KissMeData/032860/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1632	376	1	29.94	4566370032	2957069	4285.30	1266	1632	1266	1632	880	1256	1544.21	0.03	-1956	1301	1278	1266	1243	1231	1272	1237	202	376	500	870	1	1	40395863	659	-12.46	1.24	12	7.32	-131.00	1319.00	3995	20241022	-59.15	1254	20241128	30.14	3995	-59.15	20241022	1254	30.14	20241128	3995	-59.15	20241022	1254	30.14	20241128	0.00	N	032860	500	201 억	12773	N	N	N	N
3	20241129	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1624	368	2	29.30	3695154807	2416865	3502.45	1266	1630	1266	1632	880	1256	1528.90	0.03	-16625	1301	1278	1266	1243	1231	1272	1237	202	376	500	870	1	1	40395863	656	-12.40	1.23	12	5.98	-131.00	1319.00	3995	20241022	-59.35	1254	20241128	29.51	3995	-59.35	20241022	1254	29.51	20241128	3995	-59.35	20241022	1254	29.51	20241128	0.00	N	032860	500	201 억	12773	N	N	N	N
4	20241129	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1401	145	2	11.54	2869686560	1887403	2735.17	1266	1630	1266	1632	880	1256	1520.44	0.03	-17740	1301	1278	1266	1243	1231	1272	1237	202	376	500	870	1	1	40395863	566	-10.69	1.06	12	4.67	-131.00	1319.00	3995	20241022	-64.93	1254	20241128	11.72	3995	-64.93	20241022	1254	11.72	20241128	3995	-64.93	20241022	1254	11.72	20241128	0.00	N	032860	500	201 억	12773	N	N	N	N
5	20241129	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1483	227	2	18.07	2742655131	1799114	2607.22	1266	1630	1266	1632	880	1256	1524.45	0.03	-18630	1301	1278	1266	1243	1231	1272	1237	202	376	500	870	1	1	40395863	599	-11.32	1.12	12	4.45	-131.00	1319.00	3995	20241022	-62.88	1254	20241128	18.26	3995	-62.88	20241022	1254	18.26	20241128	3995	-62.88	20241022	1254	18.26	20241128	0.00	N	032860	500	201 억	12773	N	N	N	N
6	20241129	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1498	242	2	19.27	2581490567	1691069	2450.65	1266	1630	1266	1632	880	1256	1526.54	0.03	-18043	1301	1278	1266	1243	1231	1272	1237	202	376	500	870	1	1	40395863	605	-11.44	1.14	12	4.19	-131.00	1319.00	3995	20241022	-62.50	1254	20241128	19.46	3995	-62.50	20241022	1254	19.46	20241128	3995	-62.50	20241022	1254	19.46	20241128	0.00	N	032860	500	201 억	12773	N	N	N	N
7	20241129	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1500	244	2	19.43	2041041632	1334526	1933.96	1266	1630	1266	1632	880	1256	1529.41	0.03	-18014	1301	1278	1266	1243	1231	1272	1237	202	376	500	870	1	1	40395863	606	-11.45	1.14	12	3.30	-131.00	1319.00	3995	20241022	-62.45	1254	20241128	19.62	3995	-62.45	20241022	1254	19.62	20241128	3995	-62.45	20241022	1254	19.62	20241128	0.00	N	032860	500	201 억	12773	N	N	N	N
8	20241129	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1526	270	2	21.50	1789543246	1167741	1692.26	1266	1630	1266	1632	880	1256	1532.48	0.03	-20475	1301	1278	1266	1243	1231	1272	1237	202	376	500	870	1	1	40395863	616	-11.65	1.16	12	2.89	-131.00	1319.00	3995	20241022	-61.80	1254	20241128	21.69	3995	-61.80	20241022	1254	21.69	20241128	3995	-61.80	20241022	1254	21.69	20241128	0.00	N	032860	500	201 억	12773	N	N	N	N
9	20241129	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1296	40	2	3.18	3996247	3125	4.53	1266	1299	1266	1632	880	1256	1278.80	0.03	-970	1301	1278	1266	1243	1231	1272	1237	202	376	500	870	1	1	40395863	524	-9.89	0.98	12	0.01	-131.00	1319.00	3995	20241022	-67.56	1254	20241128	3.35	3995	-67.56	20241022	1254	3.35	20241128	3995	-67.56	20241022	1254	3.35	20241128	0.00	N	032860	500	201 억	12773	N	N	N	N
10	20241128	160432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1256	-44	5	-3.38	83598659	66029	143.13	1275	1289	1254	1690	910	1300	1266.09	0.05	-7800	1347	1323	1303	1279	1259	1313	1269	202	390	500	910	1	1	40395863	507	-9.59	0.95	12	0.16	-131.00	1319.00	3995	20241022	-68.56	1254	20241128	0.16	3995	-68.56	20241022	1254	0.16	20241128	3995	-68.56	20241022	1254	0.16	20241128	0.00	N	032860	500	201 억	20571	N	N	N	N
11	20241128	150440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1258	-42	5	-3.23	69636531	54909	119.03	1275	1289	1256	1690	910	1300	1268.22	0.05	-1318	1347	1323	1303	1279	1259	1313	1269	202	390	500	910	1	1	40395863	508	-9.60	0.95	12	0.14	-131.00	1319.00	3995	20241022	-68.51	1256	20241128	0.16	3995	-68.51	20241022	1256	0.16	20241128	3995	-68.51	20241022	1256	0.16	20241128	0.00	N	032860	500	201 억	20571	N	N	N	N
12	20241128	140441	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1265	-35	5	-2.69	56872464	44766	97.04	1275	1289	1260	1690	910	1300	1270.44	0.05	-1281	1347	1323	1303	1279	1259	1313	1269	202	390	500	910	1	1	40395863	511	-9.66	0.96	12	0.11	-131.00	1319.00	3995	20241022	-68.34	1260	20241128	0.40	3995	-68.34	20241022	1260	0.40	20241128	3995	-68.34	20241022	1260	0.40	20241128	0.00	N	032860	500	201 억	20571	N	N	N	N
13	20241128	130438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1265	-35	5	-2.69	46563733	36606	79.35	1275	1289	1264	1690	910	1300	1272.02	0.05	-576	1347	1323	1303	1279	1259	1313	1269	202	390	500	910	1	1	40395863	511	-9.66	0.96	12	0.09	-131.00	1319.00	3995	20241022	-68.34	1264	20241128	0.08	3995	-68.34	20241022	1264	0.08	20241128	3995	-68.34	20241022	1264	0.08	20241128	0.00	N	032860	500	201 억	20571	N	N	N	N
14	20241128	120442	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1267	-33	5	-2.54	42460494	33363	72.32	1275	1289	1264	1690	910	1300	1272.68	0.05	1178	1347	1323	1303	1279	1259	1313	1269	202	390	500	910	1	1	40395863	512	-9.67	0.96	12	0.08	-131.00	1319.00	3995	20241022	-68.29	1264	20241128	0.24	3995	-68.29	20241022	1264	0.24	20241128	3995	-68.29	20241022	1264	0.24	20241128	0.00	N	032860	500	201 억	20571	N	N	N	N
15	20241128	110443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1275	-25	5	-1.92	38595623	30311	65.70	1275	1289	1264	1690	910	1300	1273.32	0.05	1366	1347	1323	1303	1279	1259	1313	1269	202	390	500	910	1	1	40395863	515	-9.73	0.97	12	0.08	-131.00	1319.00	3995	20241022	-68.09	1264	20241128	0.87	3995	-68.09	20241022	1264	0.87	20241128	3995	-68.09	20241022	1264	0.87	20241128	0.00	N	032860	500	201 억	20571	N	N	N	N
16	20241128	100440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1276	-24	5	-1.85	30046381	23573	51.10	1275	1289	1269	1690	910	1300	1274.61	0.05	1836	1347	1323	1303	1279	1259	1313	1269	202	390	500	910	1	1	40395863	515	-9.74	0.97	12	0.06	-131.00	1319.00	3995	20241022	-68.06	1269	20241128	0.55	3995	-68.06	20241022	1269	0.55	20241128	3995	-68.06	20241022	1269	0.55	20241128	0.00	N	032860	500	201 억	20571	N	N	N	N
17	20241128	090438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1289	-11	5	-0.85	4124067	3234	7.01	1275	1289	1275	1690	910	1300	1275.22	0.05	883	1347	1323	1303	1279	1259	1313	1269	202	390	500	910	1	1	40395863	521	-9.84	0.98	12	0.01	-131.00	1319.00	3995	20241022	-67.73	1275	20241128	1.10	3995	-67.73	20241022	1275	1.10	20241128	3995	-67.73	20241022	1275	1.10	20241128	0.00	N	032860	500	201 억	20571	N	N	N	N
18	20241127	160429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1300	-13	5	-0.99	60258006	46132	108.52	1313	1327	1283	1706	920	1313	1306.21	0.07	-5818	1362	1337	1325	1300	1288	1331	1294	202	393	500	910	1	1	40395863	525	-9.92	0.99	12	0.11	-131.00	1319.00	3995	20241022	-67.46	1283	20241127	1.33	3995	-67.46	20241022	1283	1.33	20241127	3995	-67.46	20241022	1283	1.33	20241127	0.00	N	032860	500	201 억	26369	N	N	N	N
19	20241127	150435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1293	-20	5	-1.52	48997540	37422	88.03	1313	1327	1293	1706	920	1313	1309.32	0.07	-5068	1362	1337	1325	1300	1288	1331	1294	202	393	500	910	1	1	40395863	522	-9.87	0.98	12	0.09	-131.00	1319.00	3995	20241022	-67.63	1293	20241127	0.00	3995	-67.63	20241022	1293	0.00	20241127	3995	-67.63	20241022	1293	0.00	20241127	0.00	N	032860	500	201 억	26369	N	N	N	N
20	20241127	140436	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1318	5	2	0.38	27792543	21145	49.74	1313	1327	1306	1706	920	1313	1314.38	0.07	-5068	1362	1337	1325	1300	1288	1331	1294	202	393	500	910	1	1	40395863	532	-10.06	1.00	12	0.05	-131.00	1319.00	3995	20241022	-67.01	1306	20241127	0.92	3995	-67.01	20241022	1306	0.92	20241127	3995	-67.01	20241022	1306	0.92	20241127	0.00	N	032860	500	201 억	26369	N	N	N	N
21	20241127	130432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1315	2	2	0.15	26254866	19978	47.00	1313	1327	1306	1706	920	1313	1314.19	0.07	-5068	1362	1337	1325	1300	1288	1331	1294	202	393	500	910	1	1	40395863	531	-10.04	1.00	12	0.05	-131.00	1319.00	3995	20241022	-67.08	1306	20241127	0.69	3995	-67.08	20241022	1306	0.69	20241127	3995	-67.08	20241022	1306	0.69	20241127	0.00	N	032860	500	201 억	26369	N	N	N	N
22	20241127	120436	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1317	4	2	0.30	22346351	16996	39.98	1313	1327	1306	1706	920	1313	1314.80	0.07	-5159	1362	1337	1325	1300	1288	1331	1294	202	393	500	910	1	1	40395863	532	-10.05	1.00	12	0.04	-131.00	1319.00	3995	20241022	-67.03	1306	20241127	0.84	3995	-67.03	20241022	1306	0.84	20241127	3995	-67.03	20241022	1306	0.84	20241127	0.00	N	032860	500	201 억	26369	N	N	N	N
23	20241127	110436	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1318	5	2	0.38	16591568	12626	29.70	1313	1327	1306	1706	920	1313	1314.08	0.07	-1825	1362	1337	1325	1300	1288	1331	1294	202	393	500	910	1	1	40395863	532	-10.06	1.00	12	0.03	-131.00	1319.00	3995	20241022	-67.01	1306	20241127	0.92	3995	-67.01	20241022	1306	0.92	20241127	3995	-67.01	20241022	1306	0.92	20241127	0.00	N	032860	500	201 억	26369	N	N	N	N
24	20241127	100435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1306	-7	5	-0.53	10323559	7847	18.46	1313	1327	1306	1706	920	1313	1315.61	0.07	-989	1362	1337	1325	1300	1288	1331	1294	202	393	500	910	1	1	40395863	528	-9.97	0.99	12	0.02	-131.00	1319.00	3995	20241022	-67.31	1306	20241127	0.00	3995	-67.31	20241022	1306	0.00	20241127	3995	-67.31	20241022	1306	0.00	20241127	0.00	N	032860	500	201 억	26369	N	N	N	N
25	20241127	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1322	9	2	0.69	928300	707	1.66	1313	1322	1313	1706	920	1313	1313.01	0.07	389	1362	1337	1325	1300	1288	1331	1294	202	393	500	910	1	1	40395863	534	-10.09	1.00	12	0.00	-131.00	1319.00	3995	20241022	-66.91	1307	20241120	1.15	3995	-66.91	20241022	1307	1.15	20241120	3995	-66.91	20241022	1307	1.15	20241120	0.00	N	032860	500	201 억	26369	N	N	N	N
26	20241126	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1313	-2	5	-0.15	54907690	41672	71.16	1321	1350	1313	1709	921	1315	1317.67	0.06	901	1377	1345	1327	1295	1277	1337	1287	202	394	500	920	1	1	40395863	530	-10.02	1.00	12	0.10	-131.00	1319.00	3995	20241022	-67.13	1307	20241120	0.46	3995	-67.13	20241022	1307	0.46	20241120	3995	-67.13	20241022	1307	0.46	20241120	0.00	N	032860	500	201 억	25468	N	N	N	N
27	20241126	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1319	4	2	0.30	44352879	33646	57.46	1321	1350	1313	1709	921	1315	1318.22	0.06	-91	1377	1345	1327	1295	1277	1337	1287	202	394	500	920	1	1	40395863	533	-10.07	1.00	12	0.08	-131.00	1319.00	3995	20241022	-66.98	1307	20241120	0.92	3995	-66.98	20241022	1307	0.92	20241120	3995	-66.98	20241022	1307	0.92	20241120	0.00	N	032860	500	201 억	25468	N	N	N	N
28	20241126	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	0	3	0.00	40593613	30790	52.58	1321	1350	1313	1709	921	1315	1318.40	0.06	-91	1377	1345	1327	1295	1277	1337	1287	202	394	500	920	1	1	40395863	531	-10.04	1.00	12	0.08	-131.00	1319.00	3995	20241022	-67.08	1307	20241120	0.61	3995	-67.08	20241022	1307	0.61	20241120	3995	-67.08	20241022	1307	0.61	20241120	0.00	N	032860	500	201 억	25468	N	N	N	N
29	20241126	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1318	3	2	0.23	30179298	22885	39.08	1321	1350	1313	1709	921	1315	1318.74	0.06	-9	1377	1345	1327	1295	1277	1337	1287	202	394	500	920	1	1	40395863	532	-10.06	1.00	12	0.06	-131.00	1319.00	3995	20241022	-67.01	1307	20241120	0.84	3995	-67.01	20241022	1307	0.84	20241120	3995	-67.01	20241022	1307	0.84	20241120	0.00	N	032860	500	201 억	25468	N	N	N	N
30	20241126	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1318	3	2	0.23	27269877	20671	35.30	1321	1350	1313	1709	921	1315	1319.23	0.06	-14	1377	1345	1327	1295	1277	1337	1287	202	394	500	920	1	1	40395863	532	-10.06	1.00	12	0.05	-131.00	1319.00	3995	20241022	-67.01	1307	20241120	0.84	3995	-67.01	20241022	1307	0.84	20241120	3995	-67.01	20241022	1307	0.84	20241120	0.00	N	032860	500	201 억	25468	N	N	N	N
31	20241126	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	0	3	0.00	20110996	15226	26.00	1321	1350	1315	1709	921	1315	1320.83	0.06	-23	1377	1345	1327	1295	1277	1337	1287	202	394	500	920	1	1	40395863	531	-10.04	1.00	12	0.04	-131.00	1319.00	3995	20241022	-67.08	1307	20241120	0.61	3995	-67.08	20241022	1307	0.61	20241120	3995	-67.08	20241022	1307	0.61	20241120	0.00	N	032860	500	201 억	25468	N	N	N	N
32	20241126	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1325	10	2	0.76	5629558	4258	7.27	1321	1350	1315	1709	921	1315	1322.11	0.06	-17	1377	1345	1327	1295	1277	1337	1287	202	394	500	920	1	1	40395863	535	-10.11	1.00	12	0.01	-131.00	1319.00	3995	20241022	-66.83	1307	20241120	1.38	3995	-66.83	20241022	1307	1.38	20241120	3995	-66.83	20241022	1307	1.38	20241120	0.00	N	032860	500	201 억	25468	N	N	N	N
33	20241126	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1350	35	2	2.66	57093	43	0.07	1321	1350	1321	1709	921	1315	1327.74	0.06	27	1377	1345	1327	1295	1277	1337	1287	202	394	500	920	1	1	40395863	545	-10.31	1.02	12	0.00	-131.00	1319.00	3995	20241022	-66.21	1307	20241120	3.29	3995	-66.21	20241022	1307	3.29	20241120	3995	-66.21	20241022	1307	3.29	20241120	0.00	N	032860	500	201 억	25468	N	N	N	N
34	20241125	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1315	-5	5	-0.38	77769555	58526	163.10	1359	1359	1309	1716	924	1320	1328.81	0.02	16442	1373	1346	1333	1306	1293	1340	1300	202	396	500	920	1	1	40395863	531	-10.04	1.00	12	0.14	-131.00	1319.00	3995	20241022	-67.08	1307	20241120	0.61	3995	-67.08	20241022	1307	0.61	20241120	3995	-67.08	20241022	1307	0.61	20241120	0.00	N	032860	500	201 억	9026	N	N	N	N
35	20241125	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1334	14	2	1.06	68917365	51820	144.41	1359	1359	1309	1716	924	1320	1329.94	0.02	16658	1373	1346	1333	1306	1293	1340	1300	202	396	500	920	1	1	40395863	539	-10.18	1.01	12	0.13	-131.00	1319.00	3995	20241022	-66.61	1307	20241120	2.07	3995	-66.61	20241022	1307	2.07	20241120	3995	-66.61	20241022	1307	2.07	20241120	0.00	N	032860	500	201 억	9026	N	N	N	N
36	20241125	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1326	6	2	0.45	54417527	40877	113.91	1359	1359	1309	1716	924	1320	1331.25	0.02	14341	1373	1346	1333	1306	1293	1340	1300	202	396	500	920	1	1	40395863	536	-10.12	1.01	12	0.10	-131.00	1319.00	3995	20241022	-66.81	1307	20241120	1.45	3995	-66.81	20241022	1307	1.45	20241120	3995	-66.81	20241022	1307	1.45	20241120	0.00	N	032860	500	201 억	9026	N	N	N	N
37	20241125	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	31	2	2.35	43508694	32729	91.21	1359	1359	1309	1716	924	1320	1329.36	0.02	14896	1373	1346	1333	1306	1293	1340	1300	202	396	500	920	1	1	40395863	546	-10.31	1.02	12	0.08	-131.00	1319.00	3995	20241022	-66.18	1307	20241120	3.37	3995	-66.18	20241022	1307	3.37	20241120	3995	-66.18	20241022	1307	3.37	20241120	0.00	N	032860	500	201 억	9026	N	N	N	N
38	20241125	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1354	34	2	2.58	39140364	29497	82.20	1359	1359	1309	1716	924	1320	1326.93	0.02	15549	1373	1346	1333	1306	1293	1340	1300	202	396	500	920	1	1	40395863	547	-10.34	1.03	12	0.07	-131.00	1319.00	3995	20241022	-66.11	1307	20241120	3.60	3995	-66.11	20241022	1307	3.60	20241120	3995	-66.11	20241022	1307	3.60	20241120	0.00	N	032860	500	201 억	9026	N	N	N	N
39	20241125	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1330	10	2	0.76	37570151	28330	78.95	1359	1359	1309	1716	924	1320	1326.16	0.02	15654	1373	1346	1333	1306	1293	1340	1300	202	396	500	920	1	1	40395863	537	-10.15	1.01	12	0.07	-131.00	1319.00	3995	20241022	-66.71	1307	20241120	1.76	3995	-66.71	20241022	1307	1.76	20241120	3995	-66.71	20241022	1307	1.76	20241120	0.00	N	032860	500	201 억	9026	N	N	N	N
40	20241125	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1327	7	2	0.53	8939488	6783	18.90	1359	1359	1309	1716	924	1320	1317.93	0.02	1984	1373	1346	1333	1306	1293	1340	1300	202	396	500	920	1	1	40395863	536	-10.13	1.01	12	0.02	-131.00	1319.00	3995	20241022	-66.78	1307	20241120	1.53	3995	-66.78	20241022	1307	1.53	20241120	3995	-66.78	20241022	1307	1.53	20241120	0.00	N	032860	500	201 억	9026	N	N	N	N
41	20241125	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1333	13	2	0.98	44559	33	0.09	1359	1359	1333	1716	924	1320	1350.27	0.02	-2	1373	1346	1333	1306	1293	1340	1300	202	396	500	920	1	1	40395863	538	-10.18	1.01	12	0.00	-131.00	1319.00	3995	20241022	-66.63	1307	20241120	1.99	3995	-66.63	20241022	1307	1.99	20241120	3995	-66.63	20241022	1307	1.99	20241120	0.00	N	032860	500	201 억	9026	N	N	N	N
42	20241122	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1320	-14	5	-1.05	45990326	34500	81.09	1334	1360	1320	1734	934	1334	1333.13	0.02	2670	1422	1377	1355	1310	1288	1367	1300	202	400	500	930	1	1	40395863	533	-10.08	1.00	12	0.09	-131.00	1319.00	3995	20241022	-66.96	1307	20241120	0.99	3995	-66.96	20241022	1307	0.99	20241120	3995	-66.96	20241022	1307	0.99	20241120	0.00	N	032860	500	201 억	6327	N	N	N	N
43	20241122	150407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1330	-4	5	-0.30	41426078	31048	72.98	1334	1360	1320	1734	934	1334	1334.26	0.02	3805	1422	1377	1355	1310	1288	1367	1300	202	400	500	930	1	1	40395863	537	-10.15	1.01	12	0.08	-131.00	1319.00	3995	20241022	-66.71	1307	20241120	1.76	3995	-66.71	20241022	1307	1.76	20241120	3995	-66.71	20241022	1307	1.76	20241120	0.00	N	032860	500	201 억	6327	N	N	N	N
44	20241122	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1335	1	2	0.07	30575725	22843	53.69	1334	1360	1322	1734	934	1334	1338.52	0.02	3222	1422	1377	1355	1310	1288	1367	1300	202	400	500	930	1	1	40395863	539	-10.19	1.01	12	0.06	-131.00	1319.00	3995	20241022	-66.58	1307	20241120	2.14	3995	-66.58	20241022	1307	2.14	20241120	3995	-66.58	20241022	1307	2.14	20241120	0.00	N	032860	500	201 억	6327	N	N	N	N
45	20241122	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1327	-7	5	-0.52	28086336	20967	49.28	1334	1360	1322	1734	934	1334	1339.55	0.02	4115	1422	1377	1355	1310	1288	1367	1300	202	400	500	930	1	1	40395863	536	-10.13	1.01	12	0.05	-131.00	1319.00	3995	20241022	-66.78	1307	20241120	1.53	3995	-66.78	20241022	1307	1.53	20241120	3995	-66.78	20241022	1307	1.53	20241120	0.00	N	032860	500	201 억	6327	N	N	N	N
46	20241122	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1335	1	2	0.07	23839793	17767	41.76	1334	1360	1322	1734	934	1334	1341.80	0.02	2751	1422	1377	1355	1310	1288	1367	1300	202	400	500	930	1	1	40395863	539	-10.19	1.01	12	0.04	-131.00	1319.00	3995	20241022	-66.58	1307	20241120	2.14	3995	-66.58	20241022	1307	2.14	20241120	3995	-66.58	20241022	1307	2.14	20241120	0.00	N	032860	500	201 억	6327	N	N	N	N
47	20241122	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1350	16	2	1.20	12899017	9560	22.47	1334	1360	1322	1734	934	1334	1349.27	0.02	1042	1422	1377	1355	1310	1288	1367	1300	202	400	500	930	1	1	40395863	545	-10.31	1.02	12	0.02	-131.00	1319.00	3995	20241022	-66.21	1307	20241120	3.29	3995	-66.21	20241022	1307	3.29	20241120	3995	-66.21	20241022	1307	3.29	20241120	0.00	N	032860	500	201 억	6327	N	N	N	N
48	20241122	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1356	22	2	1.65	7785682	5780	13.59	1334	1360	1322	1734	934	1334	1347.00	0.02	1276	1422	1377	1355	1310	1288	1367	1300	202	400	500	930	1	1	40395863	548	-10.35	1.03	12	0.01	-131.00	1319.00	3995	20241022	-66.06	1307	20241120	3.75	3995	-66.06	20241022	1307	3.75	20241120	3995	-66.06	20241022	1307	3.75	20241120	0.00	N	032860	500	201 억	6327	N	N	N	N
49	20241122	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1337	3	2	0.22	130021	98	0.23	1334	1340	1322	1734	934	1334	1326.74	0.02	30	1422	1377	1355	1310	1288	1367	1300	202	400	500	930	1	1	40395863	540	-10.21	1.01	12	0.00	-131.00	1319.00	3995	20241022	-66.53	1307	20241120	2.30	3995	-66.53	20241022	1307	2.30	20241120	3995	-66.53	20241022	1307	2.30	20241120	0.00	N	032860	500	201 억	6327	N	N	N	N
50	20241121	160408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1334	-33	5	-2.41	56626556	41888	41.90	1370	1400	1333	1777	957	1367	1351.96	0.03	-6453	1489	1427	1367	1305	1245	1459	1337	202	410	500	950	1	1	40395863	539	-10.18	1.01	12	0.10	-131.00	1319.00	3995	20241022	-66.61	1307	20241120	2.07	3995	-66.61	20241022	1307	2.07	20241120	3995	-66.61	20241022	1307	2.07	20241120	0.00	N	032860	500	201 억	12780	N	N	N	N
51	20241121	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1339	-28	5	-2.05	44919180	33130	33.14	1370	1400	1333	1777	957	1367	1355.85	0.03	-4874	1489	1427	1367	1305	1245	1459	1337	202	410	500	950	1	1	40395863	541	-10.22	1.02	12	0.08	-131.00	1319.00	3995	20241022	-66.48	1307	20241120	2.45	3995	-66.48	20241022	1307	2.45	20241120	3995	-66.48	20241022	1307	2.45	20241120	0.00	N	032860	500	201 억	12780	N	N	N	N
52	20241121	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1337	-30	5	-2.19	33478363	24618	24.63	1370	1400	1333	1777	957	1367	1359.91	0.03	-2918	1489	1427	1367	1305	1245	1459	1337	202	410	500	950	1	1	40395863	540	-10.21	1.01	12	0.06	-131.00	1319.00	3995	20241022	-66.53	1307	20241120	2.30	3995	-66.53	20241022	1307	2.30	20241120	3995	-66.53	20241022	1307	2.30	20241120	0.00	N	032860	500	201 억	12780	N	N	N	N
53	20241121	130411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1363	-4	5	-0.29	25214896	18469	18.47	1370	1400	1333	1777	957	1367	1365.26	0.03	-5555	1489	1427	1367	1305	1245	1459	1337	202	410	500	950	1	1	40395863	551	-10.40	1.03	12	0.05	-131.00	1319.00	3995	20241022	-65.88	1307	20241120	4.28	3995	-65.88	20241022	1307	4.28	20241120	3995	-65.88	20241022	1307	4.28	20241120	0.00	N	032860	500	201 억	12780	N	N	N	N
54	20241121	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1372	5	2	0.37	23390298	17129	17.13	1370	1400	1333	1777	957	1367	1365.54	0.03	-5340	1489	1427	1367	1305	1245	1459	1337	202	410	500	950	1	1	40395863	554	-10.47	1.04	12	0.04	-131.00	1319.00	3995	20241022	-65.66	1307	20241120	4.97	3995	-65.66	20241022	1307	4.97	20241120	3995	-65.66	20241022	1307	4.97	20241120	0.00	N	032860	500	201 억	12780	N	N	N	N
55	20241121	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1372	5	2	0.37	20059031	14693	14.70	1370	1400	1333	1777	957	1367	1365.21	0.03	-4396	1489	1427	1367	1305	1245	1459	1337	202	410	500	950	1	1	40395863	554	-10.47	1.04	12	0.04	-131.00	1319.00	3995	20241022	-65.66	1307	20241120	4.97	3995	-65.66	20241022	1307	4.97	20241120	3995	-65.66	20241022	1307	4.97	20241120	0.00	N	032860	500	201 억	12780	N	N	N	N
56	20241121	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1357	-10	5	-0.73	13740587	10082	10.09	1370	1400	1333	1777	957	1367	1362.88	0.03	-2934	1489	1427	1367	1305	1245	1459	1337	202	410	500	950	1	1	40395863	548	-10.36	1.03	12	0.02	-131.00	1319.00	3995	20241022	-66.03	1307	20241120	3.83	3995	-66.03	20241022	1307	3.83	20241120	3995	-66.03	20241022	1307	3.83	20241120	0.00	N	032860	500	201 억	12780	N	N	N	N
57	20241121	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1373	6	2	0.44	1427485	1039	1.04	1370	1400	1370	1777	957	1367	1373.90	0.03	-7	1489	1427	1367	1305	1245	1459	1337	202	410	500	950	1	1	40395863	555	-10.48	1.04	12	0.00	-131.00	1319.00	3995	20241022	-65.63	1307	20241120	5.05	3995	-65.63	20241022	1307	5.05	20241120	3995	-65.63	20241022	1307	5.05	20241120	0.00	N	032860	500	201 억	12780	N	N	N	N
58	20241120	160410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1367	39	2	2.94	135478689	99864	98.21	1322	1429	1307	1726	930	1328	1356.63	0.00	10829	1424	1375	1343	1294	1262	1360	1279	202	398	500	920	1	1	40395863	552	-10.44	1.04	12	0.25	-131.00	1319.00	3995	20241022	-65.78	1307	20241120	4.59	3995	-65.78	20241022	1307	4.59	20241120	3995	-65.78	20241022	1307	4.59	20241120	0.00	N	032860	500	201 억	1897	N	N	N	N
59	20241120	150416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1378	50	2	3.77	131033594	96619	95.02	1322	1429	1307	1726	930	1328	1356.19	0.00	12152	1424	1375	1343	1294	1262	1360	1279	202	398	500	920	1	1	40395863	557	-10.52	1.04	12	0.24	-131.00	1319.00	3995	20241022	-65.51	1307	20241120	5.43	3995	-65.51	20241022	1307	5.43	20241120	3995	-65.51	20241022	1307	5.43	20241120	0.00	N	032860	500	201 억	1897	N	N	N	N
60	20241120	140416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1404	76	2	5.72	94765779	70669	69.50	1322	1418	1307	1726	930	1328	1340.98	0.00	4549	1424	1375	1343	1294	1262	1360	1279	202	398	500	920	1	1	40395863	567	-10.72	1.06	12	0.17	-131.00	1319.00	3995	20241022	-64.86	1307	20241120	7.42	3995	-64.86	20241022	1307	7.42	20241120	3995	-64.86	20241022	1307	7.42	20241120	0.00	N	032860	500	201 억	1897	N	N	N	N
61	20241120	130417	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1360	32	2	2.41	59719784	45200	44.45	1322	1367	1307	1726	930	1328	1321.23	0.00	2434	1424	1375	1343	1294	1262	1360	1279	202	398	500	920	1	1	40395863	549	-10.38	1.03	12	0.11	-131.00	1319.00	3995	20241022	-65.96	1307	20241120	4.06	3995	-65.96	20241022	1307	4.06	20241120	3995	-65.96	20241022	1307	4.06	20241120	0.00	N	032860	500	201 억	1897	N	N	N	N
62	20241120	120418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1312	-16	5	-1.20	39582334	30112	29.61	1322	1332	1307	1726	930	1328	1314.50	0.00	756	1424	1375	1343	1294	1262	1360	1279	202	398	500	920	1	1	40395863	530	-10.02	0.99	12	0.07	-131.00	1319.00	3995	20241022	-67.16	1307	20241120	0.38	3995	-67.16	20241022	1307	0.38	20241120	3995	-67.16	20241022	1307	0.38	20241120	0.00	N	032860	500	201 억	1897	N	N	N	N
63	20241120	110416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1310	-18	5	-1.36	34475485	26218	25.78	1322	1332	1307	1726	930	1328	1314.95	0.00	530	1424	1375	1343	1294	1262	1360	1279	202	398	500	920	1	1	40395863	529	-10.00	0.99	12	0.06	-131.00	1319.00	3995	20241022	-67.21	1307	20241120	0.23	3995	-67.21	20241022	1307	0.23	20241120	3995	-67.21	20241022	1307	0.23	20241120	0.00	N	032860	500	201 억	1897	N	N	N	N
64	20241120	100415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1314	-14	5	-1.05	20712298	15726	15.47	1322	1332	1307	1726	930	1328	1317.07	0.00	-549	1424	1375	1343	1294	1262	1360	1279	202	398	500	920	1	1	40395863	531	-10.03	1.00	12	0.04	-131.00	1319.00	3995	20241022	-67.11	1307	20241120	0.54	3995	-67.11	20241022	1307	0.54	20241120	3995	-67.11	20241022	1307	0.54	20241120	0.00	N	032860	500	201 억	1897	N	N	N	N
65	20241120	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1323	-5	5	-0.38	3805552	2869	2.82	1322	1330	1321	1726	930	1328	1326.44	0.00	-240	1424	1375	1343	1294	1262	1360	1279	202	398	500	920	1	1	40395863	534	-10.10	1.00	12	0.01	-131.00	1319.00	3995	20241022	-66.88	1311	20241119	0.92	3995	-66.88	20241022	1311	0.92	20241119	3995	-66.88	20241022	1311	0.92	20241119	0.00	N	032860	500	201 억	1897	N	N	N	N
66	20241119	160357	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1328	-64	5	-4.60	136189971	101606	116.39	1392	1392	1311	1809	975	1392	1340.37	0.01	-1928	1428	1409	1392	1373	1356	1401	1365	202	417	500	970	1	1	40395863	536	-10.14	1.01	12	0.25	-131.00	1319.00	3995	20241022	-66.76	1311	20241119	1.30	3995	-66.76	20241022	1311	1.30	20241119	3995	-66.76	20241022	1311	1.30	20241119	0.00	N	032860	500	201 억	3794	N	N	N	N
67	20241119	150401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1329	-63	5	-4.53	131968501	98434	112.75	1392	1392	1311	1809	975	1392	1340.68	0.01	-562	1428	1409	1392	1373	1356	1401	1365	202	417	500	970	1	1	40395863	537	-10.15	1.01	12	0.24	-131.00	1319.00	3995	20241022	-66.73	1311	20241119	1.37	3995	-66.73	20241022	1311	1.37	20241119	3995	-66.73	20241022	1311	1.37	20241119	0.00	N	032860	500	201 억	3794	N	N	N	N
68	20241119	140359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1317	-75	5	-5.39	117950934	87811	100.59	1392	1392	1317	1809	975	1392	1343.24	0.01	237	1428	1409	1392	1373	1356	1401	1365	202	417	500	970	1	1	40395863	532	-10.05	1.00	12	0.22	-131.00	1319.00	3995	20241022	-67.03	1317	20241119	0.00	3995	-67.03	20241022	1317	0.00	20241119	3995	-67.03	20241022	1317	0.00	20241119	0.00	N	032860	500	201 억	3794	N	N	N	N
69	20241119	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1353	-39	5	-2.80	69628648	51491	58.98	1392	1392	1341	1809	975	1392	1352.25	0.01	-746	1428	1409	1392	1373	1356	1401	1365	202	417	500	970	1	1	40395863	547	-10.33	1.03	12	0.13	-131.00	1319.00	3995	20241022	-66.13	1340	20241115	0.97	3995	-66.13	20241022	1340	0.97	20241115	3995	-66.13	20241022	1340	0.97	20241115	0.00	N	032860	500	201 억	3794	N	N	N	N
70	20241119	120358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1349	-43	5	-3.09	65823319	48669	55.75	1392	1392	1341	1809	975	1392	1352.47	0.01	-36	1428	1409	1392	1373	1356	1401	1365	202	417	500	970	1	1	40395863	545	-10.30	1.02	12	0.12	-131.00	1319.00	3995	20241022	-66.23	1340	20241115	0.67	3995	-66.23	20241022	1340	0.67	20241115	3995	-66.23	20241022	1340	0.67	20241115	0.00	N	032860	500	201 억	3794	N	N	N	N
71	20241119	110402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1344	-48	5	-3.45	55482799	40987	46.95	1392	1392	1341	1809	975	1392	1353.67	0.01	-24	1428	1409	1392	1373	1356	1401	1365	202	417	500	970	1	1	40395863	543	-10.26	1.02	12	0.10	-131.00	1319.00	3995	20241022	-66.36	1340	20241115	0.30	3995	-66.36	20241022	1340	0.30	20241115	3995	-66.36	20241022	1340	0.30	20241115	0.00	N	032860	500	201 억	3794	N	N	N	N
72	20241119	100410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1348	-44	5	-3.16	44075274	32501	37.23	1392	1392	1341	1809	975	1392	1356.12	0.01	-56	1428	1409	1392	1373	1356	1401	1365	202	417	500	970	1	1	40395863	545	-10.29	1.02	12	0.08	-131.00	1319.00	3995	20241022	-66.26	1340	20241115	0.60	3995	-66.26	20241022	1340	0.60	20241115	3995	-66.26	20241022	1340	0.60	20241115	0.00	N	032860	500	201 억	3794	N	N	N	N
73	20241119	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1390	-2	5	-0.14	8332	6	0.01	1392	1392	1379	1809	975	1392	1388.67	0.01	-3	1428	1409	1392	1373	1356	1401	1365	202	417	500	970	1	1	40395863	562	-10.61	1.05	12	0.00	-131.00	1319.00	3995	20241022	-65.21	1340	20241115	3.73	3995	-65.21	20241022	1340	3.73	20241115	3995	-65.21	20241022	1340	3.73	20241115	0.00	N	032860	500	201 억	3794	N	N	N	N
74	20241118	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1392	-35	5	-2.45	120918476	86871	94.98	1410	1411	1375	1855	999	1427	1391.93	0.01	282	1502	1464	1402	1364	1302	1483	1383	202	428	500	990	1	1	40395863	562	-10.63	1.06	12	0.22	-131.00	1319.00	3995	20241022	-65.16	1340	20241115	3.88	3995	-65.16	20241022	1340	3.88	20241115	3995	-65.16	20241022	1340	3.88	20241115	0.00	N	032860	500	201 억	3494	N	N	N	N
75	20241118	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1397	-30	5	-2.10	108236525	77697	84.95	1410	1411	1380	1855	999	1427	1393.06	0.01	246	1502	1464	1402	1364	1302	1483	1383	202	428	500	990	1	1	40395863	564	-10.66	1.06	12	0.19	-131.00	1319.00	3995	20241022	-65.03	1340	20241115	4.25	3995	-65.03	20241022	1340	4.25	20241115	3995	-65.03	20241022	1340	4.25	20241115	0.00	N	032860	500	201 억	3494	N	N	N	N
76	20241118	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1391	-36	5	-2.52	94192415	67587	73.89	1410	1411	1380	1855	999	1427	1393.65	0.01	317	1502	1464	1402	1364	1302	1483	1383	202	428	500	990	1	1	40395863	562	-10.62	1.05	12	0.17	-131.00	1319.00	3995	20241022	-65.18	1340	20241115	3.81	3995	-65.18	20241022	1340	3.81	20241115	3995	-65.18	20241022	1340	3.81	20241115	0.00	N	032860	500	201 억	3494	N	N	N	N
77	20241118	130359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1399	-28	5	-1.96	75604166	54237	59.30	1410	1411	1380	1855	999	1427	1393.96	0.01	1659	1502	1464	1402	1364	1302	1483	1383	202	428	500	990	1	1	40395863	565	-10.68	1.06	12	0.13	-131.00	1319.00	3995	20241022	-64.98	1340	20241115	4.40	3995	-64.98	20241022	1340	4.40	20241115	3995	-64.98	20241022	1340	4.40	20241115	0.00	N	032860	500	201 억	3494	N	N	N	N
78	20241118	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1393	-34	5	-2.38	64720886	46399	50.73	1410	1411	1380	1855	999	1427	1394.88	0.01	1647	1502	1464	1402	1364	1302	1483	1383	202	428	500	990	1	1	40395863	563	-10.63	1.06	12	0.11	-131.00	1319.00	3995	20241022	-65.13	1340	20241115	3.96	3995	-65.13	20241022	1340	3.96	20241115	3995	-65.13	20241022	1340	3.96	20241115	0.00	N	032860	500	201 억	3494	N	N	N	N
79	20241118	110401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1398	-29	5	-2.03	46736985	33454	36.58	1410	1411	1380	1855	999	1427	1397.05	0.01	-832	1502	1464	1402	1364	1302	1483	1383	202	428	500	990	1	1	40395863	565	-10.67	1.06	12	0.08	-131.00	1319.00	3995	20241022	-65.01	1340	20241115	4.33	3995	-65.01	20241022	1340	4.33	20241115	3995	-65.01	20241022	1340	4.33	20241115	0.00	N	032860	500	201 억	3494	N	N	N	N
80	20241118	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1409	-18	5	-1.26	26216301	18796	20.55	1410	1411	1380	1855	999	1427	1394.78	0.01	262	1502	1464	1402	1364	1302	1483	1383	202	428	500	990	1	1	40395863	569	-10.76	1.07	12	0.05	-131.00	1319.00	3995	20241022	-64.73	1340	20241115	5.15	3995	-64.73	20241022	1340	5.15	20241115	3995	-64.73	20241022	1340	5.15	20241115	0.00	N	032860	500	201 억	3494	N	N	N	N
81	20241118	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1400	-27	5	-1.89	3300029	2355	2.57	1410	1411	1380	1855	999	1427	1401.29	0.01	-42	1502	1464	1402	1364	1302	1483	1383	202	428	500	990	1	1	40395863	566	-10.69	1.06	12	0.01	-131.00	1319.00	3995	20241022	-64.96	1340	20241115	4.48	3995	-64.96	20241022	1340	4.48	20241115	3995	-64.96	20241022	1340	4.48	20241115	0.00	N	032860	500	201 억	3494	N	N	N	N
82	20241115	160409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1427	-21	5	-1.45	127559987	91464	146.31	1420	1440	1340	1882	1014	1448	1394.59	0.00	6120	1529	1488	1457	1416	1385	1473	1401	202	434	500	1010	1	1	40395863	576	-10.89	1.08	12	0.23	-131.00	1319.00	3995	20241022	-64.28	1340	20241115	6.49	3995	-64.28	20241022	1340	6.49	20241115	3995	-64.28	20241022	1340	6.49	20241115	0.00	N	032860	500	201 억	0	N	N	N	N
83	20241115	150419	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1426	-22	5	-1.52	121876398	87474	139.93	1420	1440	1340	1882	1014	1448	1393.29	0.00	6563	1529	1488	1457	1416	1385	1473	1401	202	434	500	1010	1	1	40395863	576	-10.89	1.08	12	0.22	-131.00	1319.00	3995	20241022	-64.31	1340	20241115	6.42	3995	-64.31	20241022	1340	6.42	20241115	3995	-64.31	20241022	1340	6.42	20241115	0.00	N	032860	500	201 억	0	N	N	N	N
84	20241115	140415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1424	-24	5	-1.66	110906331	79780	127.62	1420	1440	1340	1882	1014	1448	1390.15	0.00	8166	1529	1488	1457	1416	1385	1473	1401	202	434	500	1010	1	1	40395863	575	-10.87	1.08	12	0.20	-131.00	1319.00	3995	20241022	-64.36	1340	20241115	6.27	3995	-64.36	20241022	1340	6.27	20241115	3995	-64.36	20241022	1340	6.27	20241115	0.00	N	032860	500	201 억	0	N	N	N	N
85	20241115	130415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1424	-24	5	-1.66	107855138	77627	124.18	1420	1440	1340	1882	1014	1448	1389.40	0.00	8221	1529	1488	1457	1416	1385	1473	1401	202	434	500	1010	1	1	40395863	575	-10.87	1.08	12	0.19	-131.00	1319.00	3995	20241022	-64.36	1340	20241115	6.27	3995	-64.36	20241022	1340	6.27	20241115	3995	-64.36	20241022	1340	6.27	20241115	0.00	N	032860	500	201 억	0	N	N	N	N
86	20241115	120416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1389	-59	5	-4.07	101157642	72833	116.51	1420	1440	1340	1882	1014	1448	1388.90	0.00	6620	1529	1488	1457	1416	1385	1473	1401	202	434	500	1010	1	1	40395863	561	-10.60	1.05	12	0.18	-131.00	1319.00	3995	20241022	-65.23	1340	20241115	3.66	3995	-65.23	20241022	1340	3.66	20241115	3995	-65.23	20241022	1340	3.66	20241115	0.00	N	032860	500	201 억	0	N	N	N	N
87	20241115	110408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1357	-91	5	-6.28	91783803	66027	105.62	1420	1440	1340	1882	1014	1448	1390.10	0.00	6459	1529	1488	1457	1416	1385	1473	1401	202	434	500	1010	1	1	40395863	548	-10.36	1.03	12	0.16	-131.00	1319.00	3995	20241022	-66.03	1340	20241115	1.27	3995	-66.03	20241022	1340	1.27	20241115	3995	-66.03	20241022	1340	1.27	20241115	0.00	N	032860	500	201 억	0	N	N	N	N
88	20241115	100409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1406	-42	5	-2.90	47763335	33900	54.23	1420	1440	1390	1882	1014	1448	1408.95	0.00	5066	1529	1488	1457	1416	1385	1473	1401	202	434	500	1010	1	1	40395863	568	-10.73	1.07	12	0.08	-131.00	1319.00	3995	20241022	-64.81	1390	20241115	1.15	3995	-64.81	20241022	1390	1.15	20241115	3995	-64.81	20241022	1390	1.15	20241115	0.00	N	032860	500	201 억	0	N	N	N	N
89	20241115	090425	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1435	-13	5	-0.90	3766760	2650	4.24	1420	1440	1420	1882	1014	1448	1421.42	0.00	1095	1529	1488	1457	1416	1385	1473	1401	202	434	500	1010	1	1	40395863	580	-10.95	1.09	12	0.01	-131.00	1319.00	3995	20241022	-64.08	1420	20241115	1.06	3995	-64.08	20241022	1420	1.06	20241115	3995	-64.08	20241022	1420	1.06	20241115	0.00	N	032860	500	201 억	0	N	N	N	N
90	20241114	160404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1437	-14	5	-0.96	77735863	53717	83.07	1498	1498	1426	1886	1016	1451	1447.14	0.01	-5877	1541	1495	1464	1418	1387	1480	1403	202	435	500	1010	1	1	40395863	580	-10.97	1.09	12	0.13	-131.00	1319.00	3995	20241022	-64.03	1426	20241114	0.77	3995	-64.03	20241022	1426	0.77	20241114	3995	-64.03	20241022	1426	0.77	20241114	0.00	N	032860	500	201 억	3343	N	N	N	N
91	20241114	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1443	-8	5	-0.55	59626941	41113	63.58	1498	1498	1435	1886	1016	1451	1450.32	0.01	-4426	1541	1495	1464	1418	1387	1480	1403	202	435	500	1010	1	1	40395863	583	-11.02	1.09	12	0.10	-131.00	1319.00	3995	20241022	-63.88	1430	20241112	0.91	3995	-63.88	20241022	1430	0.91	20241112	3995	-63.88	20241022	1430	0.91	20241112	0.00	N	032860	500	201 억	3343	N	N	N	N
92	20241114	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1460	9	2	0.62	52455715	36172	55.94	1498	1498	1435	1886	1016	1451	1450.17	0.01	-1350	1541	1495	1464	1418	1387	1480	1403	202	435	500	1010	1	1	40395863	590	-11.15	1.11	12	0.09	-131.00	1319.00	3995	20241022	-63.45	1430	20241112	2.10	3995	-63.45	20241022	1430	2.10	20241112	3995	-63.45	20241022	1430	2.10	20241112	0.00	N	032860	500	201 억	3343	N	N	N	N
93	20241114	130404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1457	6	2	0.41	44243523	30531	47.22	1498	1498	1435	1886	1016	1451	1449.13	0.01	-1098	1541	1495	1464	1418	1387	1480	1403	202	435	500	1010	1	1	40395863	589	-11.12	1.10	12	0.08	-131.00	1319.00	3995	20241022	-63.53	1430	20241112	1.89	3995	-63.53	20241022	1430	1.89	20241112	3995	-63.53	20241022	1430	1.89	20241112	0.00	N	032860	500	201 억	3343	N	N	N	N
94	20241114	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1450	-1	5	-0.07	42459448	29303	45.32	1498	1498	1435	1886	1016	1451	1448.98	0.01	-1084	1541	1495	1464	1418	1387	1480	1403	202	435	500	1010	1	1	40395863	586	-11.07	1.10	12	0.07	-131.00	1319.00	3995	20241022	-63.70	1430	20241112	1.40	3995	-63.70	20241022	1430	1.40	20241112	3995	-63.70	20241022	1430	1.40	20241112	0.00	N	032860	500	201 억	3343	N	N	N	N
95	20241114	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1450	-1	5	-0.07	32169125	22178	34.30	1498	1498	1435	1886	1016	1451	1450.50	0.01	-175	1541	1495	1464	1418	1387	1480	1403	202	435	500	1010	1	1	40395863	586	-11.07	1.10	12	0.05	-131.00	1319.00	3995	20241022	-63.70	1430	20241112	1.40	3995	-63.70	20241022	1430	1.40	20241112	3995	-63.70	20241022	1430	1.40	20241112	0.00	N	032860	500	201 억	3343	N	N	N	N
96	20241114	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1444	-7	5	-0.48	4588594	3172	4.91	1498	1498	1443	1886	1016	1451	1446.59	0.01	0	1541	1495	1464	1418	1387	1480	1403	202	435	500	1010	1	1	40395863	583	-11.02	1.09	12	0.01	-131.00	1319.00	3995	20241022	-63.85	1430	20241112	0.98	3995	-63.85	20241022	1430	0.98	20241112	3995	-63.85	20241022	1430	0.98	20241112	0.00	N	032860	500	201 억	3343	N	N	N	N
97	20241114	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1451	0	3	0.00	0	0	0.00	0	0	0	1886	1016	1451	0.00	0.01	0	1541	1495	1464	1418	1387	1480	1403	202	435	500	1010	1	1	40395863	586	-11.08	1.10	12	0.00	-131.00	1319.00	3995	20241022	-63.68	1430	20241112	1.47	3995	-63.68	20241022	1430	1.47	20241112	3995	-63.68	20241022	1430	1.47	20241112	0.00	N	032860	500	201 억	3343	N	N	N	N
98	20241113	160157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1451	-29	5	-1.96	91721595	62686	42.72	1481	1510	1433	1924	1036	1480	1463.19	0.02	-4077	1633	1556	1493	1416	1353	1525	1385	202	444	500	1030	1	1	40395863	586	-11.08	1.10	12	0.16	-131.00	1319.00	3995	20241022	-63.68	1430	20241112	1.47	3995	-63.68	20241022	1430	1.47	20241112	3995	-63.68	20241022	1430	1.47	20241112	0.00	N	032860	500	201 억	7376	N	N	N	N
99	20241113	150212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1451	-29	5	-1.96	87855139	60021	40.91	1481	1510	1433	1924	1036	1480	1463.74	0.02	-4064	1633	1556	1493	1416	1353	1525	1385	202	444	500	1030	1	1	40395863	586	-11.08	1.10	12	0.15	-131.00	1319.00	3995	20241022	-63.68	1430	20241112	1.47	3995	-63.68	20241022	1430	1.47	20241112	3995	-63.68	20241022	1430	1.47	20241112	0.00	N	032860	500	201 억	7376	N	N	N	N
100	20241113	140208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1479	-1	5	-0.07	84576507	57779	39.38	1481	1510	1433	1924	1036	1480	1463.79	0.02	-4017	1633	1556	1493	1416	1353	1525	1385	202	444	500	1030	1	1	40395863	597	-11.29	1.12	12	0.14	-131.00	1319.00	3995	20241022	-62.98	1430	20241112	3.43	3995	-62.98	20241022	1430	3.43	20241112	3995	-62.98	20241022	1430	3.43	20241112	0.00	N	032860	500	201 억	7376	N	N	N	N
101	20241113	130207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1484	4	2	0.27	74421643	50944	34.72	1481	1489	1433	1924	1036	1480	1460.85	0.02	-3315	1633	1556	1493	1416	1353	1525	1385	202	444	500	1030	1	1	40395863	599	-11.33	1.13	12	0.13	-131.00	1319.00	3995	20241022	-62.85	1430	20241112	3.78	3995	-62.85	20241022	1430	3.78	20241112	3995	-62.85	20241022	1430	3.78	20241112	0.00	N	032860	500	201 억	7376	N	N	N	N
102	20241113	120204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1467	-13	5	-0.88	63439245	43503	29.65	1481	1485	1433	1924	1036	1480	1458.27	0.02	-3240	1633	1556	1493	1416	1353	1525	1385	202	444	500	1030	1	1	40395863	593	-11.20	1.11	12	0.11	-131.00	1319.00	3995	20241022	-63.28	1430	20241112	2.59	3995	-63.28	20241022	1430	2.59	20241112	3995	-63.28	20241022	1430	2.59	20241112	0.00	N	032860	500	201 억	7376	N	N	N	N
103	20241113	110204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1455	-25	5	-1.69	42304961	29025	19.78	1481	1485	1433	1924	1036	1480	1457.54	0.02	-3101	1633	1556	1493	1416	1353	1525	1385	202	444	500	1030	1	1	40395863	588	-11.11	1.10	12	0.07	-131.00	1319.00	3995	20241022	-63.58	1430	20241112	1.75	3995	-63.58	20241022	1430	1.75	20241112	3995	-63.58	20241022	1430	1.75	20241112	0.00	N	032860	500	201 억	7376	N	N	N	N
104	20241113	100204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1455	-25	5	-1.69	30254341	20688	14.10	1481	1485	1450	1924	1036	1480	1462.41	0.02	-1333	1633	1556	1493	1416	1353	1525	1385	202	444	500	1030	1	1	40395863	588	-11.11	1.10	12	0.05	-131.00	1319.00	3995	20241022	-63.58	1430	20241112	1.75	3995	-63.58	20241022	1430	1.75	20241112	3995	-63.58	20241022	1430	1.75	20241112	0.00	N	032860	500	201 억	7376	N	N	N	N
105	20241113	090200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1480	0	3	0.00	2319050	1566	1.07	1481	1481	1480	1924	1036	1480	1480.87	0.02	-223	1633	1556	1493	1416	1353	1525	1385	202	444	500	1030	1	1	40395863	598	-11.30	1.12	12	0.00	-131.00	1319.00	3995	20241022	-62.95	1430	20241112	3.50	3995	-62.95	20241022	1430	3.50	20241112	3995	-62.95	20241022	1430	3.50	20241112	0.00	N	032860	500	201 억	7376	N	N	N	N
106	20241112	160353	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1480	-108	5	-6.80	219027751	146279	164.54	1568	1570	1430	2060	1112	1588	1497.33	0.02	-13	1738	1663	1625	1550	1512	1644	1531	202	472	500	1110	1	1	40395863	598	-11.30	1.12	12	0.36	-131.00	1319.00	3995	20241022	-62.95	1430	20241112	3.50	3995	-62.95	20241022	1430	3.50	20241112	3995	-62.95	20241022	1430	3.50	20241112	0.00	N	032860	500	201 억	7119	N	N	N	N
107	20241112	150356	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1478	-110	5	-6.93	212771564	142060	159.79	1568	1570	1430	2060	1112	1588	1497.76	0.02	970	1738	1663	1625	1550	1512	1644	1531	202	472	500	1110	1	1	40395863	597	-11.28	1.12	12	0.35	-131.00	1319.00	3995	20241022	-63.00	1430	20241112	3.36	3995	-63.00	20241022	1430	3.36	20241112	3995	-63.00	20241022	1430	3.36	20241112	0.00	N	032860	500	201 억	7119	N	N	N	N
108	20241112	140401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1494	-94	5	-5.92	188064325	125265	140.90	1568	1570	1430	2060	1112	1588	1501.33	0.02	1185	1738	1663	1625	1550	1512	1644	1531	202	472	500	1110	1	1	40395863	604	-11.40	1.13	12	0.31	-131.00	1319.00	3995	20241022	-62.60	1430	20241112	4.48	3995	-62.60	20241022	1430	4.48	20241112	3995	-62.60	20241022	1430	4.48	20241112	0.00	N	032860	500	201 억	7119	N	N	N	N
109	20241112	130356	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1490	-98	5	-6.17	146505743	97263	109.40	1568	1570	1430	2060	1112	1588	1506.28	0.02	1113	1738	1663	1625	1550	1512	1644	1531	202	472	500	1110	1	1	40395863	602	-11.37	1.13	12	0.24	-131.00	1319.00	3995	20241022	-62.70	1430	20241112	4.20	3995	-62.70	20241022	1430	4.20	20241112	3995	-62.70	20241022	1430	4.20	20241112	0.00	N	032860	500	201 억	7119	N	N	N	N
110	20241112	120356	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1481	-107	5	-6.74	132806249	88033	99.02	1568	1570	1430	2060	1112	1588	1508.60	0.02	-351	1738	1663	1625	1550	1512	1644	1531	202	472	500	1110	1	1	40395863	598	-11.31	1.12	12	0.22	-131.00	1319.00	3995	20241022	-62.93	1430	20241112	3.57	3995	-62.93	20241022	1430	3.57	20241112	3995	-62.93	20241022	1430	3.57	20241112	0.00	N	032860	500	201 억	7119	N	N	N	N
111	20241112	110355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1497	-91	5	-5.73	116181651	76830	86.42	1568	1570	1430	2060	1112	1588	1512.19	0.02	-146	1738	1663	1625	1550	1512	1644	1531	202	472	500	1110	1	1	40395863	605	-11.43	1.13	12	0.19	-131.00	1319.00	3995	20241022	-62.53	1430	20241112	4.69	3995	-62.53	20241022	1430	4.69	20241112	3995	-62.53	20241022	1430	4.69	20241112	0.00	N	032860	500	201 억	7119	N	N	N	N
112	20241112	100355	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1493	-95	5	-5.98	99743386	65909	74.14	1568	1570	1430	2060	1112	1588	1513.35	0.02	70	1738	1663	1625	1550	1512	1644	1531	202	472	500	1110	1	1	40395863	603	-11.40	1.13	12	0.16	-131.00	1319.00	3995	20241022	-62.63	1430	20241112	4.41	3995	-62.63	20241022	1430	4.41	20241112	3995	-62.63	20241022	1430	4.41	20241112	0.00	N	032860	500	201 억	7119	N	N	N	N
113	20241112	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1567	-21	5	-1.32	11639714	7427	8.35	1568	1570	1550	2060	1112	1588	1567.22	0.02	-2136	1738	1663	1625	1550	1512	1644	1531	202	472	500	1110	1	1	40395863	633	-11.96	1.19	12	0.02	-131.00	1319.00	3995	20241022	-60.78	1536	20241101	2.02	3995	-60.78	20241022	1536	2.02	20241101	3995	-60.78	20241022	1536	2.02	20241101	0.00	N	032860	500	201 억	7119	N	N	N	N
114	20241111	160352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1588	-99	5	-5.87	140184894	86353	143.11	1700	1700	1587	2190	1181	1687	1623.39	0.05	-14889	1734	1710	1695	1671	1656	1703	1664	202	503	500	1180	1	1	40395863	641	-12.12	1.20	12	0.21	-131.00	1319.00	3995	20241022	-60.25	1536	20241101	3.39	3995	-60.25	20241022	1536	3.39	20241101	3995	-60.25	20241022	1536	3.39	20241101	0.00	N	032860	500	201 억	21971	N	N	N	N
115	20241111	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1608	-79	5	-4.68	118283115	72641	120.38	1700	1700	1605	2190	1181	1687	1628.32	0.05	-13278	1734	1710	1695	1671	1656	1703	1664	202	503	500	1180	1	1	40395863	650	-12.27	1.22	12	0.18	-131.00	1319.00	3995	20241022	-59.75	1536	20241101	4.69	3995	-59.75	20241022	1536	4.69	20241101	3995	-59.75	20241022	1536	4.69	20241101	0.00	N	032860	500	201 억	21971	N	N	N	N
116	20241111	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1615	-72	5	-4.27	112733441	69192	114.67	1700	1700	1605	2190	1181	1687	1629.28	0.05	-11820	1734	1710	1695	1671	1656	1703	1664	202	503	500	1180	1	1	40395863	652	-12.33	1.22	12	0.17	-131.00	1319.00	3995	20241022	-59.57	1536	20241101	5.14	3995	-59.57	20241022	1536	5.14	20241101	3995	-59.57	20241022	1536	5.14	20241101	0.00	N	032860	500	201 억	21971	N	N	N	N
117	20241111	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1615	-72	5	-4.27	107083120	65695	108.87	1700	1700	1605	2190	1181	1687	1630.00	0.05	-11193	1734	1710	1695	1671	1656	1703	1664	202	503	500	1180	1	1	40395863	652	-12.33	1.22	12	0.16	-131.00	1319.00	3995	20241022	-59.57	1536	20241101	5.14	3995	-59.57	20241022	1536	5.14	20241101	3995	-59.57	20241022	1536	5.14	20241101	0.00	N	032860	500	201 억	21971	N	N	N	N
118	20241111	120353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1608	-79	5	-4.68	100128921	61377	101.72	1700	1700	1605	2190	1181	1687	1631.38	0.05	-10670	1734	1710	1695	1671	1656	1703	1664	202	503	500	1180	1	1	40395863	650	-12.27	1.22	12	0.15	-131.00	1319.00	3995	20241022	-59.75	1536	20241101	4.69	3995	-59.75	20241022	1536	4.69	20241101	3995	-59.75	20241022	1536	4.69	20241101	0.00	N	032860	500	201 억	21971	N	N	N	N
119	20241111	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1624	-63	5	-3.73	81413051	49793	82.52	1700	1700	1615	2190	1181	1687	1635.03	0.05	-6237	1734	1710	1695	1671	1656	1703	1664	202	503	500	1180	1	1	40395863	656	-12.40	1.23	12	0.12	-131.00	1319.00	3995	20241022	-59.35	1536	20241101	5.73	3995	-59.35	20241022	1536	5.73	20241101	3995	-59.35	20241022	1536	5.73	20241101	0.00	N	032860	500	201 억	21971	N	N	N	N
120	20241111	100353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1625	-62	5	-3.68	58417065	35585	58.97	1700	1700	1615	2190	1181	1687	1641.62	0.05	-4417	1734	1710	1695	1671	1656	1703	1664	202	503	500	1180	1	1	40395863	656	-12.40	1.23	12	0.09	-131.00	1319.00	3995	20241022	-59.32	1536	20241101	5.79	3995	-59.32	20241022	1536	5.79	20241101	3995	-59.32	20241022	1536	5.79	20241101	0.00	N	032860	500	201 억	21971	N	N	N	N
121	20241111	090352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1688	1	2	0.06	2714439	1603	2.66	1700	1700	1688	2190	1181	1687	1693.35	0.05	-1075	1734	1710	1695	1671	1656	1703	1664	202	503	500	1180	1	1	40395863	682	-12.89	1.28	12	0.00	-131.00	1319.00	3995	20241022	-57.75	1536	20241101	9.90	3995	-57.75	20241022	1536	9.90	20241101	3995	-57.75	20241022	1536	9.90	20241101	0.00	N	032860	500	201 억	21971	N	N	N	N
122	20241108	160350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1687	-4	5	-0.24	101929502	60341	92.33	1701	1719	1680	2195	1184	1691	1689.22	0.07	-4475	1785	1738	1707	1660	1629	1722	1644	202	504	500	1180	1	1	40395863	681	-12.88	1.28	12	0.15	-131.00	1319.00	3995	20241022	-57.77	1536	20241101	9.83	3995	-57.77	20241022	1536	9.83	20241101	3995	-57.77	20241022	1536	9.83	20241101	0.00	N	032860	500	201 억	26446	N	N	N	N
123	20241108	150356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1681	-10	5	-0.59	92853421	54950	84.08	1701	1719	1680	2195	1184	1691	1689.78	0.07	-3858	1785	1738	1707	1660	1629	1722	1644	202	504	500	1180	1	1	40395863	679	-12.83	1.27	12	0.14	-131.00	1319.00	3995	20241022	-57.92	1536	20241101	9.44	3995	-57.92	20241022	1536	9.44	20241101	3995	-57.92	20241022	1536	9.44	20241101	0.00	N	032860	500	201 억	26446	N	N	N	N
124	20241108	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1687	-4	5	-0.24	81332269	48116	73.62	1701	1719	1680	2195	1184	1691	1690.34	0.07	-1810	1785	1738	1707	1660	1629	1722	1644	202	504	500	1180	1	1	40395863	681	-12.88	1.28	12	0.12	-131.00	1319.00	3995	20241022	-57.77	1536	20241101	9.83	3995	-57.77	20241022	1536	9.83	20241101	3995	-57.77	20241022	1536	9.83	20241101	0.00	N	032860	500	201 억	26446	N	N	N	N
125	20241108	130353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1686	-5	5	-0.30	65219869	38546	58.98	1701	1719	1680	2195	1184	1691	1692.00	0.07	-1475	1785	1738	1707	1660	1629	1722	1644	202	504	500	1180	1	1	40395863	681	-12.87	1.28	12	0.10	-131.00	1319.00	3995	20241022	-57.80	1536	20241101	9.77	3995	-57.80	20241022	1536	9.77	20241101	3995	-57.80	20241022	1536	9.77	20241101	0.00	N	032860	500	201 억	26446	N	N	N	N
126	20241108	120354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1697	6	2	0.35	61156258	36141	55.30	1701	1719	1680	2195	1184	1691	1692.16	0.07	-1089	1785	1738	1707	1660	1629	1722	1644	202	504	500	1180	1	1	40395863	686	-12.95	1.29	12	0.09	-131.00	1319.00	3995	20241022	-57.52	1536	20241101	10.48	3995	-57.52	20241022	1536	10.48	20241101	3995	-57.52	20241022	1536	10.48	20241101	0.00	N	032860	500	201 억	26446	N	N	N	N
127	20241108	110355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1695	4	2	0.24	47954704	28351	43.38	1701	1719	1680	2195	1184	1691	1691.46	0.07	-1168	1785	1738	1707	1660	1629	1722	1644	202	504	500	1180	1	1	40395863	685	-12.94	1.29	12	0.07	-131.00	1319.00	3995	20241022	-57.57	1536	20241101	10.35	3995	-57.57	20241022	1536	10.35	20241101	3995	-57.57	20241022	1536	10.35	20241101	0.00	N	032860	500	201 억	26446	N	N	N	N
128	20241108	100356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1687	-4	5	-0.24	32261040	19062	29.17	1701	1719	1680	2195	1184	1691	1692.43	0.07	413	1785	1738	1707	1660	1629	1722	1644	202	504	500	1180	1	1	40395863	681	-12.88	1.28	12	0.05	-131.00	1319.00	3995	20241022	-57.77	1536	20241101	9.83	3995	-57.77	20241022	1536	9.83	20241101	3995	-57.77	20241022	1536	9.83	20241101	0.00	N	032860	500	201 억	26446	N	N	N	N
129	20241108	090349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1695	4	2	0.24	5897910	3479	5.32	1701	1719	1691	2195	1184	1691	1695.29	0.07	-55	1785	1738	1707	1660	1629	1722	1644	202	504	500	1180	1	1	40395863	685	-12.94	1.29	12	0.01	-131.00	1319.00	3995	20241022	-57.57	1536	20241101	10.35	3995	-57.57	20241022	1536	10.35	20241101	3995	-57.57	20241022	1536	10.35	20241101	0.00	N	032860	500	201 억	26446	N	N	N	N
130	20241107	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1691	-5	5	-0.29	108647941	64172	33.96	1754	1754	1676	2200	1188	1696	1693.08	0.08	-5608	1768	1732	1714	1678	1660	1723	1669	202	504	500	1180	1	1	40395863	683	-12.91	1.28	12	0.16	-131.00	1319.00	3995	20241022	-57.67	1536	20241101	10.09	3995	-57.67	20241022	1536	10.09	20241101	3995	-57.67	20241022	1536	10.09	20241101	0.00	N	032860	500	201 억	32025	N	N	N	N
131	20241107	150351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1696	0	3	0.00	99259089	58621	31.02	1754	1754	1676	2200	1188	1696	1693.23	0.08	-5578	1768	1732	1714	1678	1660	1723	1669	202	504	500	1180	1	1	40395863	685	-12.95	1.29	12	0.15	-131.00	1319.00	3995	20241022	-57.55	1536	20241101	10.42	3995	-57.55	20241022	1536	10.42	20241101	3995	-57.55	20241022	1536	10.42	20241101	0.00	N	032860	500	201 억	32025	N	N	N	N
132	20241107	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1698	2	2	0.12	90403391	53397	28.26	1754	1754	1676	2200	1188	1696	1693.04	0.08	-4663	1768	1732	1714	1678	1660	1723	1669	202	504	500	1180	1	1	40395863	686	-12.96	1.29	12	0.13	-131.00	1319.00	3995	20241022	-57.50	1536	20241101	10.55	3995	-57.50	20241022	1536	10.55	20241101	3995	-57.50	20241022	1536	10.55	20241101	0.00	N	032860	500	201 억	32025	N	N	N	N
133	20241107	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1699	3	2	0.18	86315522	50980	26.98	1754	1754	1676	2200	1188	1696	1693.13	0.08	-4663	1768	1732	1714	1678	1660	1723	1669	202	504	500	1180	1	1	40395863	686	-12.97	1.29	12	0.13	-131.00	1319.00	3995	20241022	-57.47	1536	20241101	10.61	3995	-57.47	20241022	1536	10.61	20241101	3995	-57.47	20241022	1536	10.61	20241101	0.00	N	032860	500	201 억	32025	N	N	N	N
134	20241107	120353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1681	-15	5	-0.88	82561393	48765	25.80	1754	1754	1676	2200	1188	1696	1693.05	0.08	-4539	1768	1732	1714	1678	1660	1723	1669	202	504	500	1180	1	1	40395863	679	-12.83	1.27	12	0.12	-131.00	1319.00	3995	20241022	-57.92	1536	20241101	9.44	3995	-57.92	20241022	1536	9.44	20241101	3995	-57.92	20241022	1536	9.44	20241101	0.00	N	032860	500	201 억	32025	N	N	N	N
135	20241107	110351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1685	-11	5	-0.65	72737264	42939	22.72	1754	1754	1676	2200	1188	1696	1693.97	0.08	-4084	1768	1732	1714	1678	1660	1723	1669	202	504	500	1180	1	1	40395863	681	-12.86	1.28	12	0.11	-131.00	1319.00	3995	20241022	-57.82	1536	20241101	9.70	3995	-57.82	20241022	1536	9.70	20241101	3995	-57.82	20241022	1536	9.70	20241101	0.00	N	032860	500	201 억	32025	N	N	N	N
136	20241107	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1685	-11	5	-0.65	50689561	29840	15.79	1754	1754	1680	2200	1188	1696	1698.71	0.08	-3133	1768	1732	1714	1678	1660	1723	1669	202	504	500	1180	1	1	40395863	681	-12.86	1.28	12	0.07	-131.00	1319.00	3995	20241022	-57.82	1536	20241101	9.70	3995	-57.82	20241022	1536	9.70	20241101	3995	-57.82	20241022	1536	9.70	20241101	0.00	N	032860	500	201 억	32025	N	N	N	N
137	20241107	090351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1711	15	2	0.88	8781855	5044	2.67	1754	1754	1696	2200	1188	1696	1741.05	0.08	-499	1768	1732	1714	1678	1660	1723	1669	202	504	500	1180	1	1	40395863	691	-13.06	1.30	12	0.01	-131.00	1319.00	3995	20241022	-57.17	1536	20241101	11.39	3995	-57.17	20241022	1536	11.39	20241101	3995	-57.17	20241022	1536	11.39	20241101	0.00	N	032860	500	201 억	32025	N	N	N	N
138	20241106	160354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1696	-54	5	-3.09	323135831	188667	17.82	1740	1750	1696	2275	1225	1750	1712.76	0.07	3505	2080	1914	1754	1588	1428	1998	1672	202	525	500	1220	1	1	40395863	685	-12.95	1.29	12	0.47	-131.00	1319.00	3995	20241022	-57.55	1536	20241101	10.42	3995	-57.55	20241022	1536	10.42	20241101	3995	-57.55	20241022	1536	10.42	20241101	0.00	N	032860	500	201 억	28492	N	N	N	N
139	20241106	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1706	-44	5	-2.51	316566566	184796	17.46	1740	1750	1696	2275	1225	1750	1713.06	0.07	4566	2080	1914	1754	1588	1428	1998	1672	202	525	500	1220	1	1	40395863	689	-13.02	1.29	12	0.46	-131.00	1319.00	3995	20241022	-57.30	1536	20241101	11.07	3995	-57.30	20241022	1536	11.07	20241101	3995	-57.30	20241022	1536	11.07	20241101	0.00	N	032860	500	201 억	28492	N	N	N	N
140	20241106	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1702	-48	5	-2.74	279249711	162837	15.38	1740	1750	1696	2275	1225	1750	1714.90	0.07	6689	2080	1914	1754	1588	1428	1998	1672	202	525	500	1220	1	1	40395863	688	-12.99	1.29	12	0.40	-131.00	1319.00	3995	20241022	-57.40	1536	20241101	10.81	3995	-57.40	20241022	1536	10.81	20241101	3995	-57.40	20241022	1536	10.81	20241101	0.00	N	032860	500	201 억	28492	N	N	N	N
141	20241106	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1704	-46	5	-2.63	256377067	149406	14.11	1740	1750	1696	2275	1225	1750	1715.98	0.07	9090	2080	1914	1754	1588	1428	1998	1672	202	525	500	1220	1	1	40395863	688	-13.01	1.29	12	0.37	-131.00	1319.00	3995	20241022	-57.35	1536	20241101	10.94	3995	-57.35	20241022	1536	10.94	20241101	3995	-57.35	20241022	1536	10.94	20241101	0.00	N	032860	500	201 억	28492	N	N	N	N
142	20241106	120352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1706	-44	5	-2.51	224735121	130882	12.36	1740	1750	1696	2275	1225	1750	1717.08	0.07	10238	2080	1914	1754	1588	1428	1998	1672	202	525	500	1220	1	1	40395863	689	-13.02	1.29	12	0.32	-131.00	1319.00	3995	20241022	-57.30	1536	20241101	11.07	3995	-57.30	20241022	1536	11.07	20241101	3995	-57.30	20241022	1536	11.07	20241101	0.00	N	032860	500	201 억	28492	N	N	N	N
143	20241106	110355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1731	-19	5	-1.09	200162709	116561	11.01	1740	1750	1696	2275	1225	1750	1717.24	0.07	11447	2080	1914	1754	1588	1428	1998	1672	202	525	500	1220	1	1	40395863	699	-13.21	1.31	12	0.29	-131.00	1319.00	3995	20241022	-56.67	1536	20241101	12.70	3995	-56.67	20241022	1536	12.70	20241101	3995	-56.67	20241022	1536	12.70	20241101	0.00	N	032860	500	201 억	28492	N	N	N	N
144	20241106	100355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1705	-45	5	-2.57	169998502	98981	9.35	1740	1750	1696	2275	1225	1750	1717.49	0.07	11277	2080	1914	1754	1588	1428	1998	1672	202	525	500	1220	1	1	40395863	689	-13.02	1.29	12	0.25	-131.00	1319.00	3995	20241022	-57.32	1536	20241101	11.00	3995	-57.32	20241022	1536	11.00	20241101	3995	-57.32	20241022	1536	11.00	20241101	0.00	N	032860	500	201 억	28492	N	N	N	N
145	20241106	090354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1712	-38	5	-2.17	48621190	28145	2.66	1740	1750	1705	2275	1225	1750	1727.52	0.07	9332	2080	1914	1754	1588	1428	1998	1672	202	525	500	1220	1	1	40395863	692	-13.07	1.30	12	0.07	-131.00	1319.00	3995	20241022	-57.15	1536	20241101	11.46	3995	-57.15	20241022	1536	11.46	20241101	3995	-57.15	20241022	1536	11.46	20241101	0.00	N	032860	500	201 억	28492	N	N	N	N
146	20241105	160345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1750	159	2	9.99	1876315522	1054353	451.27	1613	1920	1594	2065	1114	1591	1779.60	0.03	16222	1670	1630	1602	1562	1534	1650	1582	202	474	500	1110	1	1	40395863	707	-13.36	1.33	12	2.61	-131.00	1319.00	3995	20241022	-56.20	1536	20241101	13.93	3995	-56.20	20241022	1536	13.93	20241101	3995	-56.20	20241022	1536	13.93	20241101	0.01	N	032860	500	201 억	12482	N	N	N	N
147	20241105	150352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1794	203	2	12.76	1775936088	997529	426.95	1613	1920	1594	2065	1114	1591	1780.34	0.03	15334	1670	1630	1602	1562	1534	1650	1582	202	474	500	1110	1	1	40395863	725	-13.69	1.36	12	2.47	-131.00	1319.00	3995	20241022	-55.09	1536	20241101	16.80	3995	-55.09	20241022	1536	16.80	20241101	3995	-55.09	20241022	1536	16.80	20241101	0.01	N	032860	500	201 억	12482	N	N	N	N
148	20241105	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1775	184	2	11.57	1034030062	593282	253.93	1613	1841	1594	2065	1114	1591	1742.90	0.03	-2151	1670	1630	1602	1562	1534	1650	1582	202	474	500	1110	1	1	40395863	717	-13.55	1.35	12	1.47	-131.00	1319.00	3995	20241022	-55.57	1536	20241101	15.56	3995	-55.57	20241022	1536	15.56	20241101	3995	-55.57	20241022	1536	15.56	20241101	0.01	N	032860	500	201 억	12482	N	N	N	N
149	20241105	130350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1714	123	2	7.73	918399107	527427	225.74	1613	1841	1594	2065	1114	1591	1741.28	0.03	-6166	1670	1630	1602	1562	1534	1650	1582	202	474	500	1110	1	1	40395863	692	-13.08	1.30	12	1.31	-131.00	1319.00	3995	20241022	-57.10	1536	20241101	11.59	3995	-57.10	20241022	1536	11.59	20241101	3995	-57.10	20241022	1536	11.59	20241101	0.01	N	032860	500	201 억	12482	N	N	N	N
150	20241105	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1712	121	2	7.61	858334089	492494	210.79	1613	1841	1594	2065	1114	1591	1742.83	0.03	-1803	1670	1630	1602	1562	1534	1650	1582	202	474	500	1110	1	1	40395863	692	-13.07	1.30	12	1.22	-131.00	1319.00	3995	20241022	-57.15	1536	20241101	11.46	3995	-57.15	20241022	1536	11.46	20241101	3995	-57.15	20241022	1536	11.46	20241101	0.01	N	032860	500	201 억	12482	N	N	N	N
151	20241105	110342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1690	99	2	6.22	788056004	451045	193.05	1613	1841	1594	2065	1114	1591	1747.18	0.03	-741	1670	1630	1602	1562	1534	1650	1582	202	474	500	1110	1	1	40395863	683	-12.90	1.28	12	1.12	-131.00	1319.00	3995	20241022	-57.70	1536	20241101	10.03	3995	-57.70	20241022	1536	10.03	20241101	3995	-57.70	20241022	1536	10.03	20241101	0.01	N	032860	500	201 억	12482	N	N	N	N
152	20241105	100348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1672	81	2	5.09	97143597	59405	25.43	1613	1682	1594	2065	1114	1591	1635.28	0.03	-4403	1670	1630	1602	1562	1534	1650	1582	202	474	500	1110	1	1	40395863	675	-12.76	1.27	12	0.15	-131.00	1319.00	3995	20241022	-58.15	1536	20241101	8.85	3995	-58.15	20241022	1536	8.85	20241101	3995	-58.15	20241022	1536	8.85	20241101	0.01	N	032860	500	201 억	12482	N	N	N	N
153	20241105	090346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1613	22	2	1.38	1361372	844	0.36	1613	1613	1613	2065	1114	1591	1613.00	0.03	-151	1670	1630	1602	1562	1534	1650	1582	202	474	500	1110	1	1	40395863	652	-12.31	1.22	12	0.00	-131.00	1319.00	3995	20241022	-59.62	1536	20241101	5.01	3995	-59.62	20241022	1536	5.01	20241101	3995	-59.62	20241022	1536	5.01	20241101	0.01	N	032860	500	201 억	12482	N	N	N	N
154	20241104	160344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1591	52	2	3.38	367905383	230578	60.80	1586	1642	1574	2000	1078	1539	1595.58	0.01	8068	1751	1644	1590	1483	1429	1618	1457	202	461	500	1070	1	1	40395863	643	-12.15	1.21	12	0.57	-131.00	1319.00	3995	20241022	-60.18	1536	20241101	3.58	3995	-60.18	20241022	1536	3.58	20241101	3995	-60.18	20241022	1536	3.58	20241101	0.00	N	032860	500	201 억	4397	N	N	N	N
155	20241104	150352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1593	54	2	3.51	360801375	226096	59.62	1586	1642	1574	2000	1078	1539	1595.79	0.01	8310	1751	1644	1590	1483	1429	1618	1457	202	461	500	1070	1	1	40395863	644	-12.16	1.21	12	0.56	-131.00	1319.00	3995	20241022	-60.13	1536	20241101	3.71	3995	-60.13	20241022	1536	3.71	20241101	3995	-60.13	20241022	1536	3.71	20241101	0.00	N	032860	500	201 억	4397	N	N	N	N
156	20241104	140344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1586	47	2	3.05	296160145	185406	48.89	1586	1642	1574	2000	1078	1539	1597.36	0.01	11106	1751	1644	1590	1483	1429	1618	1457	202	461	500	1070	1	1	40395863	641	-12.11	1.20	12	0.46	-131.00	1319.00	3995	20241022	-60.30	1536	20241101	3.26	3995	-60.30	20241022	1536	3.26	20241101	3995	-60.30	20241022	1536	3.26	20241101	0.00	N	032860	500	201 억	4397	N	N	N	N
157	20241104	130313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1586	47	2	3.05	274103424	171446	45.21	1586	1642	1576	2000	1078	1539	1598.77	0.01	12257	1751	1644	1590	1483	1429	1618	1457	202	461	500	1070	1	1	40395863	641	-12.11	1.20	12	0.42	-131.00	1319.00	3995	20241022	-60.30	1536	20241101	3.26	3995	-60.30	20241022	1536	3.26	20241101	3995	-60.30	20241022	1536	3.26	20241101	0.00	N	032860	500	201 억	4397	N	N	N	N
158	20241104	120340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1585	46	2	2.99	268428497	167872	44.27	1586	1642	1576	2000	1078	1539	1599.01	0.01	12751	1751	1644	1590	1483	1429	1618	1457	202	461	500	1070	1	1	40395863	640	-12.10	1.20	12	0.42	-131.00	1319.00	3995	20241022	-60.33	1536	20241101	3.19	3995	-60.33	20241022	1536	3.19	20241101	3995	-60.33	20241022	1536	3.19	20241101	0.00	N	032860	500	201 억	4397	N	N	N	N
159	20241104	110339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1585	46	2	2.99	245219377	153201	40.40	1586	1642	1577	2000	1078	1539	1600.64	0.01	13516	1751	1644	1590	1483	1429	1618	1457	202	461	500	1070	1	1	40395863	640	-12.10	1.20	12	0.38	-131.00	1319.00	3995	20241022	-60.33	1536	20241101	3.19	3995	-60.33	20241022	1536	3.19	20241101	3995	-60.33	20241022	1536	3.19	20241101	0.00	N	032860	500	201 억	4397	N	N	N	N
160	20241104	100336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1586	47	2	3.05	230802707	144090	38.00	1586	1642	1577	2000	1078	1539	1601.80	0.01	12839	1751	1644	1590	1483	1429	1618	1457	202	461	500	1070	1	1	40395863	641	-12.11	1.20	12	0.36	-131.00	1319.00	3995	20241022	-60.30	1536	20241101	3.26	3995	-60.30	20241022	1536	3.26	20241101	3995	-60.30	20241022	1536	3.26	20241101	0.00	N	032860	500	201 억	4397	N	N	N	N
161	20241104	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1597	58	2	3.77	99831160	62268	16.42	1586	1642	1580	2000	1078	1539	1603.25	0.01	3067	1751	1644	1590	1483	1429	1618	1457	202	461	500	1070	1	1	40395863	645	-12.19	1.21	12	0.15	-131.00	1319.00	3995	20241022	-60.03	1536	20241101	3.97	3995	-60.03	20241022	1536	3.97	20241101	3995	-60.03	20241022	1536	3.97	20241101	0.00	N	032860	500	201 억	4397	N	N	N	N
162	20241101	160329	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1539	-46	5	-2.90	591985237	371491	155.10	1588	1697	1536	2060	1110	1585	1593.61	0.00	5815	1649	1617	1598	1566	1547	1607	1556	202	475	500	1100	1	1	40395863	622	-11.75	1.17	12	0.92	-131.00	1319.00	3995	20241022	-61.48	1536	20241101	0.20	3995	-61.48	20241022	1536	0.20	20241101	3995	-61.48	20241022	1536	0.20	20241101	0.00	N	032860	500	201 억	0	N	N	N	N
163	20241101	150338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1544	-41	5	-2.59	547719566	342733	143.09	1588	1697	1539	2060	1110	1585	1598.21	0.00	9800	1649	1617	1598	1566	1547	1607	1556	202	475	500	1100	1	1	40395863	624	-11.79	1.17	12	0.85	-131.00	1319.00	3995	20241022	-61.35	1539	20241101	0.32	3995	-61.35	20241022	1539	0.32	20241101	3995	-61.35	20241022	1539	0.32	20241101	0.00	N	032860	500	201 억	0	N	N	N	N
164	20241101	140332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1593	8	2	0.50	388373057	240087	100.24	1588	1697	1576	2060	1110	1585	1618.06	0.00	2938	1649	1617	1598	1566	1547	1607	1556	202	475	500	1100	1	1	40395863	644	-12.16	1.21	12	0.59	-131.00	1319.00	3995	20241022	-60.13	1576	20241101	1.08	3995	-60.13	20241022	1576	1.08	20241101	3995	-60.13	20241022	1576	1.08	20241101	0.00	N	032860	500	201 억	0	N	N	N	N
165	20241101	130402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1600	15	2	0.95	330240017	203630	85.01	1588	1697	1576	2060	1110	1585	1622.33	0.00	592	1649	1617	1598	1566	1547	1607	1556	202	475	500	1100	1	1	40395863	646	-12.21	1.21	12	0.50	-131.00	1319.00	3995	20241022	-59.95	1576	20241101	1.52	3995	-59.95	20241022	1576	1.52	20241101	3995	-59.95	20241022	1576	1.52	20241101	0.00	N	032860	500	201 억	0	N	N	N	N
166	20241101	120403	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1602	17	2	1.07	290806987	179041	74.75	1588	1697	1576	2060	1110	1585	1624.94	0.00	420	1649	1617	1598	1566	1547	1607	1556	202	475	500	1100	1	1	40395863	647	-12.23	1.21	12	0.44	-131.00	1319.00	3995	20241022	-59.90	1576	20241101	1.65	3995	-59.90	20241022	1576	1.65	20241101	3995	-59.90	20241022	1576	1.65	20241101	0.00	N	032860	500	201 억	0	N	N	N	N
167	20241101	110401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1605	20	2	1.26	276291498	169958	70.96	1588	1697	1576	2060	1110	1585	1626.40	0.00	552	1649	1617	1598	1566	1547	1607	1556	202	475	500	1100	1	1	40395863	648	-12.25	1.22	12	0.42	-131.00	1319.00	3995	20241022	-59.82	1576	20241101	1.84	3995	-59.82	20241022	1576	1.84	20241101	3995	-59.82	20241022	1576	1.84	20241101	0.00	N	032860	500	201 억	0	N	N	N	N
168	20241101	100401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1638	53	2	3.34	199382377	122184	51.01	1588	1697	1576	2060	1110	1585	1633.04	0.00	-1404	1649	1617	1598	1566	1547	1607	1556	202	475	500	1100	1	1	40395863	662	-12.50	1.24	12	0.30	-131.00	1319.00	3995	20241022	-59.00	1576	20241101	3.93	3995	-59.00	20241022	1576	3.93	20241101	3995	-59.00	20241022	1576	3.93	20241101	0.00	N	032860	500	201 억	0	N	N	N	N
169	20241101	090401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1583	-2	5	-0.13	16926883	10686	4.46	1588	1588	1576	2060	1110	1585	1583.62	0.00	-26	1649	1617	1598	1566	1547	1607	1556	202	475	500	1100	1	1	40395863	639	-12.08	1.20	12	0.03	-131.00	1319.00	3995	20241022	-60.38	1576	20241101	0.44	3995	-60.38	20241022	1576	0.44	20241101	3995	-60.38	20241022	1576	0.44	20241101	0.00	N	032860	500	201 억	0	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History