624154	N	N	N	N
77	20241118	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1597	7	2	0.44	56168334	35146	42.38	1611	1627	1588	2065	1113	1590	1598.14	4.74	-19096	1669	1629	1594	1554	1519	1612	1537	572	475	1000	1080	1	1	55328313	884	-1.43	0.13	12	0.06	-1113.00	12066.00	4500	20231109	-64.51	1501	20241029	6.40	4000	-60.08	20240313	1501	6.40	20241029	4470	-64.27	20231120	1501	6.40	20241029	0.69	N	038540	1000	571 억	2624154	N	N	N	N
78	20241118	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1605	15	2	0.94	36623703	22878	27.59	1611	1627	1588	2065	1113	1590	1600.83	4.74	-13976	1669	1629	1594	1554	1519	1612	1537	572	475	1000	1080	1	1	55328313	888	-1.44	0.13	12	0.04	-1113.00	12066.00	4500	20231109	-64.33	1501	20241029	6.93	4000	-59.88	20240313	1501	6.93	20241029	4470	-64.09	20231120	1501	6.93	20241029	0.69	N	038540	1000	571 억	2624154	N	N	N	N
79	20241118	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1601	11	2	0.69	23064978	14385	17.35	1611	1627	1588	2065	1113	1590	1603.40	4.74	-6211	1669	1629	1594	1554	1519	1612	1537	572	475	1000	1080	1	1	55328313	886	-1.44	0.13	12	0.03	-1113.00	12066.00	4500	20231109	-64.42	1501	20241029	6.66	4000	-59.97	20240313	1501	6.66	20241029	4470	-64.18	20231120	1501	6.66	20241029	0.69	N	038540	1000	571 억	2624154	N	N	N	N
80	20241118	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1608	18	2	1.13	16537286	10308	12.43	1611	1627	1588	2065	1113	1590	1604.32	4.74	-3919	1669	1629	1594	1554	1519	1612	1537	572	475	1000	1080	1	1	55328313	890	-1.44	0.13	12	0.02	-1113.00	12066.00	4500	20231109	-64.27	1501	20241029	7.13	4000	-59.80	20240313	1501	7.13	20241029	4470	-64.03	20231120	1501	7.13	20241029	0.69	N	038540	1000	571 억	2624154	N	N	N	N
81	20241118	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1626	36	2	2.26	3329842	2066	2.49	1611	1627	1611	2065	1113	1590	1611.73	4.74	-70	1669	1629	1594	1554	1519	1612	1537	572	475	1000	1080	1	1	55328313	900	-1.46	0.13	12	0.00	-1113.00	12066.00	4500	20231109	-63.87	1501	20241029	8.33	4000	-59.35	20240313	1501	8.33	20241029	4470	-63.62	20231120	1501	8.33	20241029	0.69	N	038540	1000	571 억	2624154	N	N	N	N
82	20241115	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1590	-28	5	-1.73	131032323	82924	52.61	1605	1634	1559	2100	1133	1618	1580.15	4.78	-18782	1770	1694	1654	1578	1538	1674	1558	572	482	1000	1100	1	1	55328313	880	-1.43	0.13	12	0.15	-1113.00	12066.00	4525	20231108	-64.86	1501	20241029	5.93	4000	-60.25	20240313	1501	5.93	20241029	4470	-64.43	20231120	1501	5.93	20241029	0.68	N	038540	1000	571 억	2642790	N	N	N	N
83	20241115	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1595	-23	5	-1.42	122636076	77611	49.24	1605	1634	1559	2100	1133	1618	1580.14	4.78	-15103	1770	1694	1654	1578	1538	1674	1558	572	482	1000	1100	1	1	55328313	882	-1.43	0.13	12	0.14	-1113.00	12066.00	4525	20231108	-64.75	1501	20241029	6.26	4000	-60.12	20240313	1501	6.26	20241029	4470	-64.32	20231120	1501	6.26	20241029	0.68	N	038540	1000	571 억	2642790	N	N	N	N
84	20241115	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1590	-28	5	-1.73	87532404	55406	35.15	1605	1634	1560	2100	1133	1618	1579.84	4.78	-12695	1770	1694	1654	1578	1538	1674	1558	572	482	1000	1100	1	1	55328313	880	-1.43	0.13	12	0.10	-1113.00	12066.00	4525	20231108	-64.86	1501	20241029	5.93	4000	-60.25	20240313	1501	5.93	20241029	4470	-64.43	20231120	1501	5.93	20241029	0.68	N	038540	1000	571 억	2642790	N	N	N	N
85	20241115	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1587	-31	5	-1.92	82524915	52247	33.15	1605	1634	1560	2100	1133	1618	1579.51	4.78	-9905	1770	1694	1654	1578	1538	1674	1558	572	482	1000	1100	1	1	55328313	878	-1.43	0.13	12	0.09	-1113.00	12066.00	4525	20231108	-64.93	1501	20241029	5.73	4000	-60.33	20240313	1501	5.73	20241029	4470	-64.50	20231120	1501	5.73	20241029	0.68	N	038540	1000	571 억	2642790	N	N	N	N
86	20241115	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1591	-27	5	-1.67	69850504	44225	28.06	1605	1634	1560	2100	1133	1618	1579.43	4.78	-9738	1770	1694	1654	1578	1538	1674	1558	572	482	1000	1100	1	1	55328313	880	-1.43	0.13	12	0.08	-1113.00	12066.00	4525	20231108	-64.84	1501	20241029	6.00	4000	-60.22	20240313	1501	6.00	20241029	4470	-64.41	20231120	1501	6.00	20241029	0.68	N	038540	1000	571 억	2642790	N	N	N	N
87	20241115	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1579	-39	5	-2.41	41503870	26147	16.59	1605	1634	1560	2100	1133	1618	1587.33	4.78	-13273	1770	1694	1654	1578	1538	1674	1558	572	482	1000	1100	1	1	55328313	874	-1.42	0.13	12	0.05	-1113.00	12066.00	4525	20231108	-65.10	1501	20241029	5.20	4000	-60.53	20240313	1501	5.20	20241029	4470	-64.68	20231120	1501	5.20	20241029	0.68	N	038540	1000	571 억	2642790	N	N	N	N
88	20241115	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1567	-51	5	-3.15	37522945	23623	14.99	1605	1634	1560	2100	1133	1618	1588.41	4.78	-12839	1770	1694	1654	1578	1538	1674	1558	572	482	1000	1100	1	1	55328313	867	-1.41	0.13	12	0.04	-1113.00	12066.00	4525	20231108	-65.37	1501	20241029	4.40	4000	-60.83	20240313	1501	4.40	20241029	4470	-64.94	20231120	1501	4.40	20241029	0.68	N	038540	1000	571 억	2642790	N	N	N	N
89	20241115	090457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1607	-11	5	-0.68	1433808	889	0.56	1605	1634	1605	2100	1133	1618	1612.83	4.78	437	1770	1694	1654	1578	1538	1674	1558	572	482	1000	1100	1	1	55328313	889	-1.44	0.13	12	0.00	-1113.00	12066.00	4525	20231108	-64.49	1501	20241029	7.06	4000	-59.82	20240313	1501	7.06	20241029	4470	-64.05	20231120	1501	7.06	20241029	0.68	N	038540	1000	571 억	2642790	N	N	N	N
90	20241114	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1625	-78	5	-4.58	219879001	133333	109.61	1704	1730	1614	2210	1193	1703	1649.10	4.85	-34259	1766	1734	1702	1670	1638	1718	1654	572	507	1000	1150	1	1	55328313	899	-1.46	0.13	12	0.24	-1113.00	12066.00	4545	20231107	-64.25	1501	20241029	8.26	4000	-59.38	20240313	1501	8.26	20241029	4470	-63.65	20231120	1501	8.26	20241029	0.66	N	038540	1000	571 억	2682633	N	N	N	N
91	20241114	150437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	-69	5	-4.05	163151096	98374	80.87	1704	1730	1634	2210	1193	1703	1658.48	4.85	-31728	1766	1734	1702	1670	1638	1718	1654	572	507	1000	1150	1	1	55328313	904	-1.47	0.14	12	0.18	-1113.00	12066.00	4545	20231107	-64.05	1501	20241029	8.86	4000	-59.15	20240313	1501	8.86	20241029	4470	-63.45	20231120	1501	8.86	20241029	0.66	N	038540	1000	571 억	2682633	N	N	N	N
92	20241114	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	-53	5	-3.11	125715327	75591	62.14	1704	1730	1640	2210	1193	1703	1663.10	4.85	-23423	1766	1734	1702	1670	1638	1718	1654	572	507	1000	1150	1	1	55328313	913	-1.48	0.14	12	0.14	-1113.00	12066.00	4545	20231107	-63.70	1501	20241029	9.93	4000	-58.75	20240313	1501	9.93	20241029	4470	-63.09	20231120	1501	9.93	20241029	0.66	N	038540	1000	571 억	2682633	N	N	N	N
93	20241114	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1656	-47	5	-2.76	100089653	60086	49.39	1704	1730	1640	2210	1193	1703	1665.77	4.85	-14211	1766	1734	1702	1670	1638	1718	1654	572	507	1000	1150	1	1	55328313	916	-1.49	0.14	12	0.11	-1113.00	12066.00	4545	20231107	-63.56	1501	20241029	10.33	4000	-58.60	20240313	1501	10.33	20241029	4470	-62.95	20231120	1501	10.33	20241029	0.66	N	038540	1000	571 억	2682633	N	N	N	N
94	20241114	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1655	-48	5	-2.82	74680890	44707	36.75	1704	1730	1640	2210	1193	1703	1670.45	4.85	-16265	1766	1734	1702	1670	1638	1718	1654	572	507	1000	1150	1	1	55328313	916	-1.49	0.14	12	0.08	-1113.00	12066.00	4545	20231107	-63.59	1501	20241029	10.26	4000	-58.62	20240313	1501	10.26	20241029	4470	-62.98	20231120	1501	10.26	20241029	0.66	N	038540	1000	571 억	2682633	N	N	N	N
95	20241114	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	-62	5	-3.64	54502297	32484	26.70	1704	1730	1640	2210	1193	1703	1677.82	4.85	-13872	1766	1734	1702	1670	1638	1718	1654	572	507	1000	1150	1	1	55328313	908	-1.47	0.14	12	0.06	-1113.00	12066.00	4545	20231107	-63.89	1501	20241029	9.33	4000	-58.97	20240313	1501	9.33	20241029	4470	-63.29	20231120	1501	9.33	20241029	0.66	N	038540	1000	571 억	2682633	N	N	N	N
96	20241114	100452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1712	9	2	0.53	2090302	1219	1.00	1704	1715	1704	2210	1193	1703	1714.77	4.85	129	1766	1734	1702	1670	1638	1718	1654	572	507	1000	1150	1	1	55328313	947	-1.54	0.14	12	0.00	-1113.00	12066.00	4545	20231107	-62.33	1501	20241029	14.06	4000	-57.20	20240313	1501	14.06	20241029	4470	-61.70	20231120	1501	14.06	20241029	0.66	N	038540	1000	571 억	2682633	N	N	N	N
97	20241114	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	0	3	0.00	0	0	0.00	0	0	0	2210	1193	1703	0.00	4.85	0	1766	1734	1702	1670	1638	1718	1654	572	507	1000	1150	1	1	55328313	942	-1.53	0.14	12	0.00	-1113.00	12066.00	4545	20231107	-62.53	1501	20241029	13.46	4000	-57.42	20240313	1501	13.46	20241029	4470	-61.90	20231120	1501	13.46	20241029	0.66	N	038540	1000	571 억	2682633	N	N	N	N
98	20241113	160218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	-18	5	-1.05	205991382	121636	46.36	1721	1734	1670	2235	1205	1721	1693.49	4.91	-32627	1869	1794	1750	1675	1631	1773	1654	572	514	1000	1170	1	1	55328313	942	-1.53	0.14	12	0.22	-1113.00	12066.00	4545	20231107	-62.53	1501	20241029	13.46	4000	-57.42	20240313	1501	13.46	20241029	4470	-61.90	20231120	1501	13.46	20241029	0.67	N	038540	1000	571 억	2714958	N	N	N	N
99	20241113	150235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1704	-17	5	-0.99	198782215	117395	44.74	1721	1734	1670	2235	1205	1721	1693.28	4.91	-32059	1869	1794	1750	1675	1631	1773	1654	572	514	1000	1170	1	1	55328313	943	-1.53	0.14	12	0.21	-1113.00	12066.00	4545	20231107	-62.51	1501	20241029	13.52	4000	-57.40	20240313	1501	13.52	20241029	4470	-61.88	20231120	1501	13.52	20241029	0.67	N	038540	1000	571 억	2714958	N	N	N	N
100	20241113	140230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	-51	5	-2.96	167470512	98845	37.67	1721	1734	1670	2235	1205	1721	1694.27	4.91	-24108	1869	1794	1750	1675	1631	1773	1654	572	514	1000	1170	1	1	55328313	924	-1.50	0.14	12	0.18	-1113.00	12066.00	4545	20231107	-63.26	1501	20241029	11.26	4000	-58.25	20240313	1501	11.26	20241029	4470	-62.64	20231120	1501	11.26	20241029	0.67	N	038540	1000	571 억	2714958	N	N	N	N
101	20241113	130229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	-41	5	-2.38	136048672	80162	30.55	1721	1734	1680	2235	1205	1721	1697.17	4.91	-18338	1869	1794	1750	1675	1631	1773	1654	572	514	1000	1170	1	1	55328313	930	-1.51	0.14	12	0.14	-1113.00	12066.00	4545	20231107	-63.04	1501	20241029	11.93	4000	-58.00	20240313	1501	11.93	20241029	4470	-62.42	20231120	1501	11.93	20241029	0.67	N	038540	1000	571 억	2714958	N	N	N	N
102	20241113	120226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1692	-29	5	-1.69	93798745	55139	21.02	1721	1734	1684	2235	1205	1721	1701.13	4.91	-4955	1869	1794	1750	1675	1631	1773	1654	572	514	1000	1170	1	1	55328313	936	-1.52	0.14	12	0.10	-1113.00	12066.00	4545	20231107	-62.77	1501	20241029	12.72	4000	-57.70	20240313	1501	12.72	20241029	4470	-62.15	20231120	1501	12.72	20241029	0.67	N	038540	1000	571 억	2714958	N	N	N	N
103	20241113	110226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1708	-13	5	-0.76	44975096	26396	10.06	1721	1734	1684	2235	1205	1721	1703.86	4.91	-8722	1869	1794	1750	1675	1631	1773	1654	572	514	1000	1170	1	1	55328313	945	-1.53	0.14	12	0.05	-1113.00	12066.00	4545	20231107	-62.42	1501	20241029	13.79	4000	-57.30	20240313	1501	13.79	20241029	4470	-61.79	20231120	1501	13.79	20241029	0.67	N	038540	1000	571 억	2714958	N	N	N	N
104	20241113	100226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1708	-13	5	-0.76	24138289	14127	5.38	1721	1734	1684	2235	1205	1721	1708.66	4.91	-7025	1869	1794	1750	1675	1631	1773	1654	572	514	1000	1170	1	1	55328313	945	-1.53	0.14	12	0.03	-1113.00	12066.00	4545	20231107	-62.42	1501	20241029	13.79	4000	-57.30	20240313	1501	13.79	20241029	4470	-61.79	20231120	1501	13.79	20241029	0.67	N	038540	1000	571 억	2714958	N	N	N	N
105	20241113	090221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	0	3	0.00	5163	3	0.00	1721	1721	1721	2235	1205	1721	1721.00	4.91	0	1869	1794	1750	1675	1631	1773	1654	572	514	1000	1170	1	1	55328313	952	-1.55	0.14	12	0.00	-1113.00	12066.00	4545	20231107	-62.13	1501	20241029	14.66	4000	-56.98	20240313	1501	14.66	20241029	4470	-61.50	20231120	1501	14.66	20241029	0.67	N	038540	1000	571 억	2714958	N	N	N	N
106	20241112	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	-21	5	-1.21	463189769	262244	103.48	1740	1825	1706	2260	1220	1742	1766.33	4.89	10969	1799	1770	1742	1713	1685	1785	1728	572	518	1000	1180	1	1	55328313	952	-1.55	0.14	12	0.47	-1113.00	12066.00	4545	20231107	-62.13	1501	20241029	14.66	4000	-56.98	20240313	1501	14.66	20241029	4470	-61.50	20231120	1501	14.66	20241029	0.72	N	038540	1000	571 억	2702956	N	N	N	N
107	20241112	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	-35	5	-2.01	451987164	255739	100.92	1740	1825	1706	2260	1220	1742	1767.38	4.89	12428	1799	1770	1742	1713	1685	1785	1728	572	518	1000	1180	1	1	55328313	944	-1.53	0.14	12	0.46	-1113.00	12066.00	4545	20231107	-62.44	1501	20241029	13.72	4000	-57.33	20240313	1501	13.72	20241029	4470	-61.81	20231120	1501	13.72	20241029	0.72	N	038540	1000	571 억	2702956	N	N	N	N
108	20241112	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1719	-23	5	-1.32	394176267	221981	87.60	1740	1825	1716	2260	1220	1742	1775.72	4.89	8791	1799	1770	1742	1713	1685	1785	1728	572	518	1000	1180	1	1	55328313	951	-1.54	0.14	12	0.40	-1113.00	12066.00	4545	20231107	-62.18	1501	20241029	14.52	4000	-57.02	20240313	1501	14.52	20241029	4470	-61.54	20231120	1501	14.52	20241029	0.72	N	038540	1000	571 억	2702956	N	N	N	N
109	20241112	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1731	-11	5	-0.63	360517004	202527	79.92	1740	1825	1726	2260	1220	1742	1780.09	4.89	17865	1799	1770	1742	1713	1685	1785	1728	572	518	1000	1180	1	1	55328313	958	-1.56	0.14	12	0.37	-1113.00	12066.00	4545	20231107	-61.91	1501	20241029	15.32	4000	-56.73	20240313	1501	15.32	20241029	4470	-61.28	20231120	1501	15.32	20241029	0.72	N	038540	1000	571 억	2702956	N	N	N	N
110	20241112	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	5	2	0.29	348424674	195571	77.17	1740	1825	1726	2260	1220	1742	1781.58	4.89	21210	1799	1770	1742	1713	1685	1785	1728	572	518	1000	1180	1	1	55328313	967	-1.57	0.14	12	0.35	-1113.00	12066.00	4545	20231107	-61.56	1501	20241029	16.39	4000	-56.33	20240313	1501	16.39	20241029	4470	-60.92	20231120	1501	16.39	20241029	0.72	N	038540	1000	571 억	2702956	N	N	N	N
111	20241112	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	50	2	2.87	245016867	136686	53.94	1740	1825	1726	2260	1220	1742	1792.55	4.89	21318	1799	1770	1742	1713	1685	1785	1728	572	518	1000	1180	1	1	55328313	991	-1.61	0.15	12	0.25	-1113.00	12066.00	4545	20231107	-60.57	1501	20241029	19.39	4000	-55.20	20240313	1501	19.39	20241029	4470	-59.91	20231120	1501	19.39	20241029	0.72	N	038540	1000	571 억	2702956	N	N	N	N
112	20241112	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	63	2	3.62	177488094	99332	39.20	1740	1820	1726	2260	1220	1742	1786.82	4.89	26277	1799	1770	1742	1713	1685	1785	1728	572	518	1000	1180	1	1	55328313	999	-1.62	0.15	12	0.18	-1113.00	12066.00	4545	20231107	-60.29	1501	20241029	20.25	4000	-54.88	20240313	1501	20.25	20241029	4470	-59.62	20231120	1501	20.25	20241029	0.72	N	038540	1000	571 억	2702956	N	N	N	N
113	20241112	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	-13	5	-0.75	1291389	746	0.29	1740	1740	1726	2260	1220	1742	1731.08	4.89	-7	1799	1770	1742	1713	1685	1785	1728	572	518	1000	1180	1	1	55328313	957	-1.55	0.14	12	0.00	-1113.00	12066.00	4545	20231107	-61.96	1501	20241029	15.19	4000	-56.77	20240313	1501	15.19	20241029	4470	-61.32	20231120	1501	15.19	20241029	0.72	N	038540	1000	571 억	2702956	N	N	N	N
114	20241111	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1742	-7	5	-0.40	442117794	253184	95.53	1725	1771	1714	2270	1225	1749	1746.23	4.84	26452	1820	1784	1734	1698	1648	1802	1716	572	521	1000	1180	1	1	55328313	964	-1.57	0.14	12	0.46	-1113.00	12066.00	4545	20231107	-61.67	1501	20241029	16.06	4000	-56.45	20240313	1501	16.06	20241029	4470	-61.03	20231120	1501	16.06	20241029	0.72	N	038540	1000	571 억	2676415	N	N	N	N
115	20241111	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1746	-3	5	-0.17	426432503	244182	92.13	1725	1771	1714	2270	1225	1749	1746.37	4.84	26330	1820	1784	1734	1698	1648	1802	1716	572	521	1000	1180	1	1	55328313	966	-1.57	0.14	12	0.44	-1113.00	12066.00	4545	20231107	-61.58	1501	20241029	16.32	4000	-56.35	20240313	1501	16.32	20241029	4470	-60.94	20231120	1501	16.32	20241029	0.72	N	038540	1000	571 억	2676415	N	N	N	N
116	20241111	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	6	2	0.34	404573503	231689	87.42	1725	1771	1714	2270	1225	1749	1746.19	4.84	27333	1820	1784	1734	1698	1648	1802	1716	572	521	1000	1180	1	1	55328313	971	-1.58	0.15	12	0.42	-1113.00	12066.00	4545	20231107	-61.39	1501	20241029	16.92	4000	-56.12	20240313	1501	16.92	20241029	4470	-60.74	20231120	1501	16.92	20241029	0.72	N	038540	1000	571 억	2676415	N	N	N	N
117	20241111	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	15	2	0.86	351825773	201724	76.11	1725	1771	1714	2270	1225	1749	1744.09	4.84	21750	1820	1784	1734	1698	1648	1802	1716	572	521	1000	1180	1	1	55328313	976	-1.58	0.15	12	0.36	-1113.00	12066.00	4545	20231107	-61.19	1501	20241029	17.52	4000	-55.90	20240313	1501	17.52	20241029	4470	-60.54	20231120	1501	17.52	20241029	0.72	N	038540	1000	571 억	2676415	N	N	N	N
118	20241111	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	-16	5	-0.91	215798904	124180	46.86	1725	1765	1714	2270	1225	1749	1737.79	4.84	6742	1820	1784	1734	1698	1648	1802	1716	572	521	1000	1180	1	1	55328313	959	-1.56	0.14	12	0.22	-1113.00	12066.00	4545	20231107	-61.87	1501	20241029	15.46	4000	-56.67	20240313	1501	15.46	20241029	4470	-61.23	20231120	1501	15.46	20241029	0.72	N	038540	1000	571 억	2676415	N	N	N	N
119	20241111	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	-17	5	-0.97	210913511	121368	45.79	1725	1765	1714	2270	1225	1749	1737.80	4.84	8128	1820	1784	1734	1698	1648	1802	1716	572	521	1000	1180	1	1	55328313	958	-1.56	0.14	12	0.22	-1113.00	12066.00	4545	20231107	-61.89	1501	20241029	15.39	4000	-56.70	20240313	1501	15.39	20241029	4470	-61.25	20231120	1501	15.39	20241029	0.72	N	038540	1000	571 억	2676415	N	N	N	N
120	20241111	100420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	-20	5	-1.14	136372984	78183	29.50	1725	1765	1725	2270	1225	1749	1744.28	4.84	12151	1820	1784	1734	1698	1648	1802	1716	572	521	1000	1180	1	1	55328313	957	-1.55	0.14	12	0.14	-1113.00	12066.00	4545	20231107	-61.96	1501	20241029	15.19	4000	-56.77	20240313	1501	15.19	20241029	4470	-61.32	20231120	1501	15.19	20241029	0.72	N	038540	1000	571 억	2676415	N	N	N	N
121	20241111	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	-23	5	-1.32	6692685	3877	1.46	1725	1736	1725	2270	1225	1749	1726.25	4.84	-4	1820	1784	1734	1698	1648	1802	1716	572	521	1000	1180	1	1	55328313	955	-1.55	0.14	12	0.01	-1113.00	12066.00	4545	20231107	-62.02	1501	20241029	14.99	4000	-56.85	20240313	1501	14.99	20241029	4470	-61.39	20231120	1501	14.99	20241029	0.72	N	038540	1000	571 억	2676415	N	N	N	N
122	20241108	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	70	2	4.17	456855886	263827	361.42	1687	1770	1684	2180	1176	1679	1731.62	4.83	276	1726	1702	1657	1633	1588	1714	1645	572	501	1000	1140	1	1	55328313	968	-1.57	0.14	12	0.48	-1113.00	12066.00	4545	20231107	-61.52	1501	20241029	16.52	4000	-56.27	20240313	1501	16.52	20241029	4525	-61.35	20231108	1501	16.52	20241029	0.72	N	038540	1000	571 억	2674421	N	N	N	N
123	20241108	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	53	2	3.16	431181747	249076	341.21	1687	1770	1684	2180	1176	1679	1731.13	4.83	2029	1726	1702	1657	1633	1588	1714	1645	572	501	1000	1140	1	1	55328313	958	-1.56	0.14	12	0.45	-1113.00	12066.00	4545	20231107	-61.89	1501	20241029	15.39	4000	-56.70	20240313	1501	15.39	20241029	4525	-61.72	20231108	1501	15.39	20241029	0.72	N	038540	1000	571 억	2674421	N	N	N	N
124	20241108	140420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1737	58	2	3.45	396681622	229181	313.96	1687	1770	1684	2180	1176	1679	1730.87	4.83	-246	1726	1702	1657	1633	1588	1714	1645	572	501	1000	1140	1	1	55328313	961	-1.56	0.14	12	0.41	-1113.00	12066.00	4545	20231107	-61.78	1501	20241029	15.72	4000	-56.58	20240313	1501	15.72	20241029	4525	-61.61	20231108	1501	15.72	20241029	0.72	N	038540	1000	571 억	2674421	N	N	N	N
125	20241108	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1752	73	2	4.35	350195256	202596	277.54	1687	1770	1684	2180	1176	1679	1728.54	4.83	-5563	1726	1702	1657	1633	1588	1714	1645	572	501	1000	1140	1	1	55328313	969	-1.57	0.15	12	0.37	-1113.00	12066.00	4545	20231107	-61.45	1501	20241029	16.72	4000	-56.20	20240313	1501	16.72	20241029	4525	-61.28	20231108	1501	16.72	20241029	0.72	N	038540	1000	571 억	2674421	N	N	N	N
126	20241108	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1743	64	2	3.81	220252001	128341	175.82	1687	1743	1684	2180	1176	1679	1716.15	4.83	4531	1726	1702	1657	1633	1588	1714	1645	572	501	1000	1140	1	1	55328313	964	-1.57	0.14	12	0.23	-1113.00	12066.00	4545	20231107	-61.65	1501	20241029	16.12	4000	-56.42	20240313	1501	16.12	20241029	4525	-61.48	20231108	1501	16.12	20241029	0.72	N	038540	1000	571 억	2674421	N	N	N	N
127	20241108	110422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1724	45	2	2.68	142923554	83742	114.72	1687	1725	1684	2180	1176	1679	1706.71	4.83	14127	1726	1702	1657	1633	1588	1714	1645	572	501	1000	1140	1	1	55328313	954	-1.55	0.14	12	0.15	-1113.00	12066.00	4545	20231107	-62.07	1501	20241029	14.86	4000	-56.90	20240313	1501	14.86	20241029	4525	-61.90	20231108	1501	14.86	20241029	0.72	N	038540	1000	571 억	2674421	N	N	N	N
128	20241108	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	36	2	2.14	79008984	46539	63.75	1687	1717	1684	2180	1176	1679	1697.69	4.83	16130	1726	1702	1657	1633	1588	1714	1645	572	501	1000	1140	1	1	55328313	949	-1.54	0.14	12	0.08	-1113.00	12066.00	4545	20231107	-62.27	1501	20241029	14.26	4000	-57.13	20240313	1501	14.26	20241029	4525	-62.10	20231108	1501	14.26	20241029	0.72	N	038540	1000	571 억	2674421	N	N	N	N
129	20241108	090417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	11	2	0.66	7327318	4343	5.95	1687	1690	1687	2180	1176	1679	1687.16	4.83	4217	1726	1702	1657	1633	1588	1714	1645	572	501	1000	1140	1	1	55328313	935	-1.52	0.14	12	0.01	-1113.00	12066.00	4545	20231107	-62.82	1501	20241029	12.59	4000	-57.75	20240313	1501	12.59	20241029	4525	-62.65	20231108	1501	12.59	20241029	0.72	N	038540	1000	571 억	2674421	N	N	N	N
130	20241107	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1679	44	2	2.69	119531641	72703	123.50	1620	1681	1612	2125	1145	1635	1644.11	4.80	19563	1680	1657	1636	1613	1592	1647	1603	572	490	1000	1110	1	1	55328313	929	-1.51	0.14	12	0.13	-1113.00	12066.00	4545	20231107	-63.06	1501	20241029	11.86	4000	-58.03	20240313	1501	11.86	20241029	4545	-63.06	20231107	1501	11.86	20241029	0.72	N	038540	1000	571 억	2655006	N	N	N	N
131	20241107	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1680	45	2	2.75	118724311	72221	122.69	1620	1681	1612	2125	1145	1635	1643.90	4.80	19602	1680	1657	1636	1613	1592	1647	1603	572	490	1000	1110	1	1	55328313	930	-1.51	0.14	12	0.13	-1113.00	12066.00	4545	20231107	-63.04	1501	20241029	11.93	4000	-58.00	20240313	1501	11.93	20241029	4545	-63.04	20231107	1501	11.93	20241029	0.72	N	038540	1000	571 억	2655006	N	N	N	N
132	20241107	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1655	20	2	1.22	86038081	52553	89.27	1620	1656	1612	2125	1145	1635	1637.17	4.80	16400	1680	1657	1636	1613	1592	1647	1603	572	490	1000	1110	1	1	55328313	916	-1.49	0.14	12	0.09	-1113.00	12066.00	4545	20231107	-63.59	1501	20241029	10.26	4000	-58.62	20240313	1501	10.26	20241029	4545	-63.59	20231107	1501	10.26	20241029	0.72	N	038540	1000	571 억	2655006	N	N	N	N
133	20241107	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1655	20	2	1.22	80391041	49140	83.48	1620	1656	1612	2125	1145	1635	1635.96	4.80	16554	1680	1657	1636	1613	1592	1647	1603	572	490	1000	1110	1	1	55328313	916	-1.49	0.14	12	0.09	-1113.00	12066.00	4545	20231107	-63.59	1501	20241029	10.26	4000	-58.62	20240313	1501	10.26	20241029	4545	-63.59	20231107	1501	10.26	20241029	0.72	N	038540	1000	571 억	2655006	N	N	N	N
134	20241107	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	14	2	0.86	69685419	42650	72.45	1620	1655	1612	2125	1145	1635	1633.89	4.80	16342	1680	1657	1636	1613	1592	1647	1603	572	490	1000	1110	1	1	55328313	912	-1.48	0.14	12	0.08	-1113.00	12066.00	4545	20231107	-63.72	1501	20241029	9.86	4000	-58.78	20240313	1501	9.86	20241029	4545	-63.72	20231107	1501	9.86	20241029	0.72	N	038540	1000	571 억	2655006	N	N	N	N
135	20241107	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	1	2	0.06	35498349	21838	37.10	1620	1639	1612	2125	1145	1635	1625.53	4.80	3659	1680	1657	1636	1613	1592	1647	1603	572	490	1000	1110	1	1	55328313	905	-1.47	0.14	12	0.04	-1113.00	12066.00	4545	20231107	-64.00	1501	20241029	8.99	4000	-59.10	20240313	1501	8.99	20241029	4545	-64.00	20231107	1501	8.99	20241029	0.72	N	038540	1000	571 억	2655006	N	N	N	N
136	20241107	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1622	-13	5	-0.80	12698210	7838	13.31	1620	1639	1612	2125	1145	1635	1620.08	4.80	-3011	1680	1657	1636	1613	1592	1647	1603	572	490	1000	1110	1	1	55328313	897	-1.46	0.13	12	0.01	-1113.00	12066.00	4545	20231107	-64.31	1501	20241029	8.06	4000	-59.45	20240313	1501	8.06	20241029	4545	-64.31	20231107	1501	8.06	20241029	0.72	N	038540	1000	571 억	2655006	N	N	N	N
137	20241107	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1620	-15	5	-0.92	286601	177	0.30	1620	1620	1619	2125	1145	1635	1619.21	4.80	28	1680	1657	1636	1613	1592	1647	1603	572	490	1000	1110	1	1	55328313	896	-1.46	0.13	12	0.00	-1113.00	12066.00	4545	20231107	-64.36	1501	20241029	7.93	4000	-59.50	20240313	1501	7.93	20241029	4545	-64.36	20231107	1501	7.93	20241029	0.72	N	038540	1000	571 억	2655006	N	N	N	N
138	20241106	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	-1	5	-0.06	93897713	57720	158.48	1659	1659	1615	2125	1146	1636	1626.78	4.83	-17717	1681	1658	1645	1622	1609	1652	1616	572	489	1000	1110	1	1	55328313	905	-1.47	0.14	12	0.10	-1113.00	12066.00	4545	20231107	-64.03	1501	20241029	8.93	4000	-59.12	20240313	1501	8.93	20241029	4545	-64.03	20231107	1501	8.93	20241029	0.72	N	038540	1000	571 억	2672008	N	N	N	N
139	20241106	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1628	-8	5	-0.49	90720157	55770	153.13	1659	1659	1615	2125	1146	1636	1626.68	4.83	-17056	1681	1658	1645	1622	1609	1652	1616	572	489	1000	1110	1	1	55328313	901	-1.46	0.13	12	0.10	-1113.00	12066.00	4545	20231107	-64.18	1501	20241029	8.46	4000	-59.30	20240313	1501	8.46	20241029	4545	-64.18	20231107	1501	8.46	20241029	0.72	N	038540	1000	571 억	2672008	N	N	N	N
140	20241106	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1621	-15	5	-0.92	86371159	53097	145.79	1659	1659	1615	2125	1146	1636	1626.67	4.83	-16574	1681	1658	1645	1622	1609	1652	1616	572	489	1000	1110	1	1	55328313	897	-1.46	0.13	12	0.10	-1113.00	12066.00	4545	20231107	-64.33	1501	20241029	7.99	4000	-59.47	20240313	1501	7.99	20241029	4545	-64.33	20231107	1501	7.99	20241029	0.72	N	038540	1000	571 억	2672008	N	N	N	N
141	20241106	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1617	-19	5	-1.16	81555833	50127	137.64	1659	1659	1615	2125	1146	1636	1626.98	4.83	-15728	1681	1658	1645	1622	1609	1652	1616	572	489	1000	1110	1	1	55328313	895	-1.45	0.13	12	0.09	-1113.00	12066.00	4545	20231107	-64.42	1501	20241029	7.73	4000	-59.57	20240313	1501	7.73	20241029	4545	-64.42	20231107	1501	7.73	20241029	0.72	N	038540	1000	571 억	2672008	N	N	N	N
142	20241106	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	7	2	0.43	23854469	14568	40.00	1659	1659	1627	2125	1146	1636	1637.46	4.83	-5638	1681	1658	1645	1622	1609	1652	1616	572	489	1000	1110	1	1	55328313	909	-1.48	0.14	12	0.03	-1113.00	12066.00	4545	20231107	-63.85	1501	20241029	9.46	4000	-58.93	20240313	1501	9.46	20241029	4545	-63.85	20231107	1501	9.46	20241029	0.72	N	038540	1000	571 억	2672008	N	N	N	N
143	20241106	110424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	-5	5	-0.31	20781485	12696	34.86	1659	1659	1627	2125	1146	1636	1636.85	4.83	-5368	1681	1658	1645	1622	1609	1652	1616	572	489	1000	1110	1	1	55328313	902	-1.47	0.14	12	0.02	-1113.00	12066.00	4545	20231107	-64.11	1501	20241029	8.66	4000	-59.22	20240313	1501	8.66	20241029	4545	-64.11	20231107	1501	8.66	20241029	0.72	N	038540	1000	571 억	2672008	N	N	N	N
144	20241106	100424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	0	3	0.00	9096830	5544	15.22	1659	1659	1627	2125	1146	1636	1640.84	4.83	-2149	1681	1658	1645	1622	1609	1652	1616	572	489	1000	1110	1	1	55328313	905	-1.47	0.14	12	0.01	-1113.00	12066.00	4545	20231107	-64.00	1501	20241029	8.99	4000	-59.10	20240313	1501	8.99	20241029	4545	-64.00	20231107	1501	8.99	20241029	0.72	N	038540	1000	571 억	2672008	N	N	N	N
145	20241106	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1659	23	2	1.41	9954	6	0.02	1659	1659	1659	2125	1146	1636	1659.00	4.83	0	1681	1658	1645	1622	1609	1652	1616	572	489	1000	1110	1	1	55328313	918	-1.49	0.14	12	0.00	-1113.00	12066.00	4545	20231107	-63.50	1501	20241029	10.53	4000	-58.53	20240313	1501	10.53	20241029	4545	-63.50	20231107	1501	10.53	20241029	0.72	N	038540	1000	571 억	2672008	N	N	N	N
146	20241105	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	0	3	0.00	59864579	36420	84.50	1668	1668	1632	2125	1146	1636	1643.73	4.83	1911	1684	1659	1640	1615	1596	1672	1628	572	489	1000	1110	1	1	55328313	905	-1.47	0.14	12	0.07	-1113.00	12066.00	4935	20231027	-66.85	1501	20241029	8.99	4000	-59.10	20240313	1501	8.99	20241029	4545	-64.00	20231107	1501	8.99	20241029	0.72	N	038540	1000	571 억	2670205	N	N	N	N
147	20241105	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1639	3	2	0.18	56276670	34229	79.41	1668	1668	1632	2125	1146	1636	1644.13	4.83	2352	1684	1659	1640	1615	1596	1672	1628	572	489	1000	1110	1	1	55328313	907	-1.47	0.14	12	0.06	-1113.00	12066.00	4935	20231027	-66.79	1501	20241029	9.19	4000	-59.03	20240313	1501	9.19	20241029	4545	-63.94	20231107	1501	9.19	20241029	0.72	N	038540	1000	571 억	2670205	N	N	N	N
148	20241105	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	7	2	0.43	38067911	23110	53.62	1668	1668	1636	2125	1146	1636	1647.26	4.83	2516	1684	1659	1640	1615	1596	1672	1628	572	489	1000	1110	1	1	55328313	909	-1.48	0.14	12	0.04	-1113.00	12066.00	4935	20231027	-66.71	1501	20241029	9.46	4000	-58.93	20240313	1501	9.46	20241029	4545	-63.85	20231107	1501	9.46	20241029	0.72	N	038540	1000	571 억	2670205	N	N	N	N
149	20241105	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	13	2	0.79	20785692	12610	29.26	1668	1668	1636	2125	1146	1636	1648.37	4.83	-307	1684	1659	1640	1615	1596	1672	1628	572	489	1000	1110	1	1	55328313	912	-1.48	0.14	12	0.02	-1113.00	12066.00	4935	20231027	-66.59	1501	20241029	9.86	4000	-58.78	20240313	1501	9.86	20241029	4545	-63.72	20231107	1501	9.86	20241029	0.72	N	038540	1000	571 억	2670205	N	N	N	N
150	20241105	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1651	15	2	0.92	16750450	10163	23.58	1668	1668	1636	2125	1146	1636	1648.20	4.83	-338	1684	1659	1640	1615	1596	1672	1628	572	489	1000	1110	1	1	55328313	913	-1.48	0.14	12	0.02	-1113.00	12066.00	4935	20231027	-66.55	1501	20241029	9.99	4000	-58.72	20240313	1501	9.99	20241029	4545	-63.67	20231107	1501	9.99	20241029	0.72	N	038540	1000	571 억	2670205	N	N	N	N
151	20241105	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1659	23	2	1.41	8020806	4861	11.28	1668	1668	1636	2125	1146	1636	1650.09	4.83	-678	1684	1659	1640	1615	1596	1672	1628	572	489	1000	1110	1	1	55328313	918	-1.49	0.14	12	0.01	-1113.00	12066.00	4935	20231027	-66.38	1501	20241029	10.53	4000	-58.53	20240313	1501	10.53	20241029	4545	-63.50	20231107	1501	10.53	20241029	0.72	N	038540	1000	571 억	2670205	N	N	N	N
152	20241105	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1648	12	2	0.73	3409567	2066	4.79	1668	1668	1636	2125	1146	1636	1650.46	4.83	-335	1684	1659	1640	1615	1596	1672	1628	572	489	1000	1110	1	1	55328313	912	-1.48	0.14	12	0.00	-1113.00	12066.00	4935	20231027	-66.61	1501	20241029	9.79	4000	-58.80	20240313	1501	9.79	20241029	4545	-63.74	20231107	1501	9.79	20241029	0.72	N	038540	1000	571 억	2670205	N	N	N	N
153	20241105	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	0	3	0.00	198114	121	0.28	1668	1668	1636	2125	1146	1636	1637.55	4.83	15	1684	1659	1640	1615	1596	1672	1628	572	489	1000	1110	1	1	55328313	905	-1.47	0.14	12	0.00	-1113.00	12066.00	4935	20231027	-66.85	1501	20241029	8.99	4000	-59.10	20240313	1501	8.99	20241029	4545	-64.00	20231107	1501	8.99	20241029	0.72	N	038540	1000	571 억	2670205	N	N	N	N
154	20241104	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	26	2	1.61	71052642	43082	68.83	1621	1665	1621	2090	1127	1610	1649.24	4.81	-1714	1695	1652	1630	1587	1565	1641	1576	572	480	1000	1090	1	1	55328313	905	-1.47	0.14	12	0.08	-1113.00	12066.00	4935	20231027	-66.85	1501	20241029	8.99	4000	-59.10	20240313	1501	8.99	20241029	4545	-64.00	20231107	1501	8.99	20241029	0.72	N	038540	1000	571 억	2661209	N	N	N	N
155	20241104	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	33	2	2.05	67512702	40919	65.38	1621	1665	1621	2090	1127	1610	1649.91	4.81	-2600	1695	1652	1630	1587	1565	1641	1576	572	480	1000	1090	1	1	55328313	909	-1.48	0.14	12	0.07	-1113.00	12066.00	4935	20231027	-66.71	1501	20241029	9.46	4000	-58.93	20240313	1501	9.46	20241029	4545	-63.85	20231107	1501	9.46	20241029	0.72	N	038540	1000	571 억	2661209	N	N	N	N
156	20241104	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1648	38	2	2.36	63257402	38328	61.24	1621	1665	1621	2090	1127	1610	1650.42	4.81	-1760	1695	1652	1630	1587	1565	1641	1576	572	480	1000	1090	1	1	55328313	912	-1.48	0.14	12	0.07	-1113.00	12066.00	4935	20231027	-66.61	1501	20241029	9.79	4000	-58.80	20240313	1501	9.79	20241029	4545	-63.74	20231107	1501	9.79	20241029	0.72	N	038540	1000	571 억	2661209	N	N	N	N
157	20241104	130344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1655	45	2	2.80	58618335	35501	56.72	1621	1665	1621	2090	1127	1610	1651.17	4.81	-1191	1695	1652	1630	1587	1565	1641	1576	572	480	1000	1090	1	1	55328313	916	-1.49	0.14	12	0.06	-1113.00	12066.00	4935	20231027	-66.46	1501	20241029	10.26	4000	-58.62	20240313	1501	10.26	20241029	4545	-63.59	20231107	1501	10.26	20241029	0.72	N	038540	1000	571 억	2661209	N	N	N	N
158	20241104	120404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	50	2	3.11	51053100	30934	49.42	1621	1665	1621	2090	1127	1610	1650.39	4.81	835	1695	1652	1630	1587	1565	1641	1576	572	480	1000	1090	1	1	55328313	918	-1.49	0.14	12	0.06	-1113.00	12066.00	4935	20231027	-66.36	1501	20241029	10.59	4000	-58.50	20240313	1501	10.59	20241029	4545	-63.48	20231107	1501	10.59	20241029	0.72	N	038540	1000	571 억	2661209	N	N	N	N
159	20241104	110404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1653	43	2	2.67	48490256	29389	46.96	1621	1665	1621	2090	1127	1610	1649.95	4.81	1109	1695	1652	1630	1587	1565	1641	1576	572	480	1000	1090	1	1	55328313	915	-1.49	0.14	12	0.05	-1113.00	12066.00	4935	20231027	-66.50	1501	20241029	10.13	4000	-58.67	20240313	1501	10.13	20241029	4545	-63.63	20231107	1501	10.13	20241029	0.72	N	038540	1000	571 억	2661209	N	N	N	N
160	20241104	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1663	53	2	3.29	44580215	27023	43.18	1621	1665	1621	2090	1127	1610	1649.71	4.81	2151	1695	1652	1630	1587	1565	1641	1576	572	480	1000	1090	1	1	55328313	920	-1.49	0.14	12	0.05	-1113.00	12066.00	4935	20231027	-66.30	1501	20241029	10.79	4000	-58.42	20240313	1501	10.79	20241029	4545	-63.41	20231107	1501	10.79	20241029	0.72	N	038540	1000	571 억	2661209	N	N	N	N
161	20241104	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1622	12	2	0.75	525983	324	0.52	1621	1634	1621	2090	1127	1610	1623.40	4.81	-189	1695	1652	1630	1587	1565	1641	1576	572	480	1000	1090	1	1	55328313	897	-1.46	0.13	12	0.00	-1113.00	12066.00	4935	20231027	-67.13	1501	20241029	8.06	4000	-59.45	20240313	1501	8.06	20241029	4545	-64.31	20231107	1501	8.06	20241029	0.72	N	038540	1000	571 억	2661209	N	N	N	N
162	20241101	160352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1610	-66	5	-3.94	101127682	62584	196.97	1673	1673	1608	2175	1174	1676	1616.19	4.87	-33950	1734	1704	1665	1635	1596	1720	1651	572	499	1000	1130	1	1	55328313	891	-1.45	0.13	12	0.11	-1113.00	12066.00	4935	20231027	-67.38	1501	20241029	7.26	4000	-59.75	20240313	1501	7.26	20241029	4545	-64.58	20231107	1501	7.26	20241029	0.76	N	038540	1000	571 억	2695114	N	N	N	N
163	20241101	150403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1615	-61	5	-3.64	85825365	53085	167.07	1673	1673	1608	2175	1174	1676	1616.75	4.87	-34195	1734	1704	1665	1635	1596	1720	1651	572	499	1000	1130	1	1	55328313	894	-1.45	0.13	12	0.10	-1113.00	12066.00	4935	20231027	-67.27	1501	20241029	7.59	4000	-59.62	20240313	1501	7.59	20241029	4545	-64.47	20231107	1501	7.59	20241029	0.76	N	038540	1000	571 억	2695114	N	N	N	N
164	20241101	140355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1624	-52	5	-3.10	69425085	42931	135.11	1673	1673	1608	2175	1174	1676	1617.13	4.87	-30788	1734	1704	1665	1635	1596	1720	1651	572	499	1000	1130	1	1	55328313	899	-1.46	0.13	12	0.08	-1113.00	12066.00	4935	20231027	-67.09	1501	20241029	8.19	4000	-59.40	20240313	1501	8.19	20241029	4545	-64.27	20231107	1501	8.19	20241029	0.76	N	038540	1000	571 억	2695114	N	N	N	N
165	20241101	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1617	-59	5	-3.52	63206602	39085	123.01	1673	1673	1608	2175	1174	1676	1617.16	4.87	-28512	1734	1704	1665	1635	1596	1720	1651	572	499	1000	1130	1	1	55328313	895	-1.45	0.13	12	0.07	-1113.00	12066.00	4935	20231027	-67.23	1501	20241029	7.73	4000	-59.57	20240313	1501	7.73	20241029	4545	-64.42	20231107	1501	7.73	20241029	0.76	N	038540	1000	571 억	2695114	N	N	N	N
166	20241101	120432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1609	-67	5	-4.00	53516483	33087	104.13	1673	1673	1608	2175	1174	1676	1617.45	4.87	-22816	1734	1704	1665	1635	1596	1720	1651	572	499	1000	1130	1	1	55328313	890	-1.45	0.13	12	0.06	-1113.00	12066.00	4935	20231027	-67.40	1501	20241029	7.20	4000	-59.78	20240313	1501	7.20	20241029	4545	-64.60	20231107	1501	7.20	20241029	0.76	N	038540	1000	571 억	2695114	N	N	N	N
167	20241101	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1612	-64	5	-3.82	28790287	17743	55.84	1673	1673	1611	2175	1174	1676	1622.63	4.87	-9072	1734	1704	1665	1635	1596	1720	1651	572	499	1000	1130	1	1	55328313	892	-1.45	0.13	12	0.03	-1113.00	12066.00	4935	20231027	-67.34	1501	20241029	7.40	4000	-59.70	20240313	1501	7.40	20241029	4545	-64.53	20231107	1501	7.40	20241029	0.76	N	038540	1000	571 억	2695114	N	N	N	N
168	20241101	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	-33	5	-1.97	7501204	4585	14.43	1673	1673	1627	2175	1174	1676	1636.03	4.87	-1889	1734	1704	1665	1635	1596	1720	1651	572	499	1000	1130	1	1	55328313	909	-1.48	0.14	12	0.01	-1113.00	12066.00	4935	20231027	-66.71	1501	20241029	9.46	4000	-58.93	20240313	1501	9.46	20241029	4545	-63.85	20231107	1501	9.46	20241029	0.76	N	038540	1000	571 억	2695114	N	N	N	N
169	20241101	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	-33	5	-1.97	823803	500	1.57	1673	1673	1637	2175	1174	1676	1647.61	4.87	-234	1734	1704	1665	1635	1596	1720	1651	572	499	1000	1130	1	1	55328313	909	-1.48	0.14	12	0.00	-1113.00	12066.00	4935	20231027	-66.71	1501	20241029	9.46	4000	-58.93	20240313	1501	9.46	20241029	4545	-63.85	20231107	1501	9.46	20241029	0.76	N	038540	1000	571 억	2695114	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History