KissMeData/072770/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 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	marketWarningCode	shortOverheated
2	20241129	160657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	-76	5	-4.45	543062960	330668	305.24	1706	1706	1626	2215	1195	1707	1642.34	0.50	-49109	1758	1732	1712	1686	1666	1745	1699	351	508	500	1160	1	1	70238244	1146	-11.99	1.60	12	0.47	-136.00	1018.00	3235	20240401	-49.58	1540	20240806	5.91	3235	-49.58	20240401	1540	5.91	20240806	3235	-49.58	20240401	1540	5.91	20240806	2.60	N	072770	500	351 억	354189	N	N	N	00	N
3	20241129	150714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1631	-76	5	-4.45	520583609	316899	292.53	1706	1706	1626	2215	1195	1707	1642.74	0.50	-39209	1758	1732	1712	1686	1666	1745	1699	351	508	500	1160	1	1	70238244	1146	-11.99	1.60	12	0.45	-136.00	1018.00	3235	20240401	-49.58	1540	20240806	5.91	3235	-49.58	20240401	1540	5.91	20240806	3235	-49.58	20240401	1540	5.91	20240806	2.60	N	072770	500	351 억	354189	N	N	N	00	N
4	20241129	140716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	-77	5	-4.51	448757295	272937	251.95	1706	1706	1626	2215	1195	1707	1644.18	0.50	-33815	1758	1732	1712	1686	1666	1745	1699	351	508	500	1160	1	1	70238244	1145	-11.99	1.60	12	0.39	-136.00	1018.00	3235	20240401	-49.61	1540	20240806	5.84	3235	-49.61	20240401	1540	5.84	20240806	3235	-49.61	20240401	1540	5.84	20240806	2.60	N	072770	500	351 억	354189	N	N	N	00	N
5	20241129	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1639	-68	5	-3.98	418865057	254609	235.03	1706	1706	1626	2215	1195	1707	1645.13	0.50	-34149	1758	1732	1712	1686	1666	1745	1699	351	508	500	1160	1	1	70238244	1151	-12.05	1.61	12	0.36	-136.00	1018.00	3235	20240401	-49.34	1540	20240806	6.43	3235	-49.34	20240401	1540	6.43	20240806	3235	-49.34	20240401	1540	6.43	20240806	2.60	N	072770	500	351 억	354189	N	N	N	00	N
6	20241129	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	-77	5	-4.51	349140140	211979	195.68	1706	1706	1626	2215	1195	1707	1647.05	0.50	-22603	1758	1732	1712	1686	1666	1745	1699	351	508	500	1160	1	1	70238244	1145	-11.99	1.60	12	0.30	-136.00	1018.00	3235	20240401	-49.61	1540	20240806	5.84	3235	-49.61	20240401	1540	5.84	20240806	3235	-49.61	20240401	1540	5.84	20240806	2.60	N	072770	500	351 억	354189	N	N	N	00	N
7	20241129	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1655	-52	5	-3.05	233300444	141144	130.29	1706	1706	1632	2215	1195	1707	1652.92	0.50	-25210	1758	1732	1712	1686	1666	1745	1699	351	508	500	1160	1	1	70238244	1162	-12.17	1.63	12	0.20	-136.00	1018.00	3235	20240401	-48.84	1540	20240806	7.47	3235	-48.84	20240401	1540	7.47	20240806	3235	-48.84	20240401	1540	7.47	20240806	2.60	N	072770	500	351 억	354189	N	N	N	00	N
8	20241129	100713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1646	-61	5	-3.57	190482606	115074	106.23	1706	1706	1632	2215	1195	1707	1655.31	0.50	-26153	1758	1732	1712	1686	1666	1745	1699	351	508	500	1160	1	1	70238244	1156	-12.10	1.62	12	0.16	-136.00	1018.00	3235	20240401	-49.12	1540	20240806	6.88	3235	-49.12	20240401	1540	6.88	20240806	3235	-49.12	20240401	1540	6.88	20240806	2.60	N	072770	500	351 억	354189	N	N	N	00	N
9	20241129	090715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1675	-32	5	-1.87	35505053	21189	19.56	1706	1706	1666	2215	1195	1707	1675.64	0.50	1672	1758	1732	1712	1686	1666	1745	1699	351	508	500	1160	1	1	70238244	1176	-12.32	1.65	12	0.03	-136.00	1018.00	3235	20240401	-48.22	1540	20240806	8.77	3235	-48.22	20240401	1540	8.77	20240806	3235	-48.22	20240401	1540	8.77	20240806	2.60	N	072770	500	351 억	354189	N	N	N	00	N
10	20241128	160706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1707	-21	5	-1.22	184694659	108324	13.78	1703	1738	1692	2245	1210	1728	1705.02	0.52	-12745	1926	1826	1770	1670	1614	1799	1643	351	517	500	1170	1	1	70238244	1199	-12.55	1.68	12	0.15	-136.00	1018.00	3235	20240401	-47.23	1540	20240806	10.84	3235	-47.23	20240401	1540	10.84	20240806	3235	-47.23	20240401	1540	10.84	20240806	2.59	N	072770	500	351 억	366934	N	N	N	00	N
11	20241128	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	-27	5	-1.56	173331455	101662	12.93	1703	1738	1692	2245	1210	1728	1704.98	0.52	-9219	1926	1826	1770	1670	1614	1799	1643	351	517	500	1170	1	1	70238244	1195	-12.51	1.67	12	0.14	-136.00	1018.00	3235	20240401	-47.42	1540	20240806	10.45	3235	-47.42	20240401	1540	10.45	20240806	3235	-47.42	20240401	1540	10.45	20240806	2.59	N	072770	500	351 억	366934	N	N	N	00	N
12	20241128	140717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-28	5	-1.62	152663452	89479	11.38	1703	1738	1693	2245	1210	1728	1706.14	0.52	-8868	1926	1826	1770	1670	1614	1799	1643	351	517	500	1170	1	1	70238244	1194	-12.50	1.67	12	0.13	-136.00	1018.00	3235	20240401	-47.45	1540	20240806	10.39	3235	-47.45	20240401	1540	10.39	20240806	3235	-47.45	20240401	1540	10.39	20240806	2.59	N	072770	500	351 억	366934	N	N	N	00	N
13	20241128	130715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	-25	5	-1.45	136810779	80146	10.20	1703	1738	1694	2245	1210	1728	1707.02	0.52	-7777	1926	1826	1770	1670	1614	1799	1643	351	517	500	1170	1	1	70238244	1196	-12.52	1.67	12	0.11	-136.00	1018.00	3235	20240401	-47.36	1540	20240806	10.58	3235	-47.36	20240401	1540	10.58	20240806	3235	-47.36	20240401	1540	10.58	20240806	2.59	N	072770	500	351 억	366934	N	N	N	00	N
14	20241128	120718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1701	-27	5	-1.56	121599327	71191	9.06	1703	1738	1698	2245	1210	1728	1708.07	0.52	-1741	1926	1826	1770	1670	1614	1799	1643	351	517	500	1170	1	1	70238244	1195	-12.51	1.67	12	0.10	-136.00	1018.00	3235	20240401	-47.42	1540	20240806	10.45	3235	-47.42	20240401	1540	10.45	20240806	3235	-47.42	20240401	1540	10.45	20240806	2.59	N	072770	500	351 억	366934	N	N	N	00	N
15	20241128	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1704	-24	5	-1.39	50666798	29579	3.76	1703	1738	1703	2245	1210	1728	1712.93	0.52	-1520	1926	1826	1770	1670	1614	1799	1643	351	517	500	1170	1	1	70238244	1197	-12.53	1.67	12	0.04	-136.00	1018.00	3235	20240401	-47.33	1540	20240806	10.65	3235	-47.33	20240401	1540	10.65	20240806	3235	-47.33	20240401	1540	10.65	20240806	2.59	N	072770	500	351 억	366934	N	N	N	00	N
16	20241128	100719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1730	2	2	0.12	19879391	11573	1.47	1703	1738	1703	2245	1210	1728	1717.74	0.52	2310	1926	1826	1770	1670	1614	1799	1643	351	517	500	1170	1	1	70238244	1215	-12.72	1.70	12	0.02	-136.00	1018.00	3235	20240401	-46.52	1540	20240806	12.34	3235	-46.52	20240401	1540	12.34	20240806	3235	-46.52	20240401	1540	12.34	20240806	2.59	N	072770	500	351 억	366934	N	N	N	00	N
17	20241128	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	-6	5	-0.35	4194985	2459	0.31	1703	1730	1703	2245	1210	1728	1705.97	0.52	1719	1926	1826	1770	1670	1614	1799	1643	351	517	500	1170	1	1	70238244	1210	-12.66	1.69	12	0.00	-136.00	1018.00	3235	20240401	-46.77	1540	20240806	11.82	3235	-46.77	20240401	1540	11.82	20240806	3235	-46.77	20240401	1540	11.82	20240806	2.59	N	072770	500	351 억	366934	N	N	N	00	N
18	20241127	160700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1728	8	2	0.47	1394148957	786029	346.02	1730	1870	1714	2235	1204	1720	1773.66	0.62	-66369	1765	1742	1722	1699	1679	1732	1689	351	515	500	1160	1	1	70238244	1214	-12.71	1.70	12	1.12	-136.00	1018.00	3235	20240401	-46.58	1540	20240806	12.21	3235	-46.58	20240401	1540	12.21	20240806	3235	-46.58	20240401	1540	12.21	20240806	2.62	N	072770	500	351 억	435956	N	N	N	00	N
19	20241127	150713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	2	2	0.12	1365958365	769686	338.83	1730	1870	1714	2235	1204	1720	1774.70	0.62	-64406	1765	1742	1722	1699	1679	1732	1689	351	515	500	1160	1	1	70238244	1210	-12.66	1.69	12	1.10	-136.00	1018.00	3235	20240401	-46.77	1540	20240806	11.82	3235	-46.77	20240401	1540	11.82	20240806	3235	-46.77	20240401	1540	11.82	20240806	2.62	N	072770	500	351 억	435956	N	N	N	00	N
20	20241127	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1717	-3	5	-0.17	1303015688	733103	322.72	1730	1870	1717	2235	1204	1720	1777.40	0.62	-59038	1765	1742	1722	1699	1679	1732	1689	351	515	500	1160	1	1	70238244	1206	-12.62	1.69	12	1.04	-136.00	1018.00	3235	20240401	-46.92	1540	20240806	11.49	3235	-46.92	20240401	1540	11.49	20240806	3235	-46.92	20240401	1540	11.49	20240806	2.62	N	072770	500	351 억	435956	N	N	N	00	N
21	20241127	130707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	20	2	1.16	1185684739	665237	292.85	1730	1870	1727	2235	1204	1720	1782.35	0.62	-24326	1765	1742	1722	1699	1679	1732	1689	351	515	500	1160	1	1	70238244	1222	-12.79	1.71	12	0.95	-136.00	1018.00	3235	20240401	-46.21	1540	20240806	12.99	3235	-46.21	20240401	1540	12.99	20240806	3235	-46.21	20240401	1540	12.99	20240806	2.62	N	072770	500	351 억	435956	N	N	N	00	N
22	20241127	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1752	32	2	1.86	1174004421	658521	289.89	1730	1870	1727	2235	1204	1720	1782.79	0.62	-22452	1765	1742	1722	1699	1679	1732	1689	351	515	500	1160	1	1	70238244	1231	-12.88	1.72	12	0.94	-136.00	1018.00	3235	20240401	-45.84	1540	20240806	13.77	3235	-45.84	20240401	1540	13.77	20240806	3235	-45.84	20240401	1540	13.77	20240806	2.62	N	072770	500	351 억	435956	N	N	N	00	N
23	20241127	110711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1735	15	2	0.87	1119020772	626864	275.95	1730	1870	1727	2235	1204	1720	1785.11	0.62	-6928	1765	1742	1722	1699	1679	1732	1689	351	515	500	1160	1	1	70238244	1219	-12.76	1.70	12	0.89	-136.00	1018.00	3235	20240401	-46.37	1540	20240806	12.66	3235	-46.37	20240401	1540	12.66	20240806	3235	-46.37	20240401	1540	12.66	20240806	2.62	N	072770	500	351 억	435956	N	N	N	00	N
24	20241127	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1755	35	2	2.03	950886452	530285	233.44	1730	1870	1727	2235	1204	1720	1793.16	0.62	47379	1765	1742	1722	1699	1679	1732	1689	351	515	500	1160	1	1	70238244	1233	-12.90	1.72	12	0.75	-136.00	1018.00	3235	20240401	-45.75	1540	20240806	13.96	3235	-45.75	20240401	1540	13.96	20240806	3235	-45.75	20240401	1540	13.96	20240806	2.62	N	072770	500	351 억	435956	N	N	N	00	N
25	20241127	090709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	111	2	6.45	283783426	158357	69.71	1730	1833	1730	2235	1204	1720	1792.05	0.62	47880	1765	1742	1722	1699	1679	1732	1689	351	515	500	1160	1	1	70238244	1286	-13.46	1.80	12	0.23	-136.00	1018.00	3235	20240401	-43.40	1540	20240806	18.90	3235	-43.40	20240401	1540	18.90	20240806	3235	-43.40	20240401	1540	18.90	20240806	2.62	N	072770	500	351 억	435956	N	N	N	00	N
26	20241126	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	0	3	0.00	385767079	223882	146.28	1740	1745	1702	2235	1204	1720	1723.10	0.54	53651	1858	1789	1748	1679	1638	1768	1658	351	515	500	1160	1	1	70238244	1208	-12.65	1.69	12	0.32	-136.00	1018.00	3235	20240401	-46.83	1540	20240806	11.69	3235	-46.83	20240401	1540	11.69	20240806	3235	-46.83	20240401	1540	11.69	20240806	2.64	N	072770	500	351 억	382323	N	N	N	00	N
27	20241126	150708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	0	3	0.00	359823559	208778	136.41	1740	1745	1702	2235	1204	1720	1723.47	0.54	53412	1858	1789	1748	1679	1638	1768	1658	351	515	500	1160	1	1	70238244	1208	-12.65	1.69	12	0.30	-136.00	1018.00	3235	20240401	-46.83	1540	20240806	11.69	3235	-46.83	20240401	1540	11.69	20240806	3235	-46.83	20240401	1540	11.69	20240806	2.64	N	072770	500	351 억	382323	N	N	N	00	N
28	20241126	140706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	13	2	0.76	159904740	93019	60.78	1740	1740	1702	2235	1204	1720	1719.05	0.54	36855	1858	1789	1748	1679	1638	1768	1658	351	515	500	1160	1	1	70238244	1217	-12.74	1.70	12	0.13	-136.00	1018.00	3235	20240401	-46.43	1540	20240806	12.53	3235	-46.43	20240401	1540	12.53	20240806	3235	-46.43	20240401	1540	12.53	20240806	2.64	N	072770	500	351 억	382323	N	N	N	00	N
29	20241126	130704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1731	11	2	0.64	95685738	55813	36.47	1740	1740	1702	2235	1204	1720	1714.40	0.54	3135	1858	1789	1748	1679	1638	1768	1658	351	515	500	1160	1	1	70238244	1216	-12.73	1.70	12	0.08	-136.00	1018.00	3235	20240401	-46.49	1540	20240806	12.40	3235	-46.49	20240401	1540	12.40	20240806	3235	-46.49	20240401	1540	12.40	20240806	2.64	N	072770	500	351 억	382323	N	N	N	00	N
30	20241126	120710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	9	2	0.52	87929813	51325	33.53	1740	1740	1702	2235	1204	1720	1713.20	0.54	3367	1858	1789	1748	1679	1638	1768	1658	351	515	500	1160	1	1	70238244	1214	-12.71	1.70	12	0.07	-136.00	1018.00	3235	20240401	-46.55	1540	20240806	12.27	3235	-46.55	20240401	1540	12.27	20240806	3235	-46.55	20240401	1540	12.27	20240806	2.64	N	072770	500	351 억	382323	N	N	N	00	N
31	20241126	110715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1714	-6	5	-0.35	66327513	38751	25.32	1740	1740	1702	2235	1204	1720	1711.63	0.54	-6454	1858	1789	1748	1679	1638	1768	1658	351	515	500	1160	1	1	70238244	1204	-12.60	1.68	12	0.06	-136.00	1018.00	3235	20240401	-47.02	1540	20240806	11.30	3235	-47.02	20240401	1540	11.30	20240806	3235	-47.02	20240401	1540	11.30	20240806	2.64	N	072770	500	351 억	382323	N	N	N	00	N
32	20241126	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1721	1	2	0.06	24922427	14462	9.45	1740	1740	1703	2235	1204	1720	1723.30	0.54	-535	1858	1789	1748	1679	1638	1768	1658	351	515	500	1160	1	1	70238244	1209	-12.65	1.69	12	0.02	-136.00	1018.00	3235	20240401	-46.80	1540	20240806	11.75	3235	-46.80	20240401	1540	11.75	20240806	3235	-46.80	20240401	1540	11.75	20240806	2.64	N	072770	500	351 억	382323	N	N	N	00	N
33	20241126	090709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1738	18	2	1.05	4138222	2380	1.56	1740	1740	1704	2235	1204	1720	1738.75	0.54	-878	1858	1789	1748	1679	1638	1768	1658	351	515	500	1160	1	1	70238244	1221	-12.78	1.71	12	0.00	-136.00	1018.00	3235	20240401	-46.28	1540	20240806	12.86	3235	-46.28	20240401	1540	12.86	20240806	3235	-46.28	20240401	1540	12.86	20240806	2.64	N	072770	500	351 억	382323	N	N	N	00	N
34	20241125	160652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	-16	5	-0.92	266511521	152538	137.15	1745	1817	1707	2255	1216	1736	1747.18	0.57	-17434	1783	1759	1741	1717	1699	1771	1729	351	519	500	1180	1	1	70238244	1208	-12.65	1.69	12	0.22	-136.00	1018.00	3235	20240401	-46.83	1540	20240806	11.69	3235	-46.83	20240401	1540	11.69	20240806	3235	-46.83	20240401	1540	11.69	20240806	2.66	N	072770	500	351 억	399765	N	N	N	00	N
35	20241125	150705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1722	-14	5	-0.81	251975246	144087	129.55	1745	1817	1707	2255	1216	1736	1748.77	0.57	-14241	1783	1759	1741	1717	1699	1771	1729	351	519	500	1180	1	1	70238244	1210	-12.66	1.69	12	0.21	-136.00	1018.00	3235	20240401	-46.77	1540	20240806	11.82	3235	-46.77	20240401	1540	11.82	20240806	3235	-46.77	20240401	1540	11.82	20240806	2.66	N	072770	500	351 억	399765	N	N	N	00	N
36	20241125	140703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1723	-13	5	-0.75	232023807	132475	119.11	1745	1817	1707	2255	1216	1736	1751.45	0.57	-11919	1783	1759	1741	1717	1699	1771	1729	351	519	500	1180	1	1	70238244	1210	-12.67	1.69	12	0.19	-136.00	1018.00	3235	20240401	-46.74	1540	20240806	11.88	3235	-46.74	20240401	1540	11.88	20240806	3235	-46.74	20240401	1540	11.88	20240806	2.66	N	072770	500	351 억	399765	N	N	N	00	N
37	20241125	130657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1731	-5	5	-0.29	185324569	105244	94.63	1745	1817	1718	2255	1216	1736	1760.90	0.57	-9227	1783	1759	1741	1717	1699	1771	1729	351	519	500	1180	1	1	70238244	1216	-12.73	1.70	12	0.15	-136.00	1018.00	3235	20240401	-46.49	1540	20240806	12.40	3235	-46.49	20240401	1540	12.40	20240806	3235	-46.49	20240401	1540	12.40	20240806	2.66	N	072770	500	351 억	399765	N	N	N	00	N
38	20241125	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	0	3	0.00	160067647	90601	81.46	1745	1817	1724	2255	1216	1736	1766.73	0.57	-7611	1783	1759	1741	1717	1699	1771	1729	351	519	500	1180	1	1	70238244	1219	-12.76	1.71	12	0.13	-136.00	1018.00	3235	20240401	-46.34	1540	20240806	12.73	3235	-46.34	20240401	1540	12.73	20240806	3235	-46.34	20240401	1540	12.73	20240806	2.66	N	072770	500	351 억	399765	N	N	N	00	N
39	20241125	110700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	12	2	0.69	116924643	65766	59.13	1745	1817	1745	2255	1216	1736	1777.89	0.57	-3289	1783	1759	1741	1717	1699	1771	1729	351	519	500	1180	1	1	70238244	1228	-12.85	1.72	12	0.09	-136.00	1018.00	3235	20240401	-45.97	1540	20240806	13.51	3235	-45.97	20240401	1540	13.51	20240806	3235	-45.97	20240401	1540	13.51	20240806	2.66	N	072770	500	351 억	399765	N	N	N	00	N
40	20241125	100654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1775	39	2	2.25	93757045	52616	47.31	1745	1817	1745	2255	1216	1736	1781.91	0.57	6091	1783	1759	1741	1717	1699	1771	1729	351	519	500	1180	1	1	70238244	1247	-13.05	1.74	12	0.07	-136.00	1018.00	3235	20240401	-45.13	1540	20240806	15.26	3235	-45.13	20240401	1540	15.26	20240806	3235	-45.13	20240401	1540	15.26	20240806	2.66	N	072770	500	351 억	399765	N	N	N	00	N
41	20241125	090653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	49	2	2.82	57385359	31990	28.76	1745	1817	1745	2255	1216	1736	1793.85	0.57	8358	1783	1759	1741	1717	1699	1771	1729	351	519	500	1180	1	1	70238244	1254	-13.12	1.75	12	0.05	-136.00	1018.00	3235	20240401	-44.82	1540	20240806	15.91	3235	-44.82	20240401	1540	15.91	20240806	3235	-44.82	20240401	1540	15.91	20240806	2.66	N	072770	500	351 억	399765	N	N	N	00	N
42	20241122	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	1	2	0.06	193499729	111208	61.53	1735	1765	1723	2255	1215	1735	1740.00	0.57	-2419	1826	1780	1750	1704	1674	1765	1689	351	520	500	1170	1	1	70238244	1219	-12.76	1.71	12	0.16	-136.00	1018.00	3235	20240401	-46.34	1540	20240806	12.73	3235	-46.34	20240401	1540	12.73	20240806	3235	-46.34	20240401	1540	12.73	20240806	2.66	N	072770	500	351 억	400597	N	N	N	00	N
43	20241122	150626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	5	2	0.29	181366526	104211	57.66	1735	1765	1723	2255	1215	1735	1740.38	0.57	-288	1826	1780	1750	1704	1674	1765	1689	351	520	500	1170	1	1	70238244	1222	-12.79	1.71	12	0.15	-136.00	1018.00	3235	20240401	-46.21	1540	20240806	12.99	3235	-46.21	20240401	1540	12.99	20240806	3235	-46.21	20240401	1540	12.99	20240806	2.66	N	072770	500	351 억	400597	N	N	N	00	N
44	20241122	140629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1743	8	2	0.46	156951498	90136	49.87	1735	1765	1723	2255	1215	1735	1741.27	0.57	-965	1826	1780	1750	1704	1674	1765	1689	351	520	500	1170	1	1	70238244	1224	-12.82	1.71	12	0.13	-136.00	1018.00	3235	20240401	-46.12	1540	20240806	13.18	3235	-46.12	20240401	1540	13.18	20240806	3235	-46.12	20240401	1540	13.18	20240806	2.66	N	072770	500	351 억	400597	N	N	N	00	N
45	20241122	130625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	13	2	0.75	119521914	68554	37.93	1735	1765	1723	2255	1215	1735	1743.47	0.57	6347	1826	1780	1750	1704	1674	1765	1689	351	520	500	1170	1	1	70238244	1228	-12.85	1.72	12	0.10	-136.00	1018.00	3235	20240401	-45.97	1540	20240806	13.51	3235	-45.97	20240401	1540	13.51	20240806	3235	-45.97	20240401	1540	13.51	20240806	2.66	N	072770	500	351 억	400597	N	N	N	00	N
46	20241122	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	15	2	0.86	115106466	66028	36.53	1735	1765	1723	2255	1215	1735	1743.30	0.57	8597	1826	1780	1750	1704	1674	1765	1689	351	520	500	1170	1	1	70238244	1229	-12.87	1.72	12	0.09	-136.00	1018.00	3235	20240401	-45.90	1540	20240806	13.64	3235	-45.90	20240401	1540	13.64	20240806	3235	-45.90	20240401	1540	13.64	20240806	2.66	N	072770	500	351 억	400597	N	N	N	00	N
47	20241122	110624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	4	2	0.23	84088447	48160	26.65	1735	1765	1723	2255	1215	1735	1746.02	0.57	8758	1826	1780	1750	1704	1674	1765	1689	351	520	500	1170	1	1	70238244	1221	-12.79	1.71	12	0.07	-136.00	1018.00	3235	20240401	-46.24	1540	20240806	12.92	3235	-46.24	20240401	1540	12.92	20240806	3235	-46.24	20240401	1540	12.92	20240806	2.66	N	072770	500	351 억	400597	N	N	N	00	N
48	20241122	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1756	21	2	1.21	50247232	28740	15.90	1735	1765	1723	2255	1215	1735	1748.34	0.57	8395	1826	1780	1750	1704	1674	1765	1689	351	520	500	1170	1	1	70238244	1233	-12.91	1.72	12	0.04	-136.00	1018.00	3235	20240401	-45.72	1540	20240806	14.03	3235	-45.72	20240401	1540	14.03	20240806	3235	-45.72	20240401	1540	14.03	20240806	2.66	N	072770	500	351 억	400597	N	N	N	00	N
49	20241122	090630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1749	14	2	0.81	6391769	3673	2.03	1735	1749	1723	2255	1215	1735	1740.20	0.57	1117	1826	1780	1750	1704	1674	1765	1689	351	520	500	1170	1	1	70238244	1228	-12.86	1.72	12	0.01	-136.00	1018.00	3235	20240401	-45.94	1540	20240806	13.57	3235	-45.94	20240401	1540	13.57	20240806	3235	-45.94	20240401	1540	13.57	20240806	2.66	N	072770	500	351 억	400597	N	N	N	00	N
50	20241121	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1735	-62	5	-3.45	314315308	180678	169.48	1796	1796	1720	2335	1258	1797	1739.65	0.58	-5401	1899	1847	1816	1764	1733	1832	1749	351	538	500	1220	1	1	70238244	1219	-12.76	1.70	12	0.26	-136.00	1018.00	3235	20240401	-46.37	1540	20240806	12.66	3235	-46.37	20240401	1540	12.66	20240806	3235	-46.37	20240401	1540	12.66	20240806	2.67	N	072770	500	351 억	405953	N	N	N	00	N
51	20241121	150637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	-44	5	-2.45	262708777	150823	141.47	1796	1796	1727	2335	1258	1797	1741.83	0.58	-3510	1899	1847	1816	1764	1733	1832	1749	351	538	500	1220	1	1	70238244	1231	-12.89	1.72	12	0.21	-136.00	1018.00	3235	20240401	-45.81	1540	20240806	13.83	3235	-45.81	20240401	1540	13.83	20240806	3235	-45.81	20240401	1540	13.83	20240806	2.67	N	072770	500	351 억	405953	N	N	N	00	N
52	20241121	140637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	-61	5	-3.39	252310055	144877	135.89	1796	1796	1727	2335	1258	1797	1741.55	0.58	-1794	1899	1847	1816	1764	1733	1832	1749	351	538	500	1220	1	1	70238244	1219	-12.76	1.71	12	0.21	-136.00	1018.00	3235	20240401	-46.34	1540	20240806	12.73	3235	-46.34	20240401	1540	12.73	20240806	3235	-46.34	20240401	1540	12.73	20240806	2.67	N	072770	500	351 억	405953	N	N	N	00	N
53	20241121	130629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1746	-51	5	-2.84	228972380	131526	123.37	1796	1796	1727	2335	1258	1797	1740.89	0.58	-3255	1899	1847	1816	1764	1733	1832	1749	351	538	500	1220	1	1	70238244	1226	-12.84	1.72	12	0.19	-136.00	1018.00	3235	20240401	-46.03	1540	20240806	13.38	3235	-46.03	20240401	1540	13.38	20240806	3235	-46.03	20240401	1540	13.38	20240806	2.67	N	072770	500	351 억	405953	N	N	N	00	N
54	20241121	120630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	-63	5	-3.51	156350571	89694	84.13	1796	1796	1727	2335	1258	1797	1743.16	0.58	6221	1899	1847	1816	1764	1733	1832	1749	351	538	500	1220	1	1	70238244	1218	-12.75	1.70	12	0.13	-136.00	1018.00	3235	20240401	-46.40	1540	20240806	12.60	3235	-46.40	20240401	1540	12.60	20240806	3235	-46.40	20240401	1540	12.60	20240806	2.67	N	072770	500	351 억	405953	N	N	N	00	N
55	20241121	110631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1736	-61	5	-3.39	122800461	70319	65.96	1796	1796	1728	2335	1258	1797	1746.33	0.58	4845	1899	1847	1816	1764	1733	1832	1749	351	538	500	1220	1	1	70238244	1219	-12.76	1.71	12	0.10	-136.00	1018.00	3235	20240401	-46.34	1540	20240806	12.73	3235	-46.34	20240401	1540	12.73	20240806	3235	-46.34	20240401	1540	12.73	20240806	2.67	N	072770	500	351 억	405953	N	N	N	00	N
56	20241121	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	-57	5	-3.17	90669136	51772	48.56	1796	1796	1728	2335	1258	1797	1751.32	0.58	3293	1899	1847	1816	1764	1733	1832	1749	351	538	500	1220	1	1	70238244	1222	-12.79	1.71	12	0.07	-136.00	1018.00	3235	20240401	-46.21	1540	20240806	12.99	3235	-46.21	20240401	1540	12.99	20240806	3235	-46.21	20240401	1540	12.99	20240806	2.67	N	072770	500	351 억	405953	N	N	N	00	N
57	20241121	090633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-32	5	-1.78	10471861	5871	5.51	1796	1796	1765	2335	1258	1797	1783.66	0.58	2821	1899	1847	1816	1764	1733	1832	1749	351	538	500	1220	1	1	70238244	1240	-12.98	1.73	12	0.01	-136.00	1018.00	3235	20240401	-45.44	1540	20240806	14.61	3235	-45.44	20240401	1540	14.61	20240806	3235	-45.44	20240401	1540	14.61	20240806	2.67	N	072770	500	351 억	405953	N	N	N	00	N
58	20241120	160626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1797	-72	5	-3.85	192049997	106236	81.80	1868	1868	1785	2425	1309	1869	1808.39	0.63	-33658	1970	1919	1870	1819	1770	1895	1795	351	556	500	1270	1	1	70238244	1262	-13.21	1.77	12	0.15	-136.00	1018.00	3235	20240401	-44.45	1540	20240806	16.69	3235	-44.45	20240401	1540	16.69	20240806	3235	-44.45	20240401	1540	16.69	20240806	2.66	N	072770	500	351 억	439588	N	N	N	00	N
59	20241120	150636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1792	-77	5	-4.12	158306064	87409	67.31	1868	1868	1792	2425	1309	1869	1811.10	0.63	-27678	1970	1919	1870	1819	1770	1895	1795	351	556	500	1270	1	1	70238244	1259	-13.18	1.76	12	0.12	-136.00	1018.00	3235	20240401	-44.61	1540	20240806	16.36	3235	-44.61	20240401	1540	16.36	20240806	3235	-44.61	20240401	1540	16.36	20240806	2.66	N	072770	500	351 억	439588	N	N	N	00	N
60	20241120	140637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	-66	5	-3.53	133423095	73556	56.64	1868	1868	1800	2425	1309	1869	1813.90	0.63	-21307	1970	1919	1870	1819	1770	1895	1795	351	556	500	1270	1	1	70238244	1266	-13.26	1.77	12	0.10	-136.00	1018.00	3235	20240401	-44.27	1540	20240806	17.08	3235	-44.27	20240401	1540	17.08	20240806	3235	-44.27	20240401	1540	17.08	20240806	2.66	N	072770	500	351 억	439588	N	N	N	00	N
61	20241120	130638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	-59	5	-3.16	109016117	60011	46.21	1868	1868	1801	2425	1309	1869	1816.60	0.63	-10663	1970	1919	1870	1819	1770	1895	1795	351	556	500	1270	1	1	70238244	1271	-13.31	1.78	12	0.09	-136.00	1018.00	3235	20240401	-44.05	1540	20240806	17.53	3235	-44.05	20240401	1540	17.53	20240806	3235	-44.05	20240401	1540	17.53	20240806	2.66	N	072770	500	351 억	439588	N	N	N	00	N
62	20241120	120636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	-51	5	-2.73	84905397	46659	35.93	1868	1868	1801	2425	1309	1869	1819.70	0.63	-6914	1970	1919	1870	1819	1770	1895	1795	351	556	500	1270	1	1	70238244	1277	-13.37	1.79	12	0.07	-136.00	1018.00	3235	20240401	-43.80	1540	20240806	18.05	3235	-43.80	20240401	1540	18.05	20240806	3235	-43.80	20240401	1540	18.05	20240806	2.66	N	072770	500	351 억	439588	N	N	N	00	N
63	20241120	110638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	-51	5	-2.73	78218505	42969	33.09	1868	1868	1801	2425	1309	1869	1820.35	0.63	-6591	1970	1919	1870	1819	1770	1895	1795	351	556	500	1270	1	1	70238244	1277	-13.37	1.79	12	0.06	-136.00	1018.00	3235	20240401	-43.80	1540	20240806	18.05	3235	-43.80	20240401	1540	18.05	20240806	3235	-43.80	20240401	1540	18.05	20240806	2.66	N	072770	500	351 억	439588	N	N	N	00	N
64	20241120	100638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	-45	5	-2.41	60214120	33029	25.43	1868	1868	1801	2425	1309	1869	1823.07	0.63	-840	1970	1919	1870	1819	1770	1895	1795	351	556	500	1270	1	1	70238244	1281	-13.41	1.79	12	0.05	-136.00	1018.00	3235	20240401	-43.62	1540	20240806	18.44	3235	-43.62	20240401	1540	18.44	20240806	3235	-43.62	20240401	1540	18.44	20240806	2.66	N	072770	500	351 억	439588	N	N	N	00	N
65	20241120	090637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	-8	5	-0.43	3777280	2046	1.58	1868	1868	1845	2425	1309	1869	1846.18	0.63	-1992	1970	1919	1870	1819	1770	1895	1795	351	556	500	1270	1	1	70238244	1307	-13.68	1.83	12	0.00	-136.00	1018.00	3235	20240401	-42.47	1540	20240806	20.84	3235	-42.47	20240401	1540	20.84	20240806	3235	-42.47	20240401	1540	20.84	20240806	2.66	N	072770	500	351 억	439588	N	N	N	00	N
66	20241119	160603	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	-23	5	-1.22	240567856	129536	50.75	1890	1921	1821	2455	1325	1892	1857.15	0.68	-39483	1968	1930	1877	1839	1786	1949	1858	351	563	500	1280	1	1	70238244	1313	-13.74	1.84	12	0.18	-136.00	1018.00	3235	20240401	-42.23	1540	20240806	21.36	3235	-42.23	20240401	1540	21.36	20240806	3235	-42.23	20240401	1540	21.36	20240806	2.66	N	072770	500	351 억	477302	N	N	N	01	N
67	20241119	150612	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1835	-57	5	-3.01	218543466	117724	46.12	1890	1921	1821	2455	1325	1892	1856.41	0.68	-36100	1968	1930	1877	1839	1786	1949	1858	351	563	500	1280	1	1	70238244	1289	-13.49	1.80	12	0.17	-136.00	1018.00	3235	20240401	-43.28	1540	20240806	19.16	3235	-43.28	20240401	1540	19.16	20240806	3235	-43.28	20240401	1540	19.16	20240806	2.66	N	072770	500	351 억	477302	N	N	N	01	N
68	20241119	140611	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1832	-60	5	-3.17	180860202	97234	38.09	1890	1921	1829	2455	1325	1892	1860.05	0.68	-26152	1968	1930	1877	1839	1786	1949	1858	351	563	500	1280	1	1	70238244	1287	-13.47	1.80	12	0.14	-136.00	1018.00	3235	20240401	-43.37	1540	20240806	18.96	3235	-43.37	20240401	1540	18.96	20240806	3235	-43.37	20240401	1540	18.96	20240806	2.66	N	072770	500	351 억	477302	N	N	N	01	N
69	20241119	130612	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	-35	5	-1.85	149781647	80287	31.45	1890	1921	1844	2455	1325	1892	1865.58	0.68	-24268	1968	1930	1877	1839	1786	1949	1858	351	563	500	1280	1	1	70238244	1304	-13.65	1.82	12	0.11	-136.00	1018.00	3235	20240401	-42.60	1540	20240806	20.58	3235	-42.60	20240401	1540	20.58	20240806	3235	-42.60	20240401	1540	20.58	20240806	2.66	N	072770	500	351 억	477302	N	N	N	01	N
70	20241119	120606	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1873	-19	5	-1.00	103011593	55009	21.55	1890	1921	1851	2455	1325	1892	1872.63	0.68	-6778	1968	1930	1877	1839	1786	1949	1858	351	563	500	1280	1	1	70238244	1316	-13.77	1.84	12	0.08	-136.00	1018.00	3235	20240401	-42.10	1540	20240806	21.62	3235	-42.10	20240401	1540	21.62	20240806	3235	-42.10	20240401	1540	21.62	20240806	2.66	N	072770	500	351 억	477302	N	N	N	01	N
71	20241119	110613	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1884	-8	5	-0.42	95533711	50995	19.98	1890	1921	1851	2455	1325	1892	1873.39	0.68	-3871	1968	1930	1877	1839	1786	1949	1858	351	563	500	1280	1	1	70238244	1323	-13.85	1.85	12	0.07	-136.00	1018.00	3235	20240401	-41.76	1540	20240806	22.34	3235	-41.76	20240401	1540	22.34	20240806	3235	-41.76	20240401	1540	22.34	20240806	2.66	N	072770	500	351 억	477302	N	N	N	01	N
72	20241119	100630	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-7	5	-0.37	54091514	28797	11.28	1890	1921	1851	2455	1325	1892	1878.37	0.68	1944	1968	1930	1877	1839	1786	1949	1858	351	563	500	1280	1	1	70238244	1324	-13.86	1.85	12	0.04	-136.00	1018.00	3235	20240401	-41.73	1540	20240806	22.40	3235	-41.73	20240401	1540	22.40	20240806	3235	-41.73	20240401	1540	22.40	20240806	2.66	N	072770	500	351 억	477302	N	N	N	01	N
73	20241119	090624	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1874	-18	5	-0.95	21947007	11816	4.63	1890	1890	1851	2455	1325	1892	1857.40	0.68	7480	1968	1930	1877	1839	1786	1949	1858	351	563	500	1280	1	1	70238244	1316	-13.78	1.84	12	0.02	-136.00	1018.00	3235	20240401	-42.07	1540	20240806	21.69	3235	-42.07	20240401	1540	21.69	20240806	3235	-42.07	20240401	1540	21.69	20240806	2.66	N	072770	500	351 억	477302	N	N	N	01	N
74	20241118	160606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1892	78	2	4.30	479391772	254956	50.30	1855	1915	1824	2355	1270	1814	1880.29	0.71	-19756	2042	1927	1764	1649	1486	1985	1707	351	541	500	1230	1	1	70238244	1329	-13.91	1.86	12	0.36	-136.00	1018.00	3235	20240401	-41.51	1540	20240806	22.86	3235	-41.51	20240401	1540	22.86	20240806	3235	-41.51	20240401	1540	22.86	20240806	2.66	N	072770	500	351 억	498071	N	N	N	00	N
75	20241118	150611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1903	89	2	4.91	467250725	248558	49.04	1855	1915	1824	2355	1270	1814	1879.85	0.71	-19016	2042	1927	1764	1649	1486	1985	1707	351	541	500	1230	1	1	70238244	1337	-13.99	1.87	12	0.35	-136.00	1018.00	3235	20240401	-41.17	1540	20240806	23.57	3235	-41.17	20240401	1540	23.57	20240806	3235	-41.17	20240401	1540	23.57	20240806	2.66	N	072770	500	351 억	498071	N	N	N	00	N
76	20241118	140614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	74	2	4.08	423504826	225438	44.48	1855	1915	1824	2355	1270	1814	1878.59	0.71	-22170	2042	1927	1764	1649	1486	1985	1707	351	541	500	1230	1	1	70238244	1326	-13.88	1.85	12	0.32	-136.00	1018.00	3235	20240401	-41.64	1540	20240806	22.60	3235	-41.64	20240401	1540	22.60	20240806	3235	-41.64	20240401	1540	22.60	20240806	2.66	N	072770	500	351 억	498071	N	N	N	00	N
77	20241118	130611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1865	51	2	2.81	323072942	172412	34.01	1855	1913	1824	2355	1270	1814	1873.84	0.71	-45128	2042	1927	1764	1649	1486	1985	1707	351	541	500	1230	1	1	70238244	1310	-13.71	1.83	12	0.25	-136.00	1018.00	3235	20240401	-42.35	1540	20240806	21.10	3235	-42.35	20240401	1540	21.10	20240806	3235	-42.35	20240401	1540	21.10	20240806	2.66	N	072770	500	351 억	498071	N	N	N	00	N
78	20241118	120614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1862	48	2	2.65	313342985	167173	32.98	1855	1913	1824	2355	1270	1814	1874.36	0.71	-43666	2042	1927	1764	1649	1486	1985	1707	351	541	500	1230	1	1	70238244	1308	-13.69	1.83	12	0.24	-136.00	1018.00	3235	20240401	-42.44	1540	20240806	20.91	3235	-42.44	20240401	1540	20.91	20240806	3235	-42.44	20240401	1540	20.91	20240806	2.66	N	072770	500	351 억	498071	N	N	N	00	N
79	20241118	110612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	61	2	3.36	248881907	132578	26.16	1855	1913	1824	2355	1270	1814	1877.25	0.71	-34271	2042	1927	1764	1649	1486	1985	1707	351	541	500	1230	1	1	70238244	1317	-13.79	1.84	12	0.19	-136.00	1018.00	3235	20240401	-42.04	1540	20240806	21.75	3235	-42.04	20240401	1540	21.75	20240806	3235	-42.04	20240401	1540	21.75	20240806	2.66	N	072770	500	351 억	498071	N	N	N	00	N
80	20241118	100607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	43	2	2.37	197346901	104915	20.70	1855	1913	1824	2355	1270	1814	1881.02	0.71	-38340	2042	1927	1764	1649	1486	1985	1707	351	541	500	1230	1	1	70238244	1304	-13.65	1.82	12	0.15	-136.00	1018.00	3235	20240401	-42.60	1540	20240806	20.58	3235	-42.60	20240401	1540	20.58	20240806	3235	-42.60	20240401	1540	20.58	20240806	2.66	N	072770	500	351 억	498071	N	N	N	00	N
81	20241118	090606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	65	2	3.58	43148302	23192	4.58	1855	1900	1824	2355	1270	1814	1860.48	0.71	-1806	2042	1927	1764	1649	1486	1985	1707	351	541	500	1230	1	1	70238244	1320	-13.82	1.85	12	0.03	-136.00	1018.00	3235	20240401	-41.92	1540	20240806	22.01	3235	-41.92	20240401	1540	22.01	20240806	3235	-41.92	20240401	1540	22.01	20240806	2.66	N	072770	500	351 억	498071	N	N	N	00	N
82	20241115	160625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	174	2	10.61	890821714	506208	589.19	1640	1879	1601	2130	1148	1640	1759.58	0.62	61573	1742	1691	1646	1595	1550	1668	1572	351	490	500	1110	1	1	70238244	1274	-13.34	1.78	12	0.72	-136.00	1018.00	3235	20240401	-43.93	1540	20240806	17.79	3235	-43.93	20240401	1540	17.79	20240806	3235	-43.93	20240401	1540	17.79	20240806	2.68	N	072770	500	351 억	437048	N	N	N	00	N
83	20241115	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1808	168	2	10.24	857660941	487923	567.91	1640	1879	1601	2130	1148	1640	1757.78	0.62	63642	1742	1691	1646	1595	1550	1668	1572	351	490	500	1110	1	1	70238244	1270	-13.29	1.78	12	0.69	-136.00	1018.00	3235	20240401	-44.11	1540	20240806	17.40	3235	-44.11	20240401	1540	17.40	20240806	3235	-44.11	20240401	1540	17.40	20240806	2.68	N	072770	500	351 억	437048	N	N	N	00	N
84	20241115	140634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1827	187	2	11.40	775883304	442780	515.36	1640	1879	1601	2130	1148	1640	1752.30	0.62	69614	1742	1691	1646	1595	1550	1668	1572	351	490	500	1110	1	1	70238244	1283	-13.43	1.79	12	0.63	-136.00	1018.00	3235	20240401	-43.52	1540	20240806	18.64	3235	-43.52	20240401	1540	18.64	20240806	3235	-43.52	20240401	1540	18.64	20240806	2.68	N	072770	500	351 억	437048	N	N	N	00	N
85	20241115	130635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	165	2	10.06	495450996	288914	336.27	1640	1805	1601	2130	1148	1640	1714.87	0.62	62914	1742	1691	1646	1595	1550	1668	1572	351	490	500	1110	1	1	70238244	1268	-13.27	1.77	12	0.41	-136.00	1018.00	3235	20240401	-44.20	1540	20240806	17.21	3235	-44.20	20240401	1540	17.21	20240806	3235	-44.20	20240401	1540	17.21	20240806	2.68	N	072770	500	351 억	437048	N	N	N	00	N
86	20241115	120639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1766	126	2	7.68	385070944	226946	264.15	1640	1776	1601	2130	1148	1640	1696.75	0.62	42146	1742	1691	1646	1595	1550	1668	1572	351	490	500	1110	1	1	70238244	1240	-12.99	1.73	12	0.32	-136.00	1018.00	3235	20240401	-45.41	1540	20240806	14.68	3235	-45.41	20240401	1540	14.68	20240806	3235	-45.41	20240401	1540	14.68	20240806	2.68	N	072770	500	351 억	437048	N	N	N	00	N
87	20241115	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1741	101	2	6.16	352452115	208359	242.51	1640	1776	1601	2130	1148	1640	1691.56	0.62	36118	1742	1691	1646	1595	1550	1668	1572	351	490	500	1110	1	1	70238244	1223	-12.80	1.71	12	0.30	-136.00	1018.00	3235	20240401	-46.18	1540	20240806	13.05	3235	-46.18	20240401	1540	13.05	20240806	3235	-46.18	20240401	1540	13.05	20240806	2.68	N	072770	500	351 억	437048	N	N	N	00	N
88	20241115	100624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	70	2	4.27	225865387	135480	157.69	1640	1739	1601	2130	1148	1640	1667.15	0.62	19547	1742	1691	1646	1595	1550	1668	1572	351	490	500	1110	1	1	70238244	1201	-12.57	1.68	12	0.19	-136.00	1018.00	3235	20240401	-47.14	1540	20240806	11.04	3235	-47.14	20240401	1540	11.04	20240806	3235	-47.14	20240401	1540	11.04	20240806	2.68	N	072770	500	351 억	437048	N	N	N	00	N
89	20241115	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1606	-34	5	-2.07	10111430	6178	7.19	1640	1670	1601	2130	1148	1640	1636.68	0.62	-2422	1742	1691	1646	1595	1550	1668	1572	351	490	500	1110	1	1	70238244	1128	-11.81	1.58	12	0.01	-136.00	1018.00	3235	20240401	-50.36	1540	20240806	4.29	3235	-50.36	20240401	1540	4.29	20240806	3235	-50.36	20240401	1540	4.29	20240806	2.68	N	072770	500	351 억	437048	N	N	N	00	N
90	20241114	160618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	3	2	0.18	133020189	80915	49.48	1678	1697	1601	2130	1148	1640	1643.95	0.61	9618	1755	1697	1660	1602	1565	1679	1584	351	490	500	1110	1	1	70238244	1154	-12.08	1.61	12	0.12	-136.00	1018.00	3235	20240401	-49.21	1540	20240806	6.69	3235	-49.21	20240401	1540	6.69	20240806	3235	-49.21	20240401	1540	6.69	20240806	2.70	N	072770	500	351 억	428291	N	N	N	00	N
91	20241114	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1645	5	2	0.30	114543468	69628	42.58	1678	1697	1601	2130	1148	1640	1645.08	0.61	9542	1755	1697	1660	1602	1565	1679	1584	351	490	500	1110	1	1	70238244	1155	-12.10	1.62	12	0.10	-136.00	1018.00	3235	20240401	-49.15	1540	20240806	6.82	3235	-49.15	20240401	1540	6.82	20240806	3235	-49.15	20240401	1540	6.82	20240806	2.70	N	072770	500	351 억	428291	N	N	N	00	N
92	20241114	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	2	2	0.12	98361519	59781	36.56	1678	1697	1601	2130	1148	1640	1645.36	0.61	10592	1755	1697	1660	1602	1565	1679	1584	351	490	500	1110	1	1	70238244	1153	-12.07	1.61	12	0.09	-136.00	1018.00	3235	20240401	-49.24	1540	20240806	6.62	3235	-49.24	20240401	1540	6.62	20240806	3235	-49.24	20240401	1540	6.62	20240806	2.70	N	072770	500	351 억	428291	N	N	N	00	N
93	20241114	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	2	2	0.12	80192767	48652	29.75	1678	1697	1601	2130	1148	1640	1648.29	0.61	3529	1755	1697	1660	1602	1565	1679	1584	351	490	500	1110	1	1	70238244	1153	-12.07	1.61	12	0.07	-136.00	1018.00	3235	20240401	-49.24	1540	20240806	6.62	3235	-49.24	20240401	1540	6.62	20240806	3235	-49.24	20240401	1540	6.62	20240806	2.70	N	072770	500	351 억	428291	N	N	N	00	N
94	20241114	120617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	-6	5	-0.37	71133996	43117	26.37	1678	1697	1601	2130	1148	1640	1649.79	0.61	1852	1755	1697	1660	1602	1565	1679	1584	351	490	500	1110	1	1	70238244	1148	-12.01	1.61	12	0.06	-136.00	1018.00	3235	20240401	-49.49	1540	20240806	6.10	3235	-49.49	20240401	1540	6.10	20240806	3235	-49.49	20240401	1540	6.10	20240806	2.70	N	072770	500	351 억	428291	N	N	N	00	N
95	20241114	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1654	14	2	0.85	50234989	30303	18.53	1678	1697	1601	2130	1148	1640	1657.76	0.61	840	1755	1697	1660	1602	1565	1679	1584	351	490	500	1110	1	1	70238244	1162	-12.16	1.62	12	0.04	-136.00	1018.00	3235	20240401	-48.87	1540	20240806	7.40	3235	-48.87	20240401	1540	7.40	20240806	3235	-48.87	20240401	1540	7.40	20240806	2.70	N	072770	500	351 억	428291	N	N	N	00	N
96	20241114	100637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1650	10	2	0.61	12251329	7360	4.50	1678	1697	1650	2130	1148	1640	1664.58	0.61	705	1755	1697	1660	1602	1565	1679	1584	351	490	500	1110	1	1	70238244	1159	-12.13	1.62	12	0.01	-136.00	1018.00	3235	20240401	-49.00	1540	20240806	7.14	3235	-49.00	20240401	1540	7.14	20240806	3235	-49.00	20240401	1540	7.14	20240806	2.70	N	072770	500	351 억	428291	N	N	N	00	N
97	20241114	090612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1640	0	3	0.00	0	0	0.00	0	0	0	2130	1148	1640	0.00	0.61	0	1755	1697	1660	1602	1565	1679	1584	351	490	500	1110	1	1	70238244	1152	-12.06	1.61	12	0.00	-136.00	1018.00	3235	20240401	-49.30	1540	20240806	6.49	3235	-49.30	20240401	1540	6.49	20240806	3235	-49.30	20240401	1540	6.49	20240806	2.70	N	072770	500	351 억	428291	N	N	N	00	N
98	20241113	160341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1640	-50	5	-2.96	271484905	163333	56.16	1700	1718	1623	2195	1183	1690	1662.17	0.57	26095	1848	1768	1720	1640	1592	1745	1617	351	505	500	1140	1	1	70238244	1152	-12.06	1.61	12	0.23	-136.00	1018.00	3235	20240401	-49.30	1540	20240806	6.49	3235	-49.30	20240401	1540	6.49	20240806	3235	-49.30	20240401	1540	6.49	20240806	2.73	N	072770	500	351 억	402153	N	N	N	00	N
99	20241113	150403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	-47	5	-2.78	252381962	151666	52.15	1700	1718	1623	2195	1183	1690	1664.06	0.57	28916	1848	1768	1720	1640	1592	1745	1617	351	505	500	1140	1	1	70238244	1154	-12.08	1.61	12	0.22	-136.00	1018.00	3235	20240401	-49.21	1540	20240806	6.69	3235	-49.21	20240401	1540	6.69	20240806	3235	-49.21	20240401	1540	6.69	20240806	2.73	N	072770	500	351 억	402153	N	N	N	00	N
100	20241113	140400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1624	-66	5	-3.91	234559899	140755	48.40	1700	1718	1623	2195	1183	1690	1666.44	0.57	29475	1848	1768	1720	1640	1592	1745	1617	351	505	500	1140	1	1	70238244	1141	-11.94	1.60	12	0.20	-136.00	1018.00	3235	20240401	-49.80	1540	20240806	5.45	3235	-49.80	20240401	1540	5.45	20240806	3235	-49.80	20240401	1540	5.45	20240806	2.73	N	072770	500	351 억	402153	N	N	N	00	N
101	20241113	130357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	-49	5	-2.90	191807459	114640	39.42	1700	1718	1630	2195	1183	1690	1673.13	0.57	11925	1848	1768	1720	1640	1592	1745	1617	351	505	500	1140	1	1	70238244	1153	-12.07	1.61	12	0.16	-136.00	1018.00	3235	20240401	-49.27	1540	20240806	6.56	3235	-49.27	20240401	1540	6.56	20240806	3235	-49.27	20240401	1540	6.56	20240806	2.73	N	072770	500	351 억	402153	N	N	N	00	N
102	20241113	120355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1670	-20	5	-1.18	130262092	77105	26.51	1700	1718	1654	2195	1183	1690	1689.41	0.57	357	1848	1768	1720	1640	1592	1745	1617	351	505	500	1140	1	1	70238244	1173	-12.28	1.64	12	0.11	-136.00	1018.00	3235	20240401	-48.38	1540	20240806	8.44	3235	-48.38	20240401	1540	8.44	20240806	3235	-48.38	20240401	1540	8.44	20240806	2.73	N	072770	500	351 억	402153	N	N	N	00	N
103	20241113	110354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1678	-12	5	-0.71	107877446	63707	21.91	1700	1718	1675	2195	1183	1690	1693.34	0.57	2389	1848	1768	1720	1640	1592	1745	1617	351	505	500	1140	1	1	70238244	1179	-12.34	1.65	12	0.09	-136.00	1018.00	3235	20240401	-48.13	1540	20240806	8.96	3235	-48.13	20240401	1540	8.96	20240806	3235	-48.13	20240401	1540	8.96	20240806	2.73	N	072770	500	351 억	402153	N	N	N	00	N
104	20241113	100354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	20	2	1.18	69865917	41136	14.15	1700	1718	1685	2195	1183	1690	1698.41	0.57	3675	1848	1768	1720	1640	1592	1745	1617	351	505	500	1140	1	1	70238244	1201	-12.57	1.68	12	0.06	-136.00	1018.00	3235	20240401	-47.14	1540	20240806	11.04	3235	-47.14	20240401	1540	11.04	20240806	3235	-47.14	20240401	1540	11.04	20240806	2.73	N	072770	500	351 억	402153	N	N	N	00	N
105	20241113	090348	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	0	3	0.00	12416036	7331	2.52	1700	1706	1690	2195	1183	1690	1693.63	0.57	-53	1848	1768	1720	1640	1592	1745	1617	351	505	500	1140	1	1	70238244	1187	-12.43	1.66	12	0.01	-136.00	1018.00	3235	20240401	-47.76	1540	20240806	9.74	3235	-47.76	20240401	1540	9.74	20240806	3235	-47.76	20240401	1540	9.74	20240806	2.73	N	072770	500	351 억	402153	N	N	N	00	N
106	20241112	160556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1690	-87	5	-4.90	493428955	288925	140.55	1759	1800	1672	2310	1244	1777	1707.81	0.56	10228	1937	1856	1798	1717	1659	1828	1689	351	533	500	1200	1	1	70238244	1187	-12.43	1.66	12	0.41	-136.00	1018.00	3235	20240401	-47.76	1540	20240806	9.74	3235	-47.76	20240401	1540	9.74	20240806	3235	-47.76	20240401	1540	9.74	20240806	2.74	N	072770	500	351 억	391925	N	N	N	00	N
107	20241112	150601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1711	-66	5	-3.71	411050733	240327	116.91	1759	1800	1672	2310	1244	1777	1710.38	0.56	14080	1937	1856	1798	1717	1659	1828	1689	351	533	500	1200	1	1	70238244	1202	-12.58	1.68	12	0.34	-136.00	1018.00	3235	20240401	-47.11	1540	20240806	11.10	3235	-47.11	20240401	1540	11.10	20240806	3235	-47.11	20240401	1540	11.10	20240806	2.74	N	072770	500	351 억	391925	N	N	N	00	N
108	20241112	140609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	-67	5	-3.77	383395917	224145	109.04	1759	1800	1672	2310	1244	1777	1710.48	0.56	12821	1937	1856	1798	1717	1659	1828	1689	351	533	500	1200	1	1	70238244	1201	-12.57	1.68	12	0.32	-136.00	1018.00	3235	20240401	-47.14	1540	20240806	11.04	3235	-47.14	20240401	1540	11.04	20240806	3235	-47.14	20240401	1540	11.04	20240806	2.74	N	072770	500	351 억	391925	N	N	N	00	N
109	20241112	130604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1704	-73	5	-4.11	264019537	153827	74.83	1759	1800	1697	2310	1244	1777	1716.34	0.56	5144	1937	1856	1798	1717	1659	1828	1689	351	533	500	1200	1	1	70238244	1197	-12.53	1.67	12	0.22	-136.00	1018.00	3235	20240401	-47.33	1540	20240806	10.65	3235	-47.33	20240401	1540	10.65	20240806	3235	-47.33	20240401	1540	10.65	20240806	2.74	N	072770	500	351 억	391925	N	N	N	00	N
110	20241112	120603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	-59	5	-3.32	221565745	128910	62.71	1759	1800	1697	2310	1244	1777	1718.76	0.56	11688	1937	1856	1798	1717	1659	1828	1689	351	533	500	1200	1	1	70238244	1207	-12.63	1.69	12	0.18	-136.00	1018.00	3235	20240401	-46.89	1540	20240806	11.56	3235	-46.89	20240401	1540	11.56	20240806	3235	-46.89	20240401	1540	11.56	20240806	2.74	N	072770	500	351 억	391925	N	N	N	00	N
111	20241112	110602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1718	-59	5	-3.32	194504267	113125	55.03	1759	1800	1697	2310	1244	1777	1719.37	0.56	10955	1937	1856	1798	1717	1659	1828	1689	351	533	500	1200	1	1	70238244	1207	-12.63	1.69	12	0.16	-136.00	1018.00	3235	20240401	-46.89	1540	20240806	11.56	3235	-46.89	20240401	1540	11.56	20240806	3235	-46.89	20240401	1540	11.56	20240806	2.74	N	072770	500	351 억	391925	N	N	N	00	N
112	20241112	100601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1715	-62	5	-3.49	82431658	47563	23.14	1759	1800	1700	2310	1244	1777	1733.10	0.56	-4559	1937	1856	1798	1717	1659	1828	1689	351	533	500	1200	1	1	70238244	1205	-12.61	1.68	12	0.07	-136.00	1018.00	3235	20240401	-46.99	1540	20240806	11.36	3235	-46.99	20240401	1540	11.36	20240806	3235	-46.99	20240401	1540	11.36	20240806	2.74	N	072770	500	351 억	391925	N	N	N	00	N
113	20241112	090600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1794	17	2	0.96	14180509	7919	3.85	1759	1800	1759	2310	1244	1777	1790.69	0.56	-6452	1937	1856	1798	1717	1659	1828	1689	351	533	500	1200	1	1	70238244	1260	-13.19	1.76	12	0.01	-136.00	1018.00	3235	20240401	-44.54	1540	20240806	16.49	3235	-44.54	20240401	1540	16.49	20240806	3235	-44.54	20240401	1540	16.49	20240806	2.74	N	072770	500	351 억	391925	N	N	N	00	N
114	20241111	160556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	-54	5	-2.95	366375041	205550	284.75	1879	1879	1740	2380	1282	1831	1782.42	0.54	8877	1873	1852	1836	1815	1799	1844	1807	351	549	500	1240	1	1	70238244	1248	-13.07	1.75	12	0.29	-136.00	1018.00	3235	20240401	-45.07	1540	20240806	15.39	3235	-45.07	20240401	1540	15.39	20240806	3235	-45.07	20240401	1540	15.39	20240806	2.73	N	072770	500	351 억	382630	N	N	N	00	N
115	20241111	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	-52	5	-2.84	355344947	199325	276.12	1879	1879	1740	2380	1282	1831	1782.74	0.54	10740	1873	1852	1836	1815	1799	1844	1807	351	549	500	1240	1	1	70238244	1250	-13.08	1.75	12	0.28	-136.00	1018.00	3235	20240401	-45.01	1540	20240806	15.52	3235	-45.01	20240401	1540	15.52	20240806	3235	-45.01	20240401	1540	15.52	20240806	2.73	N	072770	500	351 억	382630	N	N	N	00	N
116	20241111	140607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	-71	5	-3.88	323265287	181216	251.04	1879	1879	1740	2380	1282	1831	1783.87	0.54	10519	1873	1852	1836	1815	1799	1844	1807	351	549	500	1240	1	1	70238244	1236	-12.94	1.73	12	0.26	-136.00	1018.00	3235	20240401	-45.60	1540	20240806	14.29	3235	-45.60	20240401	1540	14.29	20240806	3235	-45.60	20240401	1540	14.29	20240806	2.73	N	072770	500	351 억	382630	N	N	N	00	N
117	20241111	130603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-66	5	-3.60	305667011	171225	237.20	1879	1879	1740	2380	1282	1831	1785.18	0.54	8440	1873	1852	1836	1815	1799	1844	1807	351	549	500	1240	1	1	70238244	1240	-12.98	1.73	12	0.24	-136.00	1018.00	3235	20240401	-45.44	1540	20240806	14.61	3235	-45.44	20240401	1540	14.61	20240806	3235	-45.44	20240401	1540	14.61	20240806	2.73	N	072770	500	351 억	382630	N	N	N	00	N
118	20241111	120559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1750	-81	5	-4.42	276403171	154498	214.02	1879	1879	1750	2380	1282	1831	1789.04	0.54	7323	1873	1852	1836	1815	1799	1844	1807	351	549	500	1240	1	1	70238244	1229	-12.87	1.72	12	0.22	-136.00	1018.00	3235	20240401	-45.90	1540	20240806	13.64	3235	-45.90	20240401	1540	13.64	20240806	3235	-45.90	20240401	1540	13.64	20240806	2.73	N	072770	500	351 억	382630	N	N	N	00	N
119	20241111	110559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1802	-29	5	-1.58	164603289	91175	126.30	1879	1879	1773	2380	1282	1831	1805.36	0.54	280	1873	1852	1836	1815	1799	1844	1807	351	549	500	1240	1	1	70238244	1266	-13.25	1.77	12	0.13	-136.00	1018.00	3235	20240401	-44.30	1540	20240806	17.01	3235	-44.30	20240401	1540	17.01	20240806	3235	-44.30	20240401	1540	17.01	20240806	2.73	N	072770	500	351 억	382630	N	N	N	00	N
120	20241111	100557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	-28	5	-1.53	107756968	59348	82.21	1879	1879	1797	2380	1282	1831	1815.68	0.54	1121	1873	1852	1836	1815	1799	1844	1807	351	549	500	1240	1	1	70238244	1266	-13.26	1.77	12	0.08	-136.00	1018.00	3235	20240401	-44.27	1540	20240806	17.08	3235	-44.27	20240401	1540	17.08	20240806	3235	-44.27	20240401	1540	17.08	20240806	2.73	N	072770	500	351 억	382630	N	N	N	00	N
121	20241111	090555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	-9	5	-0.49	27540986	15099	20.92	1879	1879	1800	2380	1282	1831	1824.03	0.54	5294	1873	1852	1836	1815	1799	1844	1807	351	549	500	1240	1	1	70238244	1280	-13.40	1.79	12	0.02	-136.00	1018.00	3235	20240401	-43.68	1540	20240806	18.31	3235	-43.68	20240401	1540	18.31	20240806	3235	-43.68	20240401	1540	18.31	20240806	2.73	N	072770	500	351 억	382630	N	N	N	00	N
122	20241108	160551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1831	-9	5	-0.49	132282261	72179	121.06	1857	1857	1820	2390	1288	1840	1832.71	0.56	-12693	1874	1857	1840	1823	1806	1848	1814	351	550	500	1250	1	1	70238244	1286	-13.46	1.80	12	0.10	-136.00	1018.00	3235	20240401	-43.40	1540	20240806	18.90	3235	-43.40	20240401	1540	18.90	20240806	3235	-43.40	20240401	1540	18.90	20240806	2.74	N	072770	500	351 억	395213	N	N	N	00	N
123	20241108	150558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	-20	5	-1.09	117007893	63825	107.05	1857	1857	1820	2390	1288	1840	1833.26	0.56	-10754	1874	1857	1840	1823	1806	1848	1814	351	550	500	1250	1	1	70238244	1278	-13.38	1.79	12	0.09	-136.00	1018.00	3235	20240401	-43.74	1540	20240806	18.18	3235	-43.74	20240401	1540	18.18	20240806	3235	-43.74	20240401	1540	18.18	20240806	2.74	N	072770	500	351 억	395213	N	N	N	00	N
124	20241108	140558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	-2	5	-0.11	95048313	51775	86.84	1857	1857	1826	2390	1288	1840	1835.80	0.56	-7830	1874	1857	1840	1823	1806	1848	1814	351	550	500	1250	1	1	70238244	1291	-13.51	1.81	12	0.07	-136.00	1018.00	3235	20240401	-43.18	1540	20240806	19.35	3235	-43.18	20240401	1540	19.35	20240806	3235	-43.18	20240401	1540	19.35	20240806	2.74	N	072770	500	351 억	395213	N	N	N	00	N
125	20241108	130558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1841	1	2	0.05	75518980	41108	68.95	1857	1857	1829	2390	1288	1840	1837.09	0.56	-4790	1874	1857	1840	1823	1806	1848	1814	351	550	500	1250	1	1	70238244	1293	-13.54	1.81	12	0.06	-136.00	1018.00	3235	20240401	-43.09	1540	20240806	19.55	3235	-43.09	20240401	1540	19.55	20240806	3235	-43.09	20240401	1540	19.55	20240806	2.74	N	072770	500	351 억	395213	N	N	N	00	N
126	20241108	120557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1842	2	2	0.11	60429810	32880	55.15	1857	1857	1829	2390	1288	1840	1837.89	0.56	-1837	1874	1857	1840	1823	1806	1848	1814	351	550	500	1250	1	1	70238244	1294	-13.54	1.81	12	0.05	-136.00	1018.00	3235	20240401	-43.06	1540	20240806	19.61	3235	-43.06	20240401	1540	19.61	20240806	3235	-43.06	20240401	1540	19.61	20240806	2.74	N	072770	500	351 억	395213	N	N	N	00	N
127	20241108	110557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	0	3	0.00	56184245	30568	51.27	1857	1857	1829	2390	1288	1840	1838.01	0.56	-1573	1874	1857	1840	1823	1806	1848	1814	351	550	500	1250	1	1	70238244	1292	-13.53	1.81	12	0.04	-136.00	1018.00	3235	20240401	-43.12	1540	20240806	19.48	3235	-43.12	20240401	1540	19.48	20240806	3235	-43.12	20240401	1540	19.48	20240806	2.74	N	072770	500	351 억	395213	N	N	N	00	N
128	20241108	100606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	10	2	0.54	27176630	14760	24.76	1857	1857	1829	2390	1288	1840	1841.24	0.56	1981	1874	1857	1840	1823	1806	1848	1814	351	550	500	1250	1	1	70238244	1299	-13.60	1.82	12	0.02	-136.00	1018.00	3235	20240401	-42.81	1540	20240806	20.13	3235	-42.81	20240401	1540	20.13	20240806	3235	-42.81	20240401	1540	20.13	20240806	2.74	N	072770	500	351 억	395213	N	N	N	00	N
129	20241108	090551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	17	2	0.92	131847	71	0.12	1857	1857	1857	2390	1288	1840	1857.00	0.56	-62	1874	1857	1840	1823	1806	1848	1814	351	550	500	1250	1	1	70238244	1304	-13.65	1.82	12	0.00	-136.00	1018.00	3235	20240401	-42.60	1540	20240806	20.58	3235	-42.60	20240401	1540	20.58	20240806	3235	-42.60	20240401	1540	20.58	20240806	2.74	N	072770	500	351 억	395213	N	N	N	00	N
130	20241107	160554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	14	2	0.77	109268510	59621	72.41	1856	1857	1823	2370	1279	1826	1832.72	0.58	-11672	1945	1885	1855	1795	1765	1870	1780	351	544	500	1240	1	1	70238244	1292	-13.53	1.81	12	0.08	-136.00	1018.00	3235	20240401	-43.12	1540	20240806	19.48	3235	-43.12	20240401	1540	19.48	20240806	3235	-43.12	20240401	1540	19.48	20240806	2.73	N	072770	500	351 억	406885	N	N	N	00	N
131	20241107	150554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1841	15	2	0.82	96478856	52660	63.96	1856	1857	1823	2370	1279	1826	1832.11	0.58	-9892	1945	1885	1855	1795	1765	1870	1780	351	544	500	1240	1	1	70238244	1293	-13.54	1.81	12	0.07	-136.00	1018.00	3235	20240401	-43.09	1540	20240806	19.55	3235	-43.09	20240401	1540	19.55	20240806	3235	-43.09	20240401	1540	19.55	20240806	2.73	N	072770	500	351 억	406885	N	N	N	00	N
132	20241107	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1842	16	2	0.88	79604159	43455	52.78	1856	1857	1823	2370	1279	1826	1831.88	0.58	-9029	1945	1885	1855	1795	1765	1870	1780	351	544	500	1240	1	1	70238244	1294	-13.54	1.81	12	0.06	-136.00	1018.00	3235	20240401	-43.06	1540	20240806	19.61	3235	-43.06	20240401	1540	19.61	20240806	3235	-43.06	20240401	1540	19.61	20240806	2.73	N	072770	500	351 억	406885	N	N	N	00	N
133	20241107	130558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	14	2	0.77	61705663	33694	40.92	1856	1857	1823	2370	1279	1826	1831.35	0.58	-7773	1945	1885	1855	1795	1765	1870	1780	351	544	500	1240	1	1	70238244	1292	-13.53	1.81	12	0.05	-136.00	1018.00	3235	20240401	-43.12	1540	20240806	19.48	3235	-43.12	20240401	1540	19.48	20240806	3235	-43.12	20240401	1540	19.48	20240806	2.73	N	072770	500	351 억	406885	N	N	N	00	N
134	20241107	120555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	4	2	0.22	57226166	31248	37.95	1856	1857	1823	2370	1279	1826	1831.35	0.58	-7851	1945	1885	1855	1795	1765	1870	1780	351	544	500	1240	1	1	70238244	1285	-13.46	1.80	12	0.04	-136.00	1018.00	3235	20240401	-43.43	1540	20240806	18.83	3235	-43.43	20240401	1540	18.83	20240806	3235	-43.43	20240401	1540	18.83	20240806	2.73	N	072770	500	351 억	406885	N	N	N	00	N
135	20241107	110554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	19	2	1.04	27628088	15084	18.32	1856	1857	1823	2370	1279	1826	1831.62	0.58	-5573	1945	1885	1855	1795	1765	1870	1780	351	544	500	1240	1	1	70238244	1296	-13.57	1.81	12	0.02	-136.00	1018.00	3235	20240401	-42.97	1540	20240806	19.81	3235	-42.97	20240401	1540	19.81	20240806	3235	-42.97	20240401	1540	19.81	20240806	2.73	N	072770	500	351 억	406885	N	N	N	00	N
136	20241107	100554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1846	20	2	1.10	15930905	8704	10.57	1856	1857	1823	2370	1279	1826	1830.30	0.58	-5739	1945	1885	1855	1795	1765	1870	1780	351	544	500	1240	1	1	70238244	1297	-13.57	1.81	12	0.01	-136.00	1018.00	3235	20240401	-42.94	1540	20240806	19.87	3235	-42.94	20240401	1540	19.87	20240806	3235	-42.94	20240401	1540	19.87	20240806	2.73	N	072770	500	351 억	406885	N	N	N	00	N
137	20241107	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1826	0	3	0.00	583094	319	0.39	1856	1856	1826	2370	1279	1826	1827.88	0.58	192	1945	1885	1855	1795	1765	1870	1780	351	544	500	1240	1	1	70238244	1283	-13.43	1.79	12	0.00	-136.00	1018.00	3235	20240401	-43.55	1540	20240806	18.57	3235	-43.55	20240401	1540	18.57	20240806	3235	-43.55	20240401	1540	18.57	20240806	2.73	N	072770	500	351 억	406885	N	N	N	00	N
138	20241106	160556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1826	-35	5	-1.88	153686167	82279	83.27	1846	1915	1825	2415	1303	1861	1867.87	0.61	-22447	1937	1898	1861	1822	1785	1880	1804	351	554	500	1260	1	1	70238244	1283	-13.43	1.79	12	0.12	-136.00	1018.00	3235	20240401	-43.55	1540	20240806	18.57	3235	-43.55	20240401	1540	18.57	20240806	3235	-43.55	20240401	1540	18.57	20240806	2.72	N	072770	500	351 억	429364	N	N	N	00	N
139	20241106	150614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	-4	5	-0.21	142222003	76010	76.93	1846	1915	1825	2415	1303	1861	1871.10	0.61	-20136	1937	1898	1861	1822	1785	1880	1804	351	554	500	1260	1	1	70238244	1304	-13.65	1.82	12	0.11	-136.00	1018.00	3235	20240401	-42.60	1540	20240806	20.58	3235	-42.60	20240401	1540	20.58	20240806	3235	-42.60	20240401	1540	20.58	20240806	2.72	N	072770	500	351 억	429364	N	N	N	00	N
140	20241106	140610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	-16	5	-0.86	124053432	66105	66.90	1846	1915	1844	2415	1303	1861	1876.61	0.61	-17786	1937	1898	1861	1822	1785	1880	1804	351	554	500	1260	1	1	70238244	1296	-13.57	1.81	12	0.09	-136.00	1018.00	3235	20240401	-42.97	1540	20240806	19.81	3235	-42.97	20240401	1540	19.81	20240806	3235	-42.97	20240401	1540	19.81	20240806	2.72	N	072770	500	351 억	429364	N	N	N	00	N
141	20241106	130616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	-4	5	-0.21	104120745	55352	56.02	1846	1915	1846	2415	1303	1861	1881.07	0.61	-14992	1937	1898	1861	1822	1785	1880	1804	351	554	500	1260	1	1	70238244	1304	-13.65	1.82	12	0.08	-136.00	1018.00	3235	20240401	-42.60	1540	20240806	20.58	3235	-42.60	20240401	1540	20.58	20240806	3235	-42.60	20240401	1540	20.58	20240806	2.72	N	072770	500	351 억	429364	N	N	N	00	N
142	20241106	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	-4	5	-0.21	82357743	43613	44.14	1846	1915	1846	2415	1303	1861	1888.38	0.61	-6485	1937	1898	1861	1822	1785	1880	1804	351	554	500	1260	1	1	70238244	1304	-13.65	1.82	12	0.06	-136.00	1018.00	3235	20240401	-42.60	1540	20240806	20.58	3235	-42.60	20240401	1540	20.58	20240806	3235	-42.60	20240401	1540	20.58	20240806	2.72	N	072770	500	351 억	429364	N	N	N	00	N
143	20241106	110601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	29	2	1.56	72882471	38546	39.01	1846	1915	1846	2415	1303	1861	1890.79	0.61	-2406	1937	1898	1861	1822	1785	1880	1804	351	554	500	1260	1	1	70238244	1328	-13.90	1.86	12	0.05	-136.00	1018.00	3235	20240401	-41.58	1540	20240806	22.73	3235	-41.58	20240401	1540	22.73	20240806	3235	-41.58	20240401	1540	22.73	20240806	2.72	N	072770	500	351 억	429364	N	N	N	00	N
144	20241106	100603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1889	28	2	1.50	64429005	34049	34.46	1846	1915	1846	2415	1303	1861	1892.24	0.61	1475	1937	1898	1861	1822	1785	1880	1804	351	554	500	1260	1	1	70238244	1327	-13.89	1.86	12	0.05	-136.00	1018.00	3235	20240401	-41.61	1540	20240806	22.66	3235	-41.61	20240401	1540	22.66	20240806	3235	-41.61	20240401	1540	22.66	20240806	2.72	N	072770	500	351 억	429364	N	N	N	00	N
145	20241106	090600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1873	12	2	0.64	11613812	6203	6.28	1846	1884	1846	2415	1303	1861	1872.29	0.61	-4396	1937	1898	1861	1822	1785	1880	1804	351	554	500	1260	1	1	70238244	1316	-13.77	1.84	12	0.01	-136.00	1018.00	3235	20240401	-42.10	1540	20240806	21.62	3235	-42.10	20240401	1540	21.62	20240806	3235	-42.10	20240401	1540	21.62	20240806	2.72	N	072770	500	351 억	429364	N	N	N	00	N
146	20241105	160543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1861	-18	5	-0.96	183315538	98805	77.96	1879	1900	1824	2440	1316	1879	1855.33	0.63	-10530	1977	1927	1867	1817	1757	1953	1843	351	561	500	1270	1	1	70238244	1307	-13.68	1.83	12	0.14	-136.00	1018.00	3235	20240401	-42.47	1540	20240806	20.84	3235	-42.47	20240401	1540	20.84	20240806	3235	-42.47	20240401	1540	20.84	20240806	2.72	N	072770	500	351 억	442237	N	N	N	00	N
147	20241105	150554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1868	-11	5	-0.59	176679199	95239	75.15	1879	1900	1824	2440	1316	1879	1855.11	0.63	-10182	1977	1927	1867	1817	1757	1953	1843	351	561	500	1270	1	1	70238244	1312	-13.74	1.83	12	0.14	-136.00	1018.00	3235	20240401	-42.26	1540	20240806	21.30	3235	-42.26	20240401	1540	21.30	20240806	3235	-42.26	20240401	1540	21.30	20240806	2.72	N	072770	500	351 억	442237	N	N	N	00	N
148	20241105	140551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1867	-12	5	-0.64	167908916	90517	71.42	1879	1900	1824	2440	1316	1879	1855.00	0.63	-11039	1977	1927	1867	1817	1757	1953	1843	351	561	500	1270	1	1	70238244	1311	-13.73	1.83	12	0.13	-136.00	1018.00	3235	20240401	-42.29	1540	20240806	21.23	3235	-42.29	20240401	1540	21.23	20240806	3235	-42.29	20240401	1540	21.23	20240806	2.72	N	072770	500	351 억	442237	N	N	N	00	N
149	20241105	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	-10	5	-0.53	159551268	86035	67.89	1879	1900	1824	2440	1316	1879	1854.49	0.63	-6816	1977	1927	1867	1817	1757	1953	1843	351	561	500	1270	1	1	70238244	1313	-13.74	1.84	12	0.12	-136.00	1018.00	3235	20240401	-42.23	1540	20240806	21.36	3235	-42.23	20240401	1540	21.36	20240806	3235	-42.23	20240401	1540	21.36	20240806	2.72	N	072770	500	351 억	442237	N	N	N	00	N
150	20241105	120548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1868	-11	5	-0.59	144554407	77993	61.54	1879	1900	1824	2440	1316	1879	1853.43	0.63	-2805	1977	1927	1867	1817	1757	1953	1843	351	561	500	1270	1	1	70238244	1312	-13.74	1.83	12	0.11	-136.00	1018.00	3235	20240401	-42.26	1540	20240806	21.30	3235	-42.26	20240401	1540	21.30	20240806	3235	-42.26	20240401	1540	21.30	20240806	2.72	N	072770	500	351 억	442237	N	N	N	00	N
151	20241105	110540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1871	-8	5	-0.43	122998221	66394	52.39	1879	1900	1824	2440	1316	1879	1852.55	0.63	4245	1977	1927	1867	1817	1757	1953	1843	351	561	500	1270	1	1	70238244	1314	-13.76	1.84	12	0.09	-136.00	1018.00	3235	20240401	-42.16	1540	20240806	21.49	3235	-42.16	20240401	1540	21.49	20240806	3235	-42.16	20240401	1540	21.49	20240806	2.72	N	072770	500	351 억	442237	N	N	N	00	N
152	20241105	100548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	-22	5	-1.17	110243124	59515	46.96	1879	1900	1824	2440	1316	1879	1852.36	0.63	6711	1977	1927	1867	1817	1757	1953	1843	351	561	500	1270	1	1	70238244	1304	-13.65	1.82	12	0.08	-136.00	1018.00	3235	20240401	-42.60	1540	20240806	20.58	3235	-42.60	20240401	1540	20.58	20240806	3235	-42.60	20240401	1540	20.58	20240806	2.72	N	072770	500	351 억	442237	N	N	N	00	N
153	20241105	090546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	-25	5	-1.33	49845231	26639	21.02	1879	1900	1845	2440	1316	1879	1871.14	0.63	469	1977	1927	1867	1817	1757	1953	1843	351	561	500	1270	1	1	70238244	1302	-13.63	1.82	12	0.04	-136.00	1018.00	3235	20240401	-42.69	1540	20240806	20.39	3235	-42.69	20240401	1540	20.39	20240806	3235	-42.69	20240401	1540	20.39	20240806	2.72	N	072770	500	351 억	442237	N	N	N	00	N
154	20241104	160543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	53	2	2.90	235752816	126537	83.74	1824	1917	1807	2370	1279	1826	1863.11	0.63	-368	1899	1862	1813	1776	1727	1881	1795	351	544	500	1240	1	1	70238244	1320	-13.82	1.85	12	0.18	-136.00	1018.00	3235	20240401	-41.92	1540	20240806	22.01	3235	-41.92	20240401	1540	22.01	20240806	3235	-41.92	20240401	1540	22.01	20240806	2.70	N	072770	500	351 억	441310	N	N	N	00	N
155	20241104	150552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1883	57	2	3.12	224104678	120280	79.60	1824	1917	1807	2370	1279	1826	1863.19	0.63	536	1899	1862	1813	1776	1727	1881	1795	351	544	500	1240	1	1	70238244	1323	-13.85	1.85	12	0.17	-136.00	1018.00	3235	20240401	-41.79	1540	20240806	22.27	3235	-41.79	20240401	1540	22.27	20240806	3235	-41.79	20240401	1540	22.27	20240806	2.70	N	072770	500	351 억	441310	N	N	N	00	N
156	20241104	140544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1906	80	2	4.38	201540044	108329	71.69	1824	1917	1807	2370	1279	1826	1860.44	0.63	8980	1899	1862	1813	1776	1727	1881	1795	351	544	500	1240	1	1	70238244	1339	-14.01	1.87	12	0.15	-136.00	1018.00	3235	20240401	-41.08	1540	20240806	23.77	3235	-41.08	20240401	1540	23.77	20240806	3235	-41.08	20240401	1540	23.77	20240806	2.70	N	072770	500	351 억	441310	N	N	N	00	N
157	20241104	130530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1914	88	2	4.82	187360837	100879	66.76	1824	1917	1807	2370	1279	1826	1857.28	0.63	13558	1899	1862	1813	1776	1727	1881	1795	351	544	500	1240	1	1	70238244	1344	-14.07	1.88	12	0.14	-136.00	1018.00	3235	20240401	-40.83	1540	20240806	24.29	3235	-40.83	20240401	1540	24.29	20240806	3235	-40.83	20240401	1540	24.29	20240806	2.70	N	072770	500	351 억	441310	N	N	N	00	N
158	20241104	120536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	64	2	3.50	155664164	84238	55.74	1824	1890	1807	2370	1279	1826	1847.91	0.63	9346	1899	1862	1813	1776	1727	1881	1795	351	544	500	1240	1	1	70238244	1328	-13.90	1.86	12	0.12	-136.00	1018.00	3235	20240401	-41.58	1540	20240806	22.73	3235	-41.58	20240401	1540	22.73	20240806	3235	-41.58	20240401	1540	22.73	20240806	2.70	N	072770	500	351 억	441310	N	N	N	00	N
159	20241104	110533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	43	2	2.35	126378488	68654	45.43	1824	1869	1807	2370	1279	1826	1840.80	0.63	3172	1899	1862	1813	1776	1727	1881	1795	351	544	500	1240	1	1	70238244	1313	-13.74	1.84	12	0.10	-136.00	1018.00	3235	20240401	-42.23	1540	20240806	21.36	3235	-42.23	20240401	1540	21.36	20240806	3235	-42.23	20240401	1540	21.36	20240806	2.70	N	072770	500	351 억	441310	N	N	N	00	N
160	20241104	100527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	22	2	1.20	86590578	47110	31.17	1824	1860	1807	2370	1279	1826	1838.05	0.63	3247	1899	1862	1813	1776	1727	1881	1795	351	544	500	1240	1	1	70238244	1298	-13.59	1.82	12	0.07	-136.00	1018.00	3235	20240401	-42.87	1540	20240806	20.00	3235	-42.87	20240401	1540	20.00	20240806	3235	-42.87	20240401	1540	20.00	20240806	2.70	N	072770	500	351 억	441310	N	N	N	00	N
161	20241104	090533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1848	22	2	1.20	28196740	15445	10.22	1824	1849	1807	2370	1279	1826	1825.62	0.63	12000	1899	1862	1813	1776	1727	1881	1795	351	544	500	1240	1	1	70238244	1298	-13.59	1.82	12	0.02	-136.00	1018.00	3235	20240401	-42.87	1540	20240806	20.00	3235	-42.87	20240401	1540	20.00	20240806	3235	-42.87	20240401	1540	20.00	20240806	2.70	N	072770	500	351 억	441310	N	N	N	00	N
162	20241101	160515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1826	1	2	0.05	274017176	151114	74.85	1764	1850	1764	2370	1278	1825	1813.26	0.59	24130	1937	1880	1837	1780	1737	1859	1759	351	545	500	1240	1	1	70238244	1283	-13.43	1.79	12	0.22	-136.00	1018.00	3235	20240401	-43.55	1540	20240806	18.57	3235	-43.55	20240401	1540	18.57	20240806	3235	-43.55	20240401	1540	18.57	20240806	2.70	N	072770	500	351 억	417157	N	N	N	00	N
163	20241101	150528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1827	2	2	0.11	248196738	136986	67.85	1764	1850	1764	2370	1278	1825	1811.84	0.59	25914	1937	1880	1837	1780	1737	1859	1759	351	545	500	1240	1	1	70238244	1283	-13.43	1.79	12	0.20	-136.00	1018.00	3235	20240401	-43.52	1540	20240806	18.64	3235	-43.52	20240401	1540	18.64	20240806	3235	-43.52	20240401	1540	18.64	20240806	2.70	N	072770	500	351 억	417157	N	N	N	00	N
164	20241101	140516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	-2	5	-0.11	229649080	126811	62.81	1764	1850	1764	2370	1278	1825	1810.96	0.59	26594	1937	1880	1837	1780	1737	1859	1759	351	545	500	1240	1	1	70238244	1280	-13.40	1.79	12	0.18	-136.00	1018.00	3235	20240401	-43.65	1540	20240806	18.38	3235	-43.65	20240401	1540	18.38	20240806	3235	-43.65	20240401	1540	18.38	20240806	2.70	N	072770	500	351 억	417157	N	N	N	00	N
165	20241101	130613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	0	3	0.00	217200900	119994	59.44	1764	1850	1764	2370	1278	1825	1810.10	0.59	20967	1937	1880	1837	1780	1737	1859	1759	351	545	500	1240	1	1	70238244	1282	-13.42	1.79	12	0.17	-136.00	1018.00	3235	20240401	-43.59	1540	20240806	18.51	3235	-43.59	20240401	1540	18.51	20240806	3235	-43.59	20240401	1540	18.51	20240806	2.70	N	072770	500	351 억	417157	N	N	N	00	N
166	20241101	120614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1838	13	2	0.71	207154448	114487	56.71	1764	1850	1764	2370	1278	1825	1809.41	0.59	19834	1937	1880	1837	1780	1737	1859	1759	351	545	500	1240	1	1	70238244	1291	-13.51	1.81	12	0.16	-136.00	1018.00	3235	20240401	-43.18	1540	20240806	19.35	3235	-43.18	20240401	1540	19.35	20240806	3235	-43.18	20240401	1540	19.35	20240806	2.70	N	072770	500	351 억	417157	N	N	N	00	N
167	20241101	110611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	-6	5	-0.33	180598140	99950	49.51	1764	1850	1764	2370	1278	1825	1806.88	0.59	8705	1937	1880	1837	1780	1737	1859	1759	351	545	500	1240	1	1	70238244	1278	-13.38	1.79	12	0.14	-136.00	1018.00	3235	20240401	-43.77	1540	20240806	18.12	3235	-43.77	20240401	1540	18.12	20240806	3235	-43.77	20240401	1540	18.12	20240806	2.70	N	072770	500	351 억	417157	N	N	N	00	N
168	20241101	100613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	-16	5	-0.88	116209552	64191	31.80	1764	1850	1764	2370	1278	1825	1810.37	0.59	18643	1937	1880	1837	1780	1737	1859	1759	351	545	500	1240	1	1	70238244	1271	-13.30	1.78	12	0.09	-136.00	1018.00	3235	20240401	-44.08	1540	20240806	17.47	3235	-44.08	20240401	1540	17.47	20240806	3235	-44.08	20240401	1540	17.47	20240806	2.70	N	072770	500	351 억	417157	N	N	N	00	N
169	20241101	090611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	-5	5	-0.27	24009140	13457	6.67	1764	1820	1764	2370	1278	1825	1784.14	0.59	8141	1937	1880	1837	1780	1737	1859	1759	351	545	500	1240	1	1	70238244	1278	-13.38	1.79	12	0.02	-136.00	1018.00	3235	20240401	-43.74	1540	20240806	18.18	3235	-43.74	20240401	1540	18.18	20240806	3235	-43.74	20240401	1540	18.18	20240806	2.70	N	072770	500	351 억	417157	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History