KissMeData/239340/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	marketWarningCode	shortOverheated
2	20241129	161117	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2700	210	2	8.43	32937611960	12132797	81.54	2400	2935	2385	3235	1745	2490	2714.83	0.05	17368	2846	2667	2411	2232	1976	2757	2322	27	745	100	1540	5	1	26979634	728	-10.04	2.88	12	44.97	-269.00	936.00	4380	20240123	-38.36	1409	20241114	91.63	4380	-38.36	20240123	1409	91.63	20241114	4380	-38.36	20240123	1409	91.63	20241114	1.41	N	239340	100	26 억	14583	N	N	N	01	N
3	20241129	151133	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	120	2	4.82	32160512310	11841519	79.58	2400	2935	2385	3235	1745	2490	2715.96	0.05	13962	2846	2667	2411	2232	1976	2757	2322	27	745	100	1540	5	1	26979634	704	-9.70	2.79	12	43.89	-269.00	936.00	4380	20240123	-40.41	1409	20241114	85.24	4380	-40.41	20240123	1409	85.24	20241114	4380	-40.41	20240123	1409	85.24	20241114	1.41	N	239340	100	26 억	14583	N	N	N	01	N
4	20241129	141135	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2665	175	2	7.03	31219110935	11481498	77.16	2400	2935	2385	3235	1745	2490	2719.13	0.05	2377	2846	2667	2411	2232	1976	2757	2322	27	745	100	1540	5	1	26979634	719	-9.91	2.85	12	42.56	-269.00	936.00	4380	20240123	-39.16	1409	20241114	89.14	4380	-39.16	20240123	1409	89.14	20241114	4380	-39.16	20240123	1409	89.14	20241114	1.41	N	239340	100	26 억	14583	N	N	N	01	N
5	20241129	131130	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	345	2	13.86	26921974175	9901963	66.55	2400	2935	2385	3235	1745	2490	2718.91	0.05	12393	2846	2667	2411	2232	1976	2757	2322	27	745	100	1540	5	1	26979634	765	-10.54	3.03	12	36.70	-269.00	936.00	4380	20240123	-35.27	1409	20241114	101.21	4380	-35.27	20240123	1409	101.21	20241114	4380	-35.27	20240123	1409	101.21	20241114	1.41	N	239340	100	26 억	14583	N	N	N	01	N
6	20241129	121132	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2690	200	2	8.03	23496722765	8649480	58.13	2400	2935	2385	3235	1745	2490	2716.61	0.05	4310	2846	2667	2411	2232	1976	2757	2322	27	745	100	1540	5	1	26979634	726	-10.00	2.87	12	32.06	-269.00	936.00	4380	20240123	-38.58	1409	20241114	90.92	4380	-38.58	20240123	1409	90.92	20241114	4380	-38.58	20240123	1409	90.92	20241114	1.41	N	239340	100	26 억	14583	N	N	N	01	N
7	20241129	111134	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	170	2	6.83	22159714465	8149158	54.77	2400	2935	2385	3235	1745	2490	2719.33	0.05	567	2846	2667	2411	2232	1976	2757	2322	27	745	100	1540	5	1	26979634	718	-9.89	2.84	12	30.20	-269.00	936.00	4380	20240123	-39.27	1409	20241114	88.79	4380	-39.27	20240123	1409	88.79	20241114	4380	-39.27	20240123	1409	88.79	20241114	1.41	N	239340	100	26 억	14583	N	N	N	01	N
8	20241129	101128	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2720	230	2	9.24	18016776820	6611846	44.43	2400	2935	2385	3235	1745	2490	2725.01	0.05	51482	2846	2667	2411	2232	1976	2757	2322	27	745	100	1540	5	1	26979634	734	-10.11	2.91	12	24.51	-269.00	936.00	4380	20240123	-37.90	1409	20241114	93.04	4380	-37.90	20240123	1409	93.04	20241114	4380	-37.90	20240123	1409	93.04	20241114	1.41	N	239340	100	26 억	14583	N	N	N	01	N
9	20241129	091132	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-25	5	-1.00	823264325	338543	2.28	2400	2490	2385	3235	1745	2490	2431.37	0.05	142	2846	2667	2411	2232	1976	2757	2322	27	745	100	1540	5	1	26979634	665	-9.16	2.63	12	1.25	-269.00	936.00	4380	20240123	-43.72	1409	20241114	74.95	4380	-43.72	20240123	1409	74.95	20241114	4380	-43.72	20240123	1409	74.95	20241114	1.41	N	239340	100	26 억	14583	N	N	N	01	N
10	20241128	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	425	2	20.58	35897134870	14802089	718.03	2300	2590	2155	2680	1450	2065	2424.88	0.09	-10902	2382	2223	1906	1747	1430	2303	1827	27	615	100	1280	5	1	26979634	672	-9.26	2.66	12	54.86	-269.00	936.00	4380	20240123	-43.15	1409	20241114	76.72	4380	-43.15	20240123	1409	76.72	20241114	4380	-43.15	20240123	1409	76.72	20241114	1.41	N	239340	100	26 억	24413	N	N	N	00	N
11	20241128	151138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	290	2	14.04	34651907430	14290787	693.23	2300	2590	2155	2680	1450	2065	2424.77	0.09	-7715	2382	2223	1906	1747	1430	2303	1827	27	615	100	1280	5	1	26979634	635	-8.75	2.52	12	52.97	-269.00	936.00	4380	20240123	-46.23	1409	20241114	67.14	4380	-46.23	20240123	1409	67.14	20241114	4380	-46.23	20240123	1409	67.14	20241114	1.41	N	239340	100	26 억	24413	N	N	N	00	N
12	20241128	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	330	2	15.98	32650739325	13434351	651.68	2300	2590	2155	2680	1450	2065	2430.39	0.09	-10898	2382	2223	1906	1747	1430	2303	1827	27	615	100	1280	5	1	26979634	646	-8.90	2.56	12	49.79	-269.00	936.00	4380	20240123	-45.32	1409	20241114	69.98	4380	-45.32	20240123	1409	69.98	20241114	4380	-45.32	20240123	1409	69.98	20241114	1.41	N	239340	100	26 억	24413	N	N	N	00	N
13	20241128	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	440	2	21.31	29986307395	12327483	597.99	2300	2590	2155	2680	1450	2065	2432.48	0.09	-10352	2382	2223	1906	1747	1430	2303	1827	27	615	100	1280	5	1	26979634	676	-9.31	2.68	12	45.69	-269.00	936.00	4380	20240123	-42.81	1409	20241114	77.79	4380	-42.81	20240123	1409	77.79	20241114	4380	-42.81	20240123	1409	77.79	20241114	1.41	N	239340	100	26 억	24413	N	N	N	00	N
14	20241128	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	435	2	21.07	27833289300	11466344	556.22	2300	2590	2155	2680	1450	2065	2427.39	0.09	-10307	2382	2223	1906	1747	1430	2303	1827	27	615	100	1280	5	1	26979634	674	-9.29	2.67	12	42.50	-269.00	936.00	4380	20240123	-42.92	1409	20241114	77.43	4380	-42.92	20240123	1409	77.43	20241114	4380	-42.92	20240123	1409	77.43	20241114	1.41	N	239340	100	26 억	24413	N	N	N	00	N
15	20241128	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	390	2	18.89	23658220380	9789881	474.89	2300	2590	2155	2680	1450	2065	2416.60	0.09	-11203	2382	2223	1906	1747	1430	2303	1827	27	615	100	1280	5	1	26979634	662	-9.13	2.62	12	36.29	-269.00	936.00	4380	20240123	-43.95	1409	20241114	74.24	4380	-43.95	20240123	1409	74.24	20241114	4380	-43.95	20240123	1409	74.24	20241114	1.41	N	239340	100	26 억	24413	N	N	N	00	N
16	20241128	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	375	2	18.16	20939888055	8676196	420.87	2300	2590	2155	2680	1450	2065	2413.49	0.09	-8990	2382	2223	1906	1747	1430	2303	1827	27	615	100	1280	5	1	26979634	658	-9.07	2.61	12	32.16	-269.00	936.00	4380	20240123	-44.29	1409	20241114	73.17	4380	-44.29	20240123	1409	73.17	20241114	4380	-44.29	20240123	1409	73.17	20241114	1.41	N	239340	100	26 억	24413	N	N	N	00	N
17	20241128	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	410	2	19.85	7518695045	3218440	156.12	2300	2480	2155	2680	1450	2065	2336.13	0.09	-8797	2382	2223	1906	1747	1430	2303	1827	27	615	100	1280	5	1	26979634	668	-9.20	2.64	12	11.93	-269.00	936.00	4380	20240123	-43.49	1409	20241114	75.66	4380	-43.49	20240123	1409	75.66	20241114	4380	-43.49	20240123	1409	75.66	20241114	1.41	N	239340	100	26 억	24413	N	N	N	00	N
18	20241127	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	476	1	29.96	4088747943	2060421	6986.14	1630	2065	1589	2065	1113	1589	1984.42	0.10	-2009	1683	1636	1588	1541	1493	1659	1564	27	476	100	980	5	1	26979634	557	-7.68	2.21	12	7.64	-269.00	936.00	4380	20240123	-52.85	1409	20241114	46.56	4380	-52.85	20240123	1409	46.56	20241114	4380	-52.85	20240123	1409	46.56	20241114	1.40	N	239340	100	26 억	26411	N	N	N	00	N
19	20241127	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	476	1	29.96	4087537853	2059835	6984.15	1630	2065	1589	2065	1113	1589	1984.40	0.10	-2009	1683	1636	1588	1541	1493	1659	1564	27	476	100	980	5	1	26979634	557	-7.68	2.21	12	7.63	-269.00	936.00	4380	20240123	-52.85	1409	20241114	46.56	4380	-52.85	20240123	1409	46.56	20241114	4380	-52.85	20240123	1409	46.56	20241114	1.40	N	239340	100	26 억	26411	N	N	N	00	N
20	20241127	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	476	1	29.96	4067199668	2049986	6950.75	1630	2065	1589	2065	1113	1589	1984.01	0.10	-2009	1683	1636	1588	1541	1493	1659	1564	27	476	100	980	5	1	26979634	557	-7.68	2.21	12	7.60	-269.00	936.00	4380	20240123	-52.85	1409	20241114	46.56	4380	-52.85	20240123	1409	46.56	20241114	4380	-52.85	20240123	1409	46.56	20241114	1.40	N	239340	100	26 억	26411	N	N	N	00	N
21	20241127	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	476	1	29.96	4044697363	2039089	6913.81	1630	2065	1589	2065	1113	1589	1983.58	0.10	-2009	1683	1636	1588	1541	1493	1659	1564	27	476	100	980	5	1	26979634	557	-7.68	2.21	12	7.56	-269.00	936.00	4380	20240123	-52.85	1409	20241114	46.56	4380	-52.85	20240123	1409	46.56	20241114	4380	-52.85	20240123	1409	46.56	20241114	1.40	N	239340	100	26 억	26411	N	N	N	00	N
22	20241127	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	476	1	29.96	4022033988	2028114	6876.59	1630	2065	1589	2065	1113	1589	1983.14	0.10	-2009	1683	1636	1588	1541	1493	1659	1564	27	476	100	980	5	1	26979634	557	-7.68	2.21	12	7.52	-269.00	936.00	4380	20240123	-52.85	1409	20241114	46.56	4380	-52.85	20240123	1409	46.56	20241114	4380	-52.85	20240123	1409	46.56	20241114	1.40	N	239340	100	26 억	26411	N	N	N	00	N
23	20241127	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	476	1	29.96	2913262317	1488300	5046.28	1630	2065	1589	2065	1113	1589	1957.44	0.10	3134	1683	1636	1588	1541	1493	1659	1564	27	476	100	980	5	1	26979634	557	-7.68	2.21	12	5.52	-269.00	936.00	4380	20240123	-52.85	1409	20241114	46.56	4380	-52.85	20240123	1409	46.56	20241114	4380	-52.85	20240123	1409	46.56	20241114	1.40	N	239340	100	26 억	26411	N	N	N	00	N
24	20241127	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1609	20	2	1.26	19875004	12330	41.81	1630	1634	1589	2065	1113	1589	1611.92	0.10	-1744	1683	1636	1588	1541	1493	1659	1564	27	476	100	980	1	1	26979634	434	-5.98	1.72	12	0.05	-269.00	936.00	4380	20240123	-63.26	1409	20241114	14.19	4380	-63.26	20240123	1409	14.19	20241114	4380	-63.26	20240123	1409	14.19	20241114	1.40	N	239340	100	26 억	26411	N	N	N	00	N
25	20241127	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1623	34	2	2.14	11815160	7264	24.63	1630	1634	1597	2065	1113	1589	1626.54	0.10	-1991	1683	1636	1588	1541	1493	1659	1564	27	476	100	980	1	1	26979634	438	-6.03	1.73	12	0.03	-269.00	936.00	4380	20240123	-62.95	1409	20241114	15.19	4380	-62.95	20240123	1409	15.19	20241114	4380	-62.95	20240123	1409	15.19	20241114	1.40	N	239340	100	26 억	26411	N	N	N	00	N
26	20241126	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1589	30	2	1.92	46724146	29489	261.22	1551	1635	1540	2025	1092	1559	1584.30	0.10	-1051	1631	1594	1562	1525	1493	1613	1544	27	466	100	960	1	1	26979634	429	-5.91	1.70	12	0.11	-269.00	936.00	4380	20240123	-63.72	1409	20241114	12.78	4380	-63.72	20240123	1409	12.78	20241114	4380	-63.72	20240123	1409	12.78	20241114	1.37	N	239340	100	26 억	27462	N	N	N	00	N
27	20241126	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1566	7	2	0.45	37392864	23575	208.83	1551	1635	1540	2025	1092	1559	1586.12	0.10	-853	1631	1594	1562	1525	1493	1613	1544	27	466	100	960	1	1	26979634	423	-5.82	1.67	12	0.09	-269.00	936.00	4380	20240123	-64.25	1409	20241114	11.14	4380	-64.25	20240123	1409	11.14	20241114	4380	-64.25	20240123	1409	11.14	20241114	1.37	N	239340	100	26 억	27462	N	N	N	00	N
28	20241126	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1579	20	2	1.28	33741404	21234	188.09	1551	1635	1540	2025	1092	1559	1589.03	0.10	-914	1631	1594	1562	1525	1493	1613	1544	27	466	100	960	1	1	26979634	426	-5.87	1.69	12	0.08	-269.00	936.00	4380	20240123	-63.95	1409	20241114	12.07	4380	-63.95	20240123	1409	12.07	20241114	4380	-63.95	20240123	1409	12.07	20241114	1.37	N	239340	100	26 억	27462	N	N	N	00	N
29	20241126	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1581	22	2	1.41	33615037	21154	187.39	1551	1635	1540	2025	1092	1559	1589.06	0.10	-914	1631	1594	1562	1525	1493	1613	1544	27	466	100	960	1	1	26979634	427	-5.88	1.69	12	0.08	-269.00	936.00	4380	20240123	-63.90	1409	20241114	12.21	4380	-63.90	20240123	1409	12.21	20241114	4380	-63.90	20240123	1409	12.21	20241114	1.37	N	239340	100	26 억	27462	N	N	N	00	N
30	20241126	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1582	23	2	1.48	31561548	19852	175.85	1551	1635	1540	2025	1092	1559	1589.84	0.10	-679	1631	1594	1562	1525	1493	1613	1544	27	466	100	960	1	1	26979634	427	-5.88	1.69	12	0.07	-269.00	936.00	4380	20240123	-63.88	1409	20241114	12.28	4380	-63.88	20240123	1409	12.28	20241114	4380	-63.88	20240123	1409	12.28	20241114	1.37	N	239340	100	26 억	27462	N	N	N	00	N
31	20241126	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1599	40	2	2.57	30789161	19362	171.51	1551	1635	1540	2025	1092	1559	1590.18	0.10	-652	1631	1594	1562	1525	1493	1613	1544	27	466	100	960	1	1	26979634	431	-5.94	1.71	12	0.07	-269.00	936.00	4380	20240123	-63.49	1409	20241114	13.48	4380	-63.49	20240123	1409	13.48	20241114	4380	-63.49	20240123	1409	13.48	20241114	1.37	N	239340	100	26 억	27462	N	N	N	00	N
32	20241126	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1594	35	2	2.25	17222523	10738	95.12	1551	1635	1550	2025	1092	1559	1603.89	0.10	-881	1631	1594	1562	1525	1493	1613	1544	27	466	100	960	1	1	26979634	430	-5.93	1.70	12	0.04	-269.00	936.00	4380	20240123	-63.61	1409	20241114	13.13	4380	-63.61	20240123	1409	13.13	20241114	4380	-63.61	20240123	1409	13.13	20241114	1.37	N	239340	100	26 억	27462	N	N	N	00	N
33	20241126	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1559	0	3	0.00	6219	4	0.04	1551	1559	1550	2025	1092	1559	1554.75	0.10	0	1631	1594	1562	1525	1493	1613	1544	27	466	100	960	1	1	26979634	421	-5.80	1.67	12	0.00	-269.00	936.00	4380	20240123	-64.41	1409	20241114	10.65	4380	-64.41	20240123	1409	10.65	20241114	4380	-64.41	20240123	1409	10.65	20241114	1.37	N	239340	100	26 억	27462	N	N	N	00	N
34	20241125	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1559	29	2	1.90	17520921	11229	44.64	1530	1599	1530	1989	1071	1530	1560.33	0.10	-185	1629	1579	1535	1485	1441	1557	1463	27	459	100	940	1	1	26979634	421	-5.80	1.67	12	0.04	-269.00	936.00	4380	20240123	-64.41	1409	20241114	10.65	4380	-64.41	20240123	1409	10.65	20241114	4380	-64.41	20240123	1409	10.65	20241114	1.34	N	239340	100	26 억	27584	N	N	N	00	N
35	20241125	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1566	36	2	2.35	14318133	9175	36.48	1530	1599	1530	1989	1071	1530	1560.56	0.10	-185	1629	1579	1535	1485	1441	1557	1463	27	459	100	940	1	1	26979634	423	-5.82	1.67	12	0.03	-269.00	936.00	4380	20240123	-64.25	1409	20241114	11.14	4380	-64.25	20240123	1409	11.14	20241114	4380	-64.25	20240123	1409	11.14	20241114	1.34	N	239340	100	26 억	27584	N	N	N	00	N
36	20241125	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1556	26	2	1.70	13745435	8808	35.02	1530	1599	1530	1989	1071	1530	1560.56	0.10	-167	1629	1579	1535	1485	1441	1557	1463	27	459	100	940	1	1	26979634	420	-5.78	1.66	12	0.03	-269.00	936.00	4380	20240123	-64.47	1409	20241114	10.43	4380	-64.47	20240123	1409	10.43	20241114	4380	-64.47	20240123	1409	10.43	20241114	1.34	N	239340	100	26 억	27584	N	N	N	00	N
37	20241125	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1567	37	2	2.42	13696978	8777	34.89	1530	1599	1530	1989	1071	1530	1560.55	0.10	-167	1629	1579	1535	1485	1441	1557	1463	27	459	100	940	1	1	26979634	423	-5.83	1.67	12	0.03	-269.00	936.00	4380	20240123	-64.22	1409	20241114	11.21	4380	-64.22	20240123	1409	11.21	20241114	4380	-64.22	20240123	1409	11.21	20241114	1.34	N	239340	100	26 억	27584	N	N	N	00	N
38	20241125	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1568	38	2	2.48	13200971	8460	33.63	1530	1599	1530	1989	1071	1530	1560.40	0.10	-15	1629	1579	1535	1485	1441	1557	1463	27	459	100	940	1	1	26979634	423	-5.83	1.68	12	0.03	-269.00	936.00	4380	20240123	-64.20	1409	20241114	11.28	4380	-64.20	20240123	1409	11.28	20241114	4380	-64.20	20240123	1409	11.28	20241114	1.34	N	239340	100	26 억	27584	N	N	N	00	N
39	20241125	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1551	21	2	1.37	11678244	7487	29.77	1530	1599	1530	1989	1071	1530	1559.80	0.10	-161	1629	1579	1535	1485	1441	1557	1463	27	459	100	940	1	1	26979634	418	-5.77	1.66	12	0.03	-269.00	936.00	4380	20240123	-64.59	1409	20241114	10.08	4380	-64.59	20240123	1409	10.08	20241114	4380	-64.59	20240123	1409	10.08	20241114	1.34	N	239340	100	26 억	27584	N	N	N	00	N
40	20241125	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1579	49	2	3.20	4539086	2940	11.69	1530	1579	1530	1989	1071	1530	1543.91	0.10	-161	1629	1579	1535	1485	1441	1557	1463	27	459	100	940	1	1	26979634	426	-5.87	1.69	12	0.01	-269.00	936.00	4380	20240123	-63.95	1409	20241114	12.07	4380	-63.95	20240123	1409	12.07	20241114	4380	-63.95	20240123	1409	12.07	20241114	1.34	N	239340	100	26 억	27584	N	N	N	00	N
41	20241125	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1549	19	2	1.24	2868881	1875	7.45	1530	1549	1530	1989	1071	1530	1530.07	0.10	-138	1629	1579	1535	1485	1441	1557	1463	27	459	100	940	1	1	26979634	418	-5.76	1.65	12	0.01	-269.00	936.00	4380	20240123	-64.63	1409	20241114	9.94	4380	-64.63	20240123	1409	9.94	20241114	4380	-64.63	20240123	1409	9.94	20241114	1.34	N	239340	100	26 억	27584	N	N	N	00	N
42	20241122	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1530	-20	5	-1.29	38606242	25033	106.75	1545	1585	1491	2015	1085	1550	1542.21	0.10	83	1630	1590	1540	1500	1450	1565	1475	27	465	100	960	1	1	26979634	413	-5.69	1.63	12	0.09	-269.00	936.00	4380	20240123	-65.07	1409	20241114	8.59	4380	-65.07	20240123	1409	8.59	20241114	4380	-65.07	20240123	1409	8.59	20241114	1.33	N	239340	100	26 억	27501	N	N	N	00	N
43	20241122	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1529	-21	5	-1.35	36413252	23599	100.64	1545	1585	1491	2015	1085	1550	1543.00	0.10	109	1630	1590	1540	1500	1450	1565	1475	27	465	100	960	1	1	26979634	413	-5.68	1.63	12	0.09	-269.00	936.00	4380	20240123	-65.09	1409	20241114	8.52	4380	-65.09	20240123	1409	8.52	20241114	4380	-65.09	20240123	1409	8.52	20241114	1.33	N	239340	100	26 억	27501	N	N	N	00	N
44	20241122	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1531	-19	5	-1.23	32480319	21024	89.65	1545	1585	1491	2015	1085	1550	1544.92	0.10	109	1630	1590	1540	1500	1450	1565	1475	27	465	100	960	1	1	26979634	413	-5.69	1.64	12	0.08	-269.00	936.00	4380	20240123	-65.05	1409	20241114	8.66	4380	-65.05	20240123	1409	8.66	20241114	4380	-65.05	20240123	1409	8.66	20241114	1.33	N	239340	100	26 억	27501	N	N	N	00	N
45	20241122	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1510	-40	5	-2.58	26890992	17348	73.98	1545	1585	1491	2015	1085	1550	1550.09	0.10	233	1630	1590	1540	1500	1450	1565	1475	27	465	100	960	1	1	26979634	407	-5.61	1.61	12	0.06	-269.00	936.00	4380	20240123	-65.53	1409	20241114	7.17	4380	-65.53	20240123	1409	7.17	20241114	4380	-65.53	20240123	1409	7.17	20241114	1.33	N	239340	100	26 억	27501	N	N	N	00	N
46	20241122	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1510	-40	5	-2.58	24961845	16066	68.51	1545	1585	1491	2015	1085	1550	1553.71	0.10	92	1630	1590	1540	1500	1450	1565	1475	27	465	100	960	1	1	26979634	407	-5.61	1.61	12	0.06	-269.00	936.00	4380	20240123	-65.53	1409	20241114	7.17	4380	-65.53	20240123	1409	7.17	20241114	4380	-65.53	20240123	1409	7.17	20241114	1.33	N	239340	100	26 억	27501	N	N	N	00	N
47	20241122	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1510	-40	5	-2.58	24368417	15673	66.84	1545	1585	1491	2015	1085	1550	1554.80	0.10	-11	1630	1590	1540	1500	1450	1565	1475	27	465	100	960	1	1	26979634	407	-5.61	1.61	12	0.06	-269.00	936.00	4380	20240123	-65.53	1409	20241114	7.17	4380	-65.53	20240123	1409	7.17	20241114	4380	-65.53	20240123	1409	7.17	20241114	1.33	N	239340	100	26 억	27501	N	N	N	00	N
48	20241122	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1582	32	2	2.06	14130291	8956	38.19	1545	1585	1545	2015	1085	1550	1577.75	0.10	-343	1630	1590	1540	1500	1450	1565	1475	27	465	100	960	1	1	26979634	427	-5.88	1.69	12	0.03	-269.00	936.00	4380	20240123	-63.88	1409	20241114	12.28	4380	-63.88	20240123	1409	12.28	20241114	4380	-63.88	20240123	1409	12.28	20241114	1.33	N	239340	100	26 억	27501	N	N	N	00	N
49	20241122	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1551	1	2	0.06	61911	40	0.17	1545	1551	1545	2015	1085	1550	1547.78	0.10	-7	1630	1590	1540	1500	1450	1565	1475	27	465	100	960	1	1	26979634	418	-5.77	1.66	12	0.00	-269.00	936.00	4380	20240123	-64.59	1409	20241114	10.08	4380	-64.59	20240123	1409	10.08	20241114	4380	-64.59	20240123	1409	10.08	20241114	1.33	N	239340	100	26 억	27501	N	N	N	00	N
50	20241121	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1550	-31	5	-1.96	36008430	23450	474.89	1580	1580	1490	2055	1107	1581	1535.54	0.10	-563	1618	1599	1579	1560	1540	1609	1570	27	474	100	980	1	1	26979634	418	-5.76	1.66	12	0.09	-269.00	936.00	4380	20240123	-64.61	1409	20241114	10.01	4380	-64.61	20240123	1409	10.01	20241114	4380	-64.61	20240123	1409	10.01	20241114	1.32	N	239340	100	26 억	28064	N	N	N	00	N
51	20241121	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1529	-52	5	-3.29	32825339	21396	433.29	1580	1580	1490	2055	1107	1581	1534.18	0.10	-445	1618	1599	1579	1560	1540	1609	1570	27	474	100	980	1	1	26979634	413	-5.68	1.63	12	0.08	-269.00	936.00	4380	20240123	-65.09	1409	20241114	8.52	4380	-65.09	20240123	1409	8.52	20241114	4380	-65.09	20240123	1409	8.52	20241114	1.32	N	239340	100	26 억	28064	N	N	N	00	N
52	20241121	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1522	-59	5	-3.73	30462848	19845	401.88	1580	1580	1490	2055	1107	1581	1535.04	0.10	-431	1618	1599	1579	1560	1540	1609	1570	27	474	100	980	1	1	26979634	411	-5.66	1.63	12	0.07	-269.00	936.00	4380	20240123	-65.25	1409	20241114	8.02	4380	-65.25	20240123	1409	8.02	20241114	4380	-65.25	20240123	1409	8.02	20241114	1.32	N	239340	100	26 억	28064	N	N	N	00	N
53	20241121	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1545	-36	5	-2.28	26401854	17183	347.97	1580	1580	1490	2055	1107	1581	1536.51	0.10	-431	1618	1599	1579	1560	1540	1609	1570	27	474	100	980	1	1	26979634	417	-5.74	1.65	12	0.06	-269.00	936.00	4380	20240123	-64.73	1409	20241114	9.65	4380	-64.73	20240123	1409	9.65	20241114	4380	-64.73	20240123	1409	9.65	20241114	1.32	N	239340	100	26 억	28064	N	N	N	00	N
54	20241121	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1548	-33	5	-2.09	6085404	3916	79.30	1580	1580	1520	2055	1107	1581	1553.98	0.10	280	1618	1599	1579	1560	1540	1609	1570	27	474	100	980	1	1	26979634	418	-5.75	1.65	12	0.01	-269.00	936.00	4380	20240123	-64.66	1409	20241114	9.87	4380	-64.66	20240123	1409	9.87	20241114	4380	-64.66	20240123	1409	9.87	20241114	1.32	N	239340	100	26 억	28064	N	N	N	00	N
55	20241121	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1536	-45	5	-2.85	5177059	3328	67.40	1580	1580	1520	2055	1107	1581	1555.61	0.10	689	1618	1599	1579	1560	1540	1609	1570	27	474	100	980	1	1	26979634	414	-5.71	1.64	12	0.01	-269.00	936.00	4380	20240123	-64.93	1409	20241114	9.01	4380	-64.93	20240123	1409	9.01	20241114	4380	-64.93	20240123	1409	9.01	20241114	1.32	N	239340	100	26 억	28064	N	N	N	00	N
56	20241121	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1549	-32	5	-2.02	4927972	3167	64.14	1580	1580	1520	2055	1107	1581	1556.04	0.10	719	1618	1599	1579	1560	1540	1609	1570	27	474	100	980	1	1	26979634	418	-5.76	1.65	12	0.01	-269.00	936.00	4380	20240123	-64.63	1409	20241114	9.94	4380	-64.63	20240123	1409	9.94	20241114	4380	-64.63	20240123	1409	9.94	20241114	1.32	N	239340	100	26 억	28064	N	N	N	00	N
57	20241121	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1546	-35	5	-2.21	4189132	2690	54.48	1580	1580	1520	2055	1107	1581	1557.30	0.10	647	1618	1599	1579	1560	1540	1609	1570	27	474	100	980	1	1	26979634	417	-5.75	1.65	12	0.01	-269.00	936.00	4380	20240123	-64.70	1409	20241114	9.72	4380	-64.70	20240123	1409	9.72	20241114	4380	-64.70	20240123	1409	9.72	20241114	1.32	N	239340	100	26 억	28064	N	N	N	00	N
58	20241120	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1581	22	2	1.41	7767713	4938	62.11	1559	1598	1559	2025	1092	1559	1573.05	0.10	-73	1595	1576	1545	1526	1495	1586	1536	27	466	100	960	1	1	26979634	427	-5.88	1.69	12	0.02	-269.00	936.00	4380	20240123	-63.90	1409	20241114	12.21	4380	-63.90	20240123	1409	12.21	20241114	4380	-63.90	20240123	1409	12.21	20241114	1.33	N	239340	100	26 억	28137	N	N	N	00	N
59	20241120	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1575	16	2	1.03	5279522	3357	42.23	1559	1598	1559	2025	1092	1559	1572.69	0.10	-36	1595	1576	1545	1526	1495	1586	1536	27	466	100	960	1	1	26979634	425	-5.86	1.68	12	0.01	-269.00	936.00	4380	20240123	-64.04	1409	20241114	11.78	4380	-64.04	20240123	1409	11.78	20241114	4380	-64.04	20240123	1409	11.78	20241114	1.33	N	239340	100	26 억	28137	N	N	N	00	N
60	20241120	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1563	4	2	0.26	2402657	1529	19.23	1559	1598	1559	2025	1092	1559	1571.39	0.10	-36	1595	1576	1545	1526	1495	1586	1536	27	466	100	960	1	1	26979634	422	-5.81	1.67	12	0.01	-269.00	936.00	4380	20240123	-64.32	1409	20241114	10.93	4380	-64.32	20240123	1409	10.93	20241114	4380	-64.32	20240123	1409	10.93	20241114	1.33	N	239340	100	26 억	28137	N	N	N	00	N
61	20241120	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1574	15	2	0.96	1936250	1232	15.50	1559	1598	1559	2025	1092	1559	1571.63	0.10	-36	1595	1576	1545	1526	1495	1586	1536	27	466	100	960	1	1	26979634	425	-5.85	1.68	12	0.00	-269.00	936.00	4380	20240123	-64.06	1409	20241114	11.71	4380	-64.06	20240123	1409	11.71	20241114	4380	-64.06	20240123	1409	11.71	20241114	1.33	N	239340	100	26 억	28137	N	N	N	00	N
62	20241120	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1561	2	2	0.13	1802459	1147	14.43	1559	1598	1559	2025	1092	1559	1571.46	0.10	-36	1595	1576	1545	1526	1495	1586	1536	27	466	100	960	1	1	26979634	421	-5.80	1.67	12	0.00	-269.00	936.00	4380	20240123	-64.36	1409	20241114	10.79	4380	-64.36	20240123	1409	10.79	20241114	4380	-64.36	20240123	1409	10.79	20241114	1.33	N	239340	100	26 억	28137	N	N	N	00	N
63	20241120	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1561	2	2	0.13	1700994	1082	13.61	1559	1598	1559	2025	1092	1559	1572.08	0.10	-36	1595	1576	1545	1526	1495	1586	1536	27	466	100	960	1	1	26979634	421	-5.80	1.67	12	0.00	-269.00	936.00	4380	20240123	-64.36	1409	20241114	10.79	4380	-64.36	20240123	1409	10.79	20241114	4380	-64.36	20240123	1409	10.79	20241114	1.33	N	239340	100	26 억	28137	N	N	N	00	N
64	20241120	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1579	20	2	1.28	1323054	840	10.57	1559	1598	1559	2025	1092	1559	1575.06	0.10	-38	1595	1576	1545	1526	1495	1586	1536	27	466	100	960	1	1	26979634	426	-5.87	1.69	12	0.00	-269.00	936.00	4380	20240123	-63.95	1409	20241114	12.07	4380	-63.95	20240123	1409	12.07	20241114	4380	-63.95	20240123	1409	12.07	20241114	1.33	N	239340	100	26 억	28137	N	N	N	00	N
65	20241120	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1567	8	2	0.51	362278	231	2.91	1559	1598	1559	2025	1092	1559	1568.30	0.10	3	1595	1576	1545	1526	1495	1586	1536	27	466	100	960	1	1	26979634	423	-5.83	1.67	12	0.00	-269.00	936.00	4380	20240123	-64.22	1409	20241114	11.21	4380	-64.22	20240123	1409	11.21	20241114	4380	-64.22	20240123	1409	11.21	20241114	1.33	N	239340	100	26 억	28137	N	N	N	00	N
66	20241119	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1559	37	2	2.43	12226290	7940	66.30	1522	1564	1514	1978	1066	1522	1539.84	0.10	67	1560	1541	1511	1492	1462	1550	1501	27	456	100	940	1	1	26979634	421	-5.80	1.67	12	0.03	-269.00	936.00	4380	20240123	-64.41	1409	20241114	10.65	4380	-64.41	20240123	1409	10.65	20241114	4380	-64.41	20240123	1409	10.65	20241114	1.34	N	239340	100	26 억	28070	N	N	N	00	N
67	20241119	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1555	33	2	2.17	9550450	6224	51.97	1522	1555	1514	1978	1066	1522	1534.46	0.10	17	1560	1541	1511	1492	1462	1550	1501	27	456	100	940	1	1	26979634	420	-5.78	1.66	12	0.02	-269.00	936.00	4380	20240123	-64.50	1409	20241114	10.36	4380	-64.50	20240123	1409	10.36	20241114	4380	-64.50	20240123	1409	10.36	20241114	1.34	N	239340	100	26 억	28070	N	N	N	00	N
68	20241119	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1540	18	2	1.18	7517965	4912	41.02	1522	1540	1514	1978	1066	1522	1530.53	0.10	-31	1560	1541	1511	1492	1462	1550	1501	27	456	100	940	1	1	26979634	415	-5.72	1.65	12	0.02	-269.00	936.00	4380	20240123	-64.84	1409	20241114	9.30	4380	-64.84	20240123	1409	9.30	20241114	4380	-64.84	20240123	1409	9.30	20241114	1.34	N	239340	100	26 억	28070	N	N	N	00	N
69	20241119	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1534	12	2	0.79	5197967	3401	28.40	1522	1535	1514	1978	1066	1522	1528.36	0.10	-31	1560	1541	1511	1492	1462	1550	1501	27	456	100	940	1	1	26979634	414	-5.70	1.64	12	0.01	-269.00	936.00	4380	20240123	-64.98	1409	20241114	8.87	4380	-64.98	20240123	1409	8.87	20241114	4380	-64.98	20240123	1409	8.87	20241114	1.34	N	239340	100	26 억	28070	N	N	N	00	N
70	20241119	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1530	8	2	0.53	2488109	1632	13.63	1522	1535	1514	1978	1066	1522	1524.58	0.10	-31	1560	1541	1511	1492	1462	1550	1501	27	456	100	940	1	1	26979634	413	-5.69	1.63	12	0.01	-269.00	936.00	4380	20240123	-65.07	1409	20241114	8.59	4380	-65.07	20240123	1409	8.59	20241114	4380	-65.07	20240123	1409	8.59	20241114	1.34	N	239340	100	26 억	28070	N	N	N	00	N
71	20241119	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1514	-8	5	-0.53	2197384	1440	12.02	1522	1535	1514	1978	1066	1522	1525.96	0.10	-31	1560	1541	1511	1492	1462	1550	1501	27	456	100	940	1	1	26979634	408	-5.63	1.62	12	0.01	-269.00	936.00	4380	20240123	-65.43	1409	20241114	7.45	4380	-65.43	20240123	1409	7.45	20241114	4380	-65.43	20240123	1409	7.45	20241114	1.34	N	239340	100	26 억	28070	N	N	N	00	N
72	20241119	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1535	13	2	0.85	1826727	1197	9.99	1522	1535	1522	1978	1066	1522	1526.09	0.10	-62	1560	1541	1511	1492	1462	1550	1501	27	456	100	940	1	1	26979634	414	-5.71	1.64	12	0.00	-269.00	936.00	4380	20240123	-64.95	1409	20241114	8.94	4380	-64.95	20240123	1409	8.94	20241114	4380	-64.95	20240123	1409	8.94	20241114	1.34	N	239340	100	26 억	28070	N	N	N	00	N
73	20241119	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1535	13	2	0.85	803838	527	4.40	1522	1535	1522	1978	1066	1522	1525.31	0.10	-56	1560	1541	1511	1492	1462	1550	1501	27	456	100	940	1	1	26979634	414	-5.71	1.64	12	0.00	-269.00	936.00	4380	20240123	-64.95	1409	20241114	8.94	4380	-64.95	20240123	1409	8.94	20241114	4380	-64.95	20240123	1409	8.94	20241114	1.34	N	239340	100	26 억	28070	N	N	N	00	N
74	20241118	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1522	34	2	2.28	17955562	11974	37.88	1488	1530	1481	1934	1042	1488	1499.26	0.11	-825	1582	1534	1482	1434	1382	1559	1459	27	446	100	920	1	1	26979634	411	-5.66	1.63	12	0.04	-269.00	936.00	4380	20240123	-65.25	1409	20241114	8.02	4380	-65.25	20240123	1409	8.02	20241114	4380	-65.25	20240123	1409	8.02	20241114	1.36	N	239340	100	26 억	28701	N	N	N	00	N
75	20241118	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1489	1	2	0.07	15456337	10318	32.64	1488	1530	1481	1934	1042	1488	1498.00	0.11	-351	1582	1534	1482	1434	1382	1559	1459	27	446	100	920	1	1	26979634	402	-5.54	1.59	12	0.04	-269.00	936.00	4380	20240123	-66.00	1409	20241114	5.68	4380	-66.00	20240123	1409	5.68	20241114	4380	-66.00	20240123	1409	5.68	20241114	1.36	N	239340	100	26 억	28701	N	N	N	00	N
76	20241118	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1506	18	2	1.21	14295727	9539	30.18	1488	1530	1481	1934	1042	1488	1498.66	0.11	-444	1582	1534	1482	1434	1382	1559	1459	27	446	100	920	1	1	26979634	406	-5.60	1.61	12	0.04	-269.00	936.00	4380	20240123	-65.62	1409	20241114	6.88	4380	-65.62	20240123	1409	6.88	20241114	4380	-65.62	20240123	1409	6.88	20241114	1.36	N	239340	100	26 억	28701	N	N	N	00	N
77	20241118	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1522	34	2	2.28	14154490	9445	29.88	1488	1530	1481	1934	1042	1488	1498.62	0.11	-444	1582	1534	1482	1434	1382	1559	1459	27	446	100	920	1	1	26979634	411	-5.66	1.63	12	0.04	-269.00	936.00	4380	20240123	-65.25	1409	20241114	8.02	4380	-65.25	20240123	1409	8.02	20241114	4380	-65.25	20240123	1409	8.02	20241114	1.36	N	239340	100	26 억	28701	N	N	N	00	N
78	20241118	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1525	37	2	2.49	13551174	9041	28.60	1488	1530	1481	1934	1042	1488	1498.86	0.11	-444	1582	1534	1482	1434	1382	1559	1459	27	446	100	920	1	1	26979634	411	-5.67	1.63	12	0.03	-269.00	936.00	4380	20240123	-65.18	1409	20241114	8.23	4380	-65.18	20240123	1409	8.23	20241114	4380	-65.18	20240123	1409	8.23	20241114	1.36	N	239340	100	26 억	28701	N	N	N	00	N
79	20241118	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1500	12	2	0.81	6524332	4375	13.84	1488	1505	1481	1934	1042	1488	1491.28	0.11	-104	1582	1534	1482	1434	1382	1559	1459	27	446	100	920	1	1	26979634	405	-5.58	1.60	12	0.02	-269.00	936.00	4380	20240123	-65.75	1409	20241114	6.46	4380	-65.75	20240123	1409	6.46	20241114	4380	-65.75	20240123	1409	6.46	20241114	1.36	N	239340	100	26 억	28701	N	N	N	00	N
80	20241118	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1499	11	2	0.74	5924417	3975	12.57	1488	1505	1481	1934	1042	1488	1490.42	0.11	-60	1582	1534	1482	1434	1382	1559	1459	27	446	100	920	1	1	26979634	404	-5.57	1.60	12	0.01	-269.00	936.00	4380	20240123	-65.78	1409	20241114	6.39	4380	-65.78	20240123	1409	6.39	20241114	4380	-65.78	20240123	1409	6.39	20241114	1.36	N	239340	100	26 억	28701	N	N	N	00	N
81	20241118	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1487	-1	5	-0.07	3294301	2213	7.00	1488	1505	1487	1934	1042	1488	1488.61	0.11	-60	1582	1534	1482	1434	1382	1559	1459	27	446	100	920	1	1	26979634	401	-5.53	1.59	12	0.01	-269.00	936.00	4380	20240123	-66.05	1409	20241114	5.54	4380	-66.05	20240123	1409	5.54	20241114	4380	-66.05	20240123	1409	5.54	20241114	1.36	N	239340	100	26 억	28701	N	N	N	00	N
82	20241115	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1488	-17	5	-1.13	46119004	31397	74.67	1449	1530	1430	1956	1054	1505	1468.88	0.11	-3041	1569	1537	1473	1441	1377	1553	1457	27	451	100	930	1	1	26979634	401	-5.53	1.59	12	0.12	-269.00	936.00	4380	20240123	-66.03	1409	20241114	5.61	4380	-66.03	20240123	1409	5.61	20241114	4380	-66.03	20240123	1409	5.61	20241114	1.45	N	239340	100	26 억	31019	N	N	N	00	N
83	20241115	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1495	-10	5	-0.66	45265910	30822	73.30	1449	1530	1430	1956	1054	1505	1468.62	0.11	-2970	1569	1537	1473	1441	1377	1553	1457	27	451	100	930	1	1	26979634	403	-5.56	1.60	12	0.11	-269.00	936.00	4380	20240123	-65.87	1409	20241114	6.10	4380	-65.87	20240123	1409	6.10	20241114	4380	-65.87	20240123	1409	6.10	20241114	1.45	N	239340	100	26 억	31019	N	N	N	00	N
84	20241115	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1485	-20	5	-1.33	43084442	29352	69.80	1449	1530	1430	1956	1054	1505	1467.85	0.11	-2973	1569	1537	1473	1441	1377	1553	1457	27	451	100	930	1	1	26979634	401	-5.52	1.59	12	0.11	-269.00	936.00	4380	20240123	-66.10	1409	20241114	5.39	4380	-66.10	20240123	1409	5.39	20241114	4380	-66.10	20240123	1409	5.39	20241114	1.45	N	239340	100	26 억	31019	N	N	N	00	N
85	20241115	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1465	-40	5	-2.66	42519677	28971	68.90	1449	1530	1430	1956	1054	1505	1467.66	0.11	-2966	1569	1537	1473	1441	1377	1553	1457	27	451	100	930	1	1	26979634	395	-5.45	1.57	12	0.11	-269.00	936.00	4380	20240123	-66.55	1409	20241114	3.97	4380	-66.55	20240123	1409	3.97	20241114	4380	-66.55	20240123	1409	3.97	20241114	1.45	N	239340	100	26 억	31019	N	N	N	00	N
86	20241115	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1452	-53	5	-3.52	38853394	26484	62.98	1449	1530	1430	1956	1054	1505	1467.05	0.11	-2212	1569	1537	1473	1441	1377	1553	1457	27	451	100	930	1	1	26979634	392	-5.40	1.55	12	0.10	-269.00	936.00	4380	20240123	-66.85	1409	20241114	3.05	4380	-66.85	20240123	1409	3.05	20241114	4380	-66.85	20240123	1409	3.05	20241114	1.45	N	239340	100	26 억	31019	N	N	N	00	N
87	20241115	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1449	-56	5	-3.72	37897821	25825	61.42	1449	1530	1430	1956	1054	1505	1467.48	0.11	-2033	1569	1537	1473	1441	1377	1553	1457	27	451	100	930	1	1	26979634	391	-5.39	1.55	12	0.10	-269.00	936.00	4380	20240123	-66.92	1409	20241114	2.84	4380	-66.92	20240123	1409	2.84	20241114	4380	-66.92	20240123	1409	2.84	20241114	1.45	N	239340	100	26 억	31019	N	N	N	00	N
88	20241115	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1452	-53	5	-3.52	34849666	23712	56.39	1449	1530	1430	1956	1054	1505	1469.70	0.11	-1364	1569	1537	1473	1441	1377	1553	1457	27	451	100	930	1	1	26979634	392	-5.40	1.55	12	0.09	-269.00	936.00	4380	20240123	-66.85	1409	20241114	3.05	4380	-66.85	20240123	1409	3.05	20241114	4380	-66.85	20240123	1409	3.05	20241114	1.45	N	239340	100	26 억	31019	N	N	N	00	N
89	20241115	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1478	-27	5	-1.79	5645445	3900	9.27	1449	1490	1430	1956	1054	1505	1447.51	0.11	698	1569	1537	1473	1441	1377	1553	1457	27	451	100	930	1	1	26979634	399	-5.49	1.58	12	0.01	-269.00	936.00	4380	20240123	-66.26	1409	20241114	4.90	4380	-66.26	20240123	1409	4.90	20241114	4380	-66.26	20240123	1409	4.90	20241114	1.45	N	239340	100	26 억	31019	N	N	N	00	N
90	20241114	160956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1415	-1	5	-0.07	39373232	27365	31.72	1417	1497	1409	1840	992	1416	1438.82	0.12	-1614	1660	1538	1477	1355	1294	1507	1324	27	424	100	870	1	1	26979634	382	-5.26	1.51	12	0.10	-269.00	936.00	4380	20240123	-67.69	1409	20241114	0.43	4380	-67.69	20240123	1409	0.43	20241114	4380	-67.69	20240123	1409	0.43	20241114	1.47	N	239340	100	26 억	32656	N	N	N	00	N
91	20241114	151004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1445	29	2	2.05	33601960	23303	27.01	1417	1497	1416	1840	992	1416	1441.96	0.12	-1291	1660	1538	1477	1355	1294	1507	1324	27	424	100	870	1	1	26979634	390	-5.37	1.54	12	0.09	-269.00	936.00	4380	20240123	-67.01	1416	20241114	2.05	4380	-67.01	20240123	1416	2.05	20241114	4380	-67.01	20240123	1416	2.05	20241114	1.47	N	239340	100	26 억	32656	N	N	N	00	N
92	20241114	140955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1462	46	2	3.25	28555382	19779	22.93	1417	1497	1416	1840	992	1416	1443.72	0.12	-1312	1660	1538	1477	1355	1294	1507	1324	27	424	100	870	1	1	26979634	394	-5.43	1.56	12	0.07	-269.00	936.00	4380	20240123	-66.62	1416	20241114	3.25	4380	-66.62	20240123	1416	3.25	20241114	4380	-66.62	20240123	1416	3.25	20241114	1.47	N	239340	100	26 억	32656	N	N	N	00	N
93	20241114	130957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1444	28	2	1.98	22292864	15472	17.93	1417	1497	1416	1840	992	1416	1440.85	0.12	-1369	1660	1538	1477	1355	1294	1507	1324	27	424	100	870	1	1	26979634	390	-5.37	1.54	12	0.06	-269.00	936.00	4380	20240123	-67.03	1416	20241114	1.98	4380	-67.03	20240123	1416	1.98	20241114	4380	-67.03	20240123	1416	1.98	20241114	1.47	N	239340	100	26 억	32656	N	N	N	00	N
94	20241114	120953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1444	28	2	1.98	20339568	14119	16.37	1417	1497	1416	1840	992	1416	1440.58	0.12	-928	1660	1538	1477	1355	1294	1507	1324	27	424	100	870	1	1	26979634	390	-5.37	1.54	12	0.05	-269.00	936.00	4380	20240123	-67.03	1416	20241114	1.98	4380	-67.03	20240123	1416	1.98	20241114	4380	-67.03	20240123	1416	1.98	20241114	1.47	N	239340	100	26 억	32656	N	N	N	00	N
95	20241114	110953	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1446	30	2	2.12	18690532	12967	15.03	1417	1497	1416	1840	992	1416	1441.39	0.12	-951	1660	1538	1477	1355	1294	1507	1324	27	424	100	870	1	1	26979634	390	-5.38	1.54	12	0.05	-269.00	936.00	4380	20240123	-66.99	1416	20241114	2.12	4380	-66.99	20240123	1416	2.12	20241114	4380	-66.99	20240123	1416	2.12	20241114	1.47	N	239340	100	26 억	32656	N	N	N	00	N
96	20241114	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1473	57	2	4.03	6455803	4457	5.17	1417	1496	1417	1840	992	1416	1448.46	0.12	-786	1660	1538	1477	1355	1294	1507	1324	27	424	100	870	1	1	26979634	397	-5.48	1.57	12	0.02	-269.00	936.00	4380	20240123	-66.37	1416	20241113	4.03	4380	-66.37	20240123	1416	4.03	20241113	4380	-66.37	20240123	1416	4.03	20241113	1.47	N	239340	100	26 억	32656	N	N	N	00	N
97	20241114	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1416	0	3	0.00	0	0	0.00	0	0	0	1840	992	1416	0.00	0.12	0	1660	1538	1477	1355	1294	1507	1324	27	424	100	870	1	1	26979634	382	-5.26	1.51	12	0.00	-269.00	936.00	4380	20240123	-67.67	1416	20241113	0.00	4380	-67.67	20240123	1416	0.00	20241113	4380	-67.67	20240123	1416	0.00	20241113	1.47	N	239340	100	26 억	32656	N	N	N	00	N
98	20241113	160630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1416	-163	5	-10.32	126152779	86009	205.03	1573	1599	1416	2050	1106	1579	1472.80	0.15	-6506	1759	1668	1607	1516	1455	1638	1486	27	471	100	970	1	1	26979634	382	-5.26	1.51	12	0.32	-269.00	936.00	4380	20240123	-67.67	1416	20241113	0.00	4380	-67.67	20240123	1416	0.00	20241113	4380	-67.67	20240123	1416	0.00	20241113	1.48	N	239340	100	26 억	39122	N	N	N	00	N
99	20241113	150701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1454	-125	5	-7.92	82210863	55000	131.11	1573	1599	1444	2050	1106	1579	1494.74	0.15	-6441	1759	1668	1607	1516	1455	1638	1486	27	471	100	970	1	1	26979634	392	-5.41	1.55	12	0.20	-269.00	936.00	4380	20240123	-66.80	1444	20241113	0.69	4380	-66.80	20240123	1444	0.69	20241113	4380	-66.80	20240123	1444	0.69	20241113	1.48	N	239340	100	26 억	39122	N	N	N	00	N
100	20241113	140659	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1448	-131	5	-8.30	76164972	50835	121.18	1573	1599	1444	2050	1106	1579	1498.28	0.15	-5485	1759	1668	1607	1516	1455	1638	1486	27	471	100	970	1	1	26979634	391	-5.38	1.55	12	0.19	-269.00	936.00	4380	20240123	-66.94	1444	20241113	0.28	4380	-66.94	20240123	1444	0.28	20241113	4380	-66.94	20240123	1444	0.28	20241113	1.48	N	239340	100	26 억	39122	N	N	N	00	N
101	20241113	130658	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1478	-101	5	-6.40	59587089	39443	94.03	1573	1599	1464	2050	1106	1579	1510.71	0.15	-3905	1759	1668	1607	1516	1455	1638	1486	27	471	100	970	1	1	26979634	399	-5.49	1.58	12	0.15	-269.00	936.00	4380	20240123	-66.26	1464	20241113	0.96	4380	-66.26	20240123	1464	0.96	20241113	4380	-66.26	20240123	1464	0.96	20241113	1.48	N	239340	100	26 억	39122	N	N	N	00	N
102	20241113	120651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1481	-98	5	-6.21	52806918	34840	83.05	1573	1599	1464	2050	1106	1579	1515.70	0.15	-3863	1759	1668	1607	1516	1455	1638	1486	27	471	100	970	1	1	26979634	400	-5.51	1.58	12	0.13	-269.00	936.00	4380	20240123	-66.19	1464	20241113	1.16	4380	-66.19	20240123	1464	1.16	20241113	4380	-66.19	20240123	1464	1.16	20241113	1.48	N	239340	100	26 억	39122	N	N	N	00	N
103	20241113	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1520	-59	5	-3.74	18865270	12044	28.71	1573	1599	1501	2050	1106	1579	1566.36	0.15	-3806	1759	1668	1607	1516	1455	1638	1486	27	471	100	970	1	1	26979634	410	-5.65	1.62	12	0.04	-269.00	936.00	4380	20240123	-65.30	1499	20240805	1.40	4380	-65.30	20240123	1499	1.40	20240805	4380	-65.30	20240123	1499	1.40	20240805	1.48	N	239340	100	26 억	39122	N	N	N	00	N
104	20241113	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1592	13	2	0.82	15950237	10139	24.17	1573	1599	1501	2050	1106	1579	1573.16	0.15	-3770	1759	1668	1607	1516	1455	1638	1486	27	471	100	970	1	1	26979634	430	-5.92	1.70	12	0.04	-269.00	936.00	4380	20240123	-63.65	1499	20240805	6.20	4380	-63.65	20240123	1499	6.20	20240805	4380	-63.65	20240123	1499	6.20	20240805	1.48	N	239340	100	26 억	39122	N	N	N	00	N
105	20241113	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1573	-6	5	-0.38	17303	11	0.03	1573	1573	1573	2050	1106	1579	1573.00	0.15	0	1759	1668	1607	1516	1455	1638	1486	27	471	100	970	1	1	26979634	424	-5.85	1.68	12	0.00	-269.00	936.00	4380	20240123	-64.09	1499	20240805	4.94	4380	-64.09	20240123	1499	4.94	20240805	4380	-64.09	20240123	1499	4.94	20240805	1.48	N	239340	100	26 억	39122	N	N	N	00	N
106	20241112	160921	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1579	-108	5	-6.40	66346757	41949	72.09	1687	1698	1546	2190	1181	1687	1581.61	0.17	-5896	1799	1743	1664	1608	1529	1703	1568	27	503	100	1040	1	1	26979634	426	-5.87	1.69	12	0.16	-269.00	936.00	4380	20240123	-63.95	1499	20240805	5.34	4380	-63.95	20240123	1499	5.34	20240805	4380	-63.95	20240123	1499	5.34	20240805	1.50	N	239340	100	26 억	45001	N	N	N	01	N
107	20241112	150930	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1573	-114	5	-6.76	57417184	36263	62.32	1687	1698	1546	2190	1181	1687	1583.35	0.17	-5987	1799	1743	1664	1608	1529	1703	1568	27	503	100	1040	1	1	26979634	424	-5.85	1.68	12	0.13	-269.00	936.00	4380	20240123	-64.09	1499	20240805	4.94	4380	-64.09	20240123	1499	4.94	20240805	4380	-64.09	20240123	1499	4.94	20240805	1.50	N	239340	100	26 억	45001	N	N	N	01	N
108	20241112	140933	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1566	-121	5	-7.17	50232021	31686	54.45	1687	1698	1546	2190	1181	1687	1585.31	0.17	-3584	1799	1743	1664	1608	1529	1703	1568	27	503	100	1040	1	1	26979634	423	-5.82	1.67	12	0.12	-269.00	936.00	4380	20240123	-64.25	1499	20240805	4.47	4380	-64.25	20240123	1499	4.47	20240805	4380	-64.25	20240123	1499	4.47	20240805	1.50	N	239340	100	26 억	45001	N	N	N	01	N
109	20241112	130935	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1560	-127	5	-7.53	46360033	29205	50.19	1687	1698	1546	2190	1181	1687	1587.40	0.17	-3807	1799	1743	1664	1608	1529	1703	1568	27	503	100	1040	1	1	26979634	421	-5.80	1.67	12	0.11	-269.00	936.00	4380	20240123	-64.38	1499	20240805	4.07	4380	-64.38	20240123	1499	4.07	20240805	4380	-64.38	20240123	1499	4.07	20240805	1.50	N	239340	100	26 억	45001	N	N	N	01	N
110	20241112	120931	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1612	-75	5	-4.45	41334981	26025	44.72	1687	1698	1546	2190	1181	1687	1588.28	0.17	-2333	1799	1743	1664	1608	1529	1703	1568	27	503	100	1040	1	1	26979634	435	-5.99	1.72	12	0.10	-269.00	936.00	4380	20240123	-63.20	1499	20240805	7.54	4380	-63.20	20240123	1499	7.54	20240805	4380	-63.20	20240123	1499	7.54	20240805	1.50	N	239340	100	26 억	45001	N	N	N	01	N
111	20241112	110927	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1599	-88	5	-5.22	37189143	23444	40.29	1687	1698	1546	2190	1181	1687	1586.30	0.17	-1212	1799	1743	1664	1608	1529	1703	1568	27	503	100	1040	1	1	26979634	431	-5.94	1.71	12	0.09	-269.00	936.00	4380	20240123	-63.49	1499	20240805	6.67	4380	-63.49	20240123	1499	6.67	20240805	4380	-63.49	20240123	1499	6.67	20240805	1.50	N	239340	100	26 억	45001	N	N	N	01	N
112	20241112	100926	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1570	-117	5	-6.94	21373255	13333	22.91	1687	1698	1570	2190	1181	1687	1603.03	0.17	-764	1799	1743	1664	1608	1529	1703	1568	27	503	100	1040	1	1	26979634	424	-5.84	1.68	12	0.05	-269.00	936.00	4380	20240123	-64.16	1499	20240805	4.74	4380	-64.16	20240123	1499	4.74	20240805	4380	-64.16	20240123	1499	4.74	20240805	1.50	N	239340	100	26 억	45001	N	N	N	01	N
113	20241112	090924	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1668	-19	5	-1.13	3009487	1785	3.07	1687	1698	1668	2190	1181	1687	1685.99	0.17	-451	1799	1743	1664	1608	1529	1703	1568	27	503	100	1040	1	1	26979634	450	-6.20	1.78	12	0.01	-269.00	936.00	4380	20240123	-61.92	1499	20240805	11.27	4380	-61.92	20240123	1499	11.27	20240805	4380	-61.92	20240123	1499	11.27	20240805	1.50	N	239340	100	26 억	45001	N	N	N	01	N
114	20241111	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1687	-20	5	-1.17	94933092	58171	250.67	1707	1720	1585	2215	1195	1707	1631.97	0.19	-6035	1821	1763	1692	1634	1563	1793	1664	27	508	100	1050	1	1	26979634	455	-6.27	1.80	12	0.22	-269.00	936.00	4380	20240123	-61.48	1499	20240805	12.54	4380	-61.48	20240123	1499	12.54	20240805	4380	-61.48	20240123	1499	12.54	20240805	1.51	N	239340	100	26 억	50808	N	N	N	00	N
115	20241111	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1600	-107	5	-6.27	79908680	49209	212.05	1707	1720	1585	2215	1195	1707	1623.86	0.19	-4815	1821	1763	1692	1634	1563	1793	1664	27	508	100	1050	1	1	26979634	432	-5.95	1.71	12	0.18	-269.00	936.00	4380	20240123	-63.47	1499	20240805	6.74	4380	-63.47	20240123	1499	6.74	20240805	4380	-63.47	20240123	1499	6.74	20240805	1.51	N	239340	100	26 억	50808	N	N	N	00	N
116	20241111	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1603	-104	5	-6.09	73436627	45155	194.58	1707	1720	1585	2215	1195	1707	1626.32	0.19	-4686	1821	1763	1692	1634	1563	1793	1664	27	508	100	1050	1	1	26979634	432	-5.96	1.71	12	0.17	-269.00	936.00	4380	20240123	-63.40	1499	20240805	6.94	4380	-63.40	20240123	1499	6.94	20240805	4380	-63.40	20240123	1499	6.94	20240805	1.51	N	239340	100	26 억	50808	N	N	N	00	N
117	20241111	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1598	-109	5	-6.39	68850703	42286	182.22	1707	1720	1585	2215	1195	1707	1628.22	0.19	-4253	1821	1763	1692	1634	1563	1793	1664	27	508	100	1050	1	1	26979634	431	-5.94	1.71	12	0.16	-269.00	936.00	4380	20240123	-63.52	1499	20240805	6.60	4380	-63.52	20240123	1499	6.60	20240805	4380	-63.52	20240123	1499	6.60	20240805	1.51	N	239340	100	26 억	50808	N	N	N	00	N
118	20241111	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1602	-105	5	-6.15	60306402	36947	159.21	1707	1720	1585	2215	1195	1707	1632.24	0.19	-3102	1821	1763	1692	1634	1563	1793	1664	27	508	100	1050	1	1	26979634	432	-5.96	1.71	12	0.14	-269.00	936.00	4380	20240123	-63.42	1499	20240805	6.87	4380	-63.42	20240123	1499	6.87	20240805	4380	-63.42	20240123	1499	6.87	20240805	1.51	N	239340	100	26 억	50808	N	N	N	00	N
119	20241111	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1604	-103	5	-6.03	54653038	33419	144.01	1707	1720	1585	2215	1195	1707	1635.39	0.19	-1042	1821	1763	1692	1634	1563	1793	1664	27	508	100	1050	1	1	26979634	433	-5.96	1.71	12	0.12	-269.00	936.00	4380	20240123	-63.38	1499	20240805	7.00	4380	-63.38	20240123	1499	7.00	20240805	4380	-63.38	20240123	1499	7.00	20240805	1.51	N	239340	100	26 억	50808	N	N	N	00	N
120	20241111	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1634	-73	5	-4.28	39358895	23922	103.09	1707	1720	1585	2215	1195	1707	1645.30	0.19	-1793	1821	1763	1692	1634	1563	1793	1664	27	508	100	1050	1	1	26979634	441	-6.07	1.75	12	0.09	-269.00	936.00	4380	20240123	-62.69	1499	20240805	9.01	4380	-62.69	20240123	1499	9.01	20240805	4380	-62.69	20240123	1499	9.01	20240805	1.51	N	239340	100	26 억	50808	N	N	N	00	N
121	20241111	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1703	-4	5	-0.23	1687919	989	4.26	1707	1720	1703	2215	1195	1707	1706.69	0.19	-179	1821	1763	1692	1634	1563	1793	1664	27	508	100	1050	1	1	26979634	459	-6.33	1.82	12	0.00	-269.00	936.00	4380	20240123	-61.12	1499	20240805	13.61	4380	-61.12	20240123	1499	13.61	20240805	4380	-61.12	20240123	1499	13.61	20240805	1.51	N	239340	100	26 억	50808	N	N	N	00	N
122	20241108	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1707	65	2	3.96	39195382	23191	244.37	1621	1750	1621	2130	1150	1642	1690.11	0.18	1282	1670	1656	1638	1624	1606	1663	1631	27	488	100	1010	1	1	26979634	461	-6.35	1.82	12	0.09	-269.00	936.00	4380	20240123	-61.03	1499	20240805	13.88	4380	-61.03	20240123	1499	13.88	20240805	4380	-61.03	20240123	1499	13.88	20240805	1.51	N	239340	100	26 억	49528	N	N	N	00	N
123	20241108	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1701	59	2	3.59	34634388	20506	216.08	1621	1750	1621	2130	1150	1642	1688.99	0.18	1191	1670	1656	1638	1624	1606	1663	1631	27	488	100	1010	1	1	26979634	459	-6.32	1.82	12	0.08	-269.00	936.00	4380	20240123	-61.16	1499	20240805	13.48	4380	-61.16	20240123	1499	13.48	20240805	4380	-61.16	20240123	1499	13.48	20240805	1.51	N	239340	100	26 억	49528	N	N	N	00	N
124	20241108	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1675	33	2	2.01	29170772	17260	181.88	1621	1750	1621	2130	1150	1642	1690.08	0.18	1779	1670	1656	1638	1624	1606	1663	1631	27	488	100	1010	1	1	26979634	452	-6.23	1.79	12	0.06	-269.00	936.00	4380	20240123	-61.76	1499	20240805	11.74	4380	-61.76	20240123	1499	11.74	20240805	4380	-61.76	20240123	1499	11.74	20240805	1.51	N	239340	100	26 억	49528	N	N	N	00	N
125	20241108	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1706	64	2	3.90	26836211	15870	167.23	1621	1750	1621	2130	1150	1642	1691.00	0.18	1447	1670	1656	1638	1624	1606	1663	1631	27	488	100	1010	1	1	26979634	460	-6.34	1.82	12	0.06	-269.00	936.00	4380	20240123	-61.05	1499	20240805	13.81	4380	-61.05	20240123	1499	13.81	20240805	4380	-61.05	20240123	1499	13.81	20240805	1.51	N	239340	100	26 억	49528	N	N	N	00	N
126	20241108	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1692	50	2	3.05	10353204	6231	65.66	1621	1692	1621	2130	1150	1642	1661.56	0.18	166	1670	1656	1638	1624	1606	1663	1631	27	488	100	1010	1	1	26979634	456	-6.29	1.81	12	0.02	-269.00	936.00	4380	20240123	-61.37	1499	20240805	12.88	4380	-61.37	20240123	1499	12.88	20240805	4380	-61.37	20240123	1499	12.88	20240805	1.51	N	239340	100	26 억	49528	N	N	N	00	N
127	20241108	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1687	45	2	2.74	5279433	3207	33.79	1621	1687	1621	2130	1150	1642	1646.22	0.18	197	1670	1656	1638	1624	1606	1663	1631	27	488	100	1010	1	1	26979634	455	-6.27	1.80	12	0.01	-269.00	936.00	4380	20240123	-61.48	1499	20240805	12.54	4380	-61.48	20240123	1499	12.54	20240805	4380	-61.48	20240123	1499	12.54	20240805	1.51	N	239340	100	26 억	49528	N	N	N	00	N
128	20241108	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1648	6	2	0.37	2686678	1638	17.26	1621	1654	1621	2130	1150	1642	1640.22	0.18	278	1670	1656	1638	1624	1606	1663	1631	27	488	100	1010	1	1	26979634	445	-6.13	1.76	12	0.01	-269.00	936.00	4380	20240123	-62.37	1499	20240805	9.94	4380	-62.37	20240123	1499	9.94	20240805	4380	-62.37	20240123	1499	9.94	20240805	1.51	N	239340	100	26 억	49528	N	N	N	00	N
129	20241108	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1637	-5	5	-0.30	367349	225	2.37	1621	1638	1621	2130	1150	1642	1632.66	0.18	129	1670	1656	1638	1624	1606	1663	1631	27	488	100	1010	1	1	26979634	442	-6.09	1.75	12	0.00	-269.00	936.00	4380	20240123	-62.63	1499	20240805	9.21	4380	-62.63	20240123	1499	9.21	20240805	4380	-62.63	20240123	1499	9.21	20240805	1.51	N	239340	100	26 억	49528	N	N	N	00	N
130	20241107	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	0	3	0.00	15506579	9490	65.98	1625	1652	1620	2130	1150	1642	1633.83	0.18	1068	1712	1677	1649	1614	1586	1663	1600	27	488	100	1010	1	1	26979634	443	-6.10	1.75	12	0.04	-269.00	936.00	4380	20240123	-62.51	1499	20240805	9.54	4380	-62.51	20240123	1499	9.54	20240805	4380	-62.51	20240123	1499	9.54	20240805	1.52	N	239340	100	26 억	48460	N	N	N	00	N
131	20241107	150916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1650	8	2	0.49	13953247	8544	59.40	1625	1652	1620	2130	1150	1642	1633.10	0.18	1598	1712	1677	1649	1614	1586	1663	1600	27	488	100	1010	1	1	26979634	445	-6.13	1.76	12	0.03	-269.00	936.00	4380	20240123	-62.33	1499	20240805	10.07	4380	-62.33	20240123	1499	10.07	20240805	4380	-62.33	20240123	1499	10.07	20240805	1.52	N	239340	100	26 억	48460	N	N	N	00	N
132	20241107	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1651	9	2	0.55	13782420	8440	58.68	1625	1652	1620	2130	1150	1642	1632.99	0.18	1598	1712	1677	1649	1614	1586	1663	1600	27	488	100	1010	1	1	26979634	445	-6.14	1.76	12	0.03	-269.00	936.00	4380	20240123	-62.31	1499	20240805	10.14	4380	-62.31	20240123	1499	10.14	20240805	4380	-62.31	20240123	1499	10.14	20240805	1.52	N	239340	100	26 억	48460	N	N	N	00	N
133	20241107	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1651	9	2	0.55	13770863	8433	58.63	1625	1652	1620	2130	1150	1642	1632.97	0.18	1605	1712	1677	1649	1614	1586	1663	1600	27	488	100	1010	1	1	26979634	445	-6.14	1.76	12	0.03	-269.00	936.00	4380	20240123	-62.31	1499	20240805	10.14	4380	-62.31	20240123	1499	10.14	20240805	4380	-62.31	20240123	1499	10.14	20240805	1.52	N	239340	100	26 억	48460	N	N	N	00	N
134	20241107	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	1	2	0.06	13759306	8426	58.58	1625	1652	1620	2130	1150	1642	1632.96	0.18	1605	1712	1677	1649	1614	1586	1663	1600	27	488	100	1010	1	1	26979634	443	-6.11	1.76	12	0.03	-269.00	936.00	4380	20240123	-62.49	1499	20240805	9.61	4380	-62.49	20240123	1499	9.61	20240805	4380	-62.49	20240123	1499	9.61	20240805	1.52	N	239340	100	26 억	48460	N	N	N	00	N
135	20241107	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1636	-6	5	-0.37	9024631	5538	38.50	1625	1640	1620	2130	1150	1642	1629.58	0.18	-4	1712	1677	1649	1614	1586	1663	1600	27	488	100	1010	1	1	26979634	441	-6.08	1.75	12	0.02	-269.00	936.00	4380	20240123	-62.65	1499	20240805	9.14	4380	-62.65	20240123	1499	9.14	20240805	4380	-62.65	20240123	1499	9.14	20240805	1.52	N	239340	100	26 억	48460	N	N	N	00	N
136	20241107	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1636	-6	5	-0.37	4600141	2833	19.70	1625	1640	1620	2130	1150	1642	1623.77	0.18	-11	1712	1677	1649	1614	1586	1663	1600	27	488	100	1010	1	1	26979634	441	-6.08	1.75	12	0.01	-269.00	936.00	4380	20240123	-62.65	1499	20240805	9.14	4380	-62.65	20240123	1499	9.14	20240805	4380	-62.65	20240123	1499	9.14	20240805	1.52	N	239340	100	26 억	48460	N	N	N	00	N
137	20241107	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1621	-21	5	-1.28	2710561	1669	11.60	1625	1628	1620	2130	1150	1642	1624.06	0.18	-156	1712	1677	1649	1614	1586	1663	1600	27	488	100	1010	1	1	26979634	437	-6.03	1.73	12	0.01	-269.00	936.00	4380	20240123	-62.99	1499	20240805	8.14	4380	-62.99	20240123	1499	8.14	20240805	4380	-62.99	20240123	1499	8.14	20240805	1.52	N	239340	100	26 억	48460	N	N	N	00	N
138	20241106	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1642	-18	5	-1.08	23605227	14374	112.69	1650	1684	1621	2155	1162	1660	1642.22	0.18	139	1712	1685	1668	1641	1624	1677	1633	27	495	100	1020	1	1	26979634	443	-6.10	1.75	12	0.05	-269.00	936.00	4380	20240123	-62.51	1499	20240805	9.54	4380	-62.51	20240123	1499	9.54	20240805	4380	-62.51	20240123	1499	9.54	20240805	1.51	N	239340	100	26 억	48171	N	N	N	00	N
139	20241106	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1646	-14	5	-0.84	22667595	13803	108.22	1650	1684	1621	2155	1162	1660	1642.22	0.18	327	1712	1685	1668	1641	1624	1677	1633	27	495	100	1020	1	1	26979634	444	-6.12	1.76	12	0.05	-269.00	936.00	4380	20240123	-62.42	1499	20240805	9.81	4380	-62.42	20240123	1499	9.81	20240805	4380	-62.42	20240123	1499	9.81	20240805	1.51	N	239340	100	26 억	48171	N	N	N	00	N
140	20241106	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1662	2	2	0.12	17716395	10791	84.60	1650	1684	1621	2155	1162	1660	1641.78	0.18	1768	1712	1685	1668	1641	1624	1677	1633	27	495	100	1020	1	1	26979634	448	-6.18	1.78	12	0.04	-269.00	936.00	4380	20240123	-62.05	1499	20240805	10.87	4380	-62.05	20240123	1499	10.87	20240805	4380	-62.05	20240123	1499	10.87	20240805	1.51	N	239340	100	26 억	48171	N	N	N	00	N
141	20241106	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	-20	5	-1.20	17295021	10533	82.58	1650	1684	1621	2155	1162	1660	1641.98	0.18	1967	1712	1685	1668	1641	1624	1677	1633	27	495	100	1020	1	1	26979634	442	-6.10	1.75	12	0.04	-269.00	936.00	4380	20240123	-62.56	1499	20240805	9.41	4380	-62.56	20240123	1499	9.41	20240805	4380	-62.56	20240123	1499	9.41	20240805	1.51	N	239340	100	26 억	48171	N	N	N	00	N
142	20241106	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1672	12	2	0.72	6516075	3922	30.75	1650	1684	1650	2155	1162	1660	1661.42	0.18	738	1712	1685	1668	1641	1624	1677	1633	27	495	100	1020	1	1	26979634	451	-6.22	1.79	12	0.01	-269.00	936.00	4380	20240123	-61.83	1499	20240805	11.54	4380	-61.83	20240123	1499	11.54	20240805	4380	-61.83	20240123	1499	11.54	20240805	1.51	N	239340	100	26 억	48171	N	N	N	00	N
143	20241106	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1672	12	2	0.72	5226210	3152	24.71	1650	1672	1650	2155	1162	1660	1658.06	0.18	796	1712	1685	1668	1641	1624	1677	1633	27	495	100	1020	1	1	26979634	451	-6.22	1.79	12	0.01	-269.00	936.00	4380	20240123	-61.83	1499	20240805	11.54	4380	-61.83	20240123	1499	11.54	20240805	4380	-61.83	20240123	1499	11.54	20240805	1.51	N	239340	100	26 억	48171	N	N	N	00	N
144	20241106	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1656	-4	5	-0.24	1725262	1042	8.17	1650	1664	1650	2155	1162	1660	1655.72	0.18	13	1712	1685	1668	1641	1624	1677	1633	27	495	100	1020	1	1	26979634	447	-6.16	1.77	12	0.00	-269.00	936.00	4380	20240123	-62.19	1499	20240805	10.47	4380	-62.19	20240123	1499	10.47	20240805	4380	-62.19	20240123	1499	10.47	20240805	1.51	N	239340	100	26 억	48171	N	N	N	00	N
145	20241106	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1651	-9	5	-0.54	940577	570	4.47	1650	1652	1650	2155	1162	1660	1650.14	0.18	12	1712	1685	1668	1641	1624	1677	1633	27	495	100	1020	1	1	26979634	445	-6.14	1.76	12	0.00	-269.00	936.00	4380	20240123	-62.31	1499	20240805	10.14	4380	-62.31	20240123	1499	10.14	20240805	4380	-62.31	20240123	1499	10.14	20240805	1.51	N	239340	100	26 억	48171	N	N	N	00	N
146	20241105	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1660	9	2	0.55	21237405	12755	157.88	1664	1695	1651	2145	1156	1651	1665.03	0.18	502	1693	1671	1636	1614	1579	1683	1626	27	494	100	1020	1	1	26979634	448	-6.17	1.77	12	0.05	-269.00	936.00	4380	20240123	-62.10	1499	20240805	10.74	4380	-62.10	20240123	1499	10.74	20240805	4380	-62.10	20240123	1499	10.74	20240805	1.51	N	239340	100	26 억	47669	N	N	N	00	N
147	20241105	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1677	26	2	1.57	18576467	11154	138.06	1664	1695	1651	2145	1156	1651	1665.45	0.18	411	1693	1671	1636	1614	1579	1683	1626	27	494	100	1020	1	1	26979634	452	-6.23	1.79	12	0.04	-269.00	936.00	4380	20240123	-61.71	1499	20240805	11.87	4380	-61.71	20240123	1499	11.87	20240805	4380	-61.71	20240123	1499	11.87	20240805	1.51	N	239340	100	26 억	47669	N	N	N	00	N
148	20241105	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1671	20	2	1.21	18574790	11153	138.05	1664	1695	1651	2145	1156	1651	1665.45	0.18	411	1693	1671	1636	1614	1579	1683	1626	27	494	100	1020	1	1	26979634	451	-6.21	1.79	12	0.04	-269.00	936.00	4380	20240123	-61.85	1499	20240805	11.47	4380	-61.85	20240123	1499	11.47	20240805	4380	-61.85	20240123	1499	11.47	20240805	1.51	N	239340	100	26 억	47669	N	N	N	00	N
149	20241105	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1683	32	2	1.94	18522936	11122	137.67	1664	1695	1651	2145	1156	1651	1665.43	0.18	391	1693	1671	1636	1614	1579	1683	1626	27	494	100	1020	1	1	26979634	454	-6.26	1.80	12	0.04	-269.00	936.00	4380	20240123	-61.58	1499	20240805	12.27	4380	-61.58	20240123	1499	12.27	20240805	4380	-61.58	20240123	1499	12.27	20240805	1.51	N	239340	100	26 억	47669	N	N	N	00	N
150	20241105	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1685	34	2	2.06	16352801	9833	121.71	1664	1686	1651	2145	1156	1651	1663.05	0.18	290	1693	1671	1636	1614	1579	1683	1626	27	494	100	1020	1	1	26979634	455	-6.26	1.80	12	0.04	-269.00	936.00	4380	20240123	-61.53	1499	20240805	12.41	4380	-61.53	20240123	1499	12.41	20240805	4380	-61.53	20240123	1499	12.41	20240805	1.51	N	239340	100	26 억	47669	N	N	N	00	N
151	20241105	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1658	7	2	0.42	7933740	4779	59.15	1664	1665	1651	2145	1156	1651	1660.13	0.18	591	1693	1671	1636	1614	1579	1683	1626	27	494	100	1020	1	1	26979634	447	-6.16	1.77	12	0.02	-269.00	936.00	4380	20240123	-62.15	1499	20240805	10.61	4380	-62.15	20240123	1499	10.61	20240805	4380	-62.15	20240123	1499	10.61	20240805	1.51	N	239340	100	26 억	47669	N	N	N	00	N
152	20241105	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1659	8	2	0.48	7401497	4458	55.18	1664	1665	1651	2145	1156	1651	1660.27	0.18	645	1693	1671	1636	1614	1579	1683	1626	27	494	100	1020	1	1	26979634	448	-6.17	1.77	12	0.02	-269.00	936.00	4380	20240123	-62.12	1499	20240805	10.67	4380	-62.12	20240123	1499	10.67	20240805	4380	-62.12	20240123	1499	10.67	20240805	1.51	N	239340	100	26 억	47669	N	N	N	00	N
153	20241105	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1664	13	2	0.79	241280	145	1.79	1664	1664	1664	2145	1156	1651	1664.00	0.18	0	1693	1671	1636	1614	1579	1683	1626	27	494	100	1020	1	1	26979634	449	-6.19	1.78	12	0.00	-269.00	936.00	4380	20240123	-62.01	1499	20240805	11.01	4380	-62.01	20240123	1499	11.01	20240805	4380	-62.01	20240123	1499	11.01	20240805	1.51	N	239340	100	26 억	47669	N	N	N	00	N
154	20241104	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1651	11	2	0.67	13154915	8078	175.00	1601	1658	1601	2130	1148	1640	1628.49	0.17	3131	1675	1657	1638	1620	1601	1648	1611	27	490	100	1010	1	1	26979634	445	-6.14	1.76	12	0.03	-269.00	936.00	4380	20240123	-62.31	1499	20240805	10.14	4380	-62.31	20240123	1499	10.14	20240805	4380	-62.31	20240123	1499	10.14	20240805	1.52	N	239340	100	26 억	44538	N	N	N	00	N
155	20241104	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1651	11	2	0.67	13039345	8008	173.48	1601	1658	1601	2130	1148	1640	1628.29	0.17	3131	1675	1657	1638	1620	1601	1648	1611	27	490	100	1010	1	1	26979634	445	-6.14	1.76	12	0.03	-269.00	936.00	4380	20240123	-62.31	1499	20240805	10.14	4380	-62.31	20240123	1499	10.14	20240805	4380	-62.31	20240123	1499	10.14	20240805	1.52	N	239340	100	26 억	44538	N	N	N	00	N
156	20241104	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1651	11	2	0.67	12960098	7960	172.44	1601	1658	1601	2130	1148	1640	1628.15	0.17	3131	1675	1657	1638	1620	1601	1648	1611	27	490	100	1010	1	1	26979634	445	-6.14	1.76	12	0.03	-269.00	936.00	4380	20240123	-62.31	1499	20240805	10.14	4380	-62.31	20240123	1499	10.14	20240805	4380	-62.31	20240123	1499	10.14	20240805	1.52	N	239340	100	26 억	44538	N	N	N	00	N
157	20241104	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1635	-5	5	-0.30	12610737	7747	167.83	1601	1658	1601	2130	1148	1640	1627.82	0.17	3143	1675	1657	1638	1620	1601	1648	1611	27	490	100	1010	1	1	26979634	441	-6.08	1.75	12	0.03	-269.00	936.00	4380	20240123	-62.67	1499	20240805	9.07	4380	-62.67	20240123	1499	9.07	20240805	4380	-62.67	20240123	1499	9.07	20240805	1.52	N	239340	100	26 억	44538	N	N	N	00	N
158	20241104	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1635	-5	5	-0.30	11140699	6851	148.42	1601	1638	1601	2130	1148	1640	1626.14	0.17	3117	1675	1657	1638	1620	1601	1648	1611	27	490	100	1010	1	1	26979634	441	-6.08	1.75	12	0.03	-269.00	936.00	4380	20240123	-62.67	1499	20240805	9.07	4380	-62.67	20240123	1499	9.07	20240805	4380	-62.67	20240123	1499	9.07	20240805	1.52	N	239340	100	26 억	44538	N	N	N	00	N
159	20241104	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1631	-9	5	-0.55	7762751	4786	103.68	1601	1638	1601	2130	1148	1640	1621.97	0.17	1912	1675	1657	1638	1620	1601	1648	1611	27	490	100	1010	1	1	26979634	440	-6.06	1.74	12	0.02	-269.00	936.00	4380	20240123	-62.76	1499	20240805	8.81	4380	-62.76	20240123	1499	8.81	20240805	4380	-62.76	20240123	1499	8.81	20240805	1.52	N	239340	100	26 억	44538	N	N	N	00	N
160	20241104	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1624	-16	5	-0.98	2585349	1599	34.64	1601	1638	1601	2130	1148	1640	1616.85	0.17	-112	1675	1657	1638	1620	1601	1648	1611	27	490	100	1010	1	1	26979634	438	-6.04	1.74	12	0.01	-269.00	936.00	4380	20240123	-62.92	1499	20240805	8.34	4380	-62.92	20240123	1499	8.34	20240805	4380	-62.92	20240123	1499	8.34	20240805	1.52	N	239340	100	26 억	44538	N	N	N	00	N
161	20241104	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1630	-10	5	-0.61	728165	452	9.79	1601	1638	1601	2130	1148	1640	1610.98	0.17	36	1675	1657	1638	1620	1601	1648	1611	27	490	100	1010	1	1	26979634	440	-6.06	1.74	12	0.00	-269.00	936.00	4380	20240123	-62.79	1499	20240805	8.74	4380	-62.79	20240123	1499	8.74	20240805	4380	-62.79	20240123	1499	8.74	20240805	1.52	N	239340	100	26 억	44538	N	N	N	00	N
162	20241101	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	-17	5	-1.03	7541698	4616	55.54	1656	1656	1619	2150	1160	1657	1633.82	0.17	-562	1688	1672	1648	1632	1608	1680	1640	27	493	100	1020	1	1	26979634	442	-6.10	1.75	12	0.02	-269.00	936.00	4380	20240123	-62.56	1499	20240805	9.41	4380	-62.56	20240123	1499	9.41	20240805	4380	-62.56	20240123	1499	9.41	20240805	1.50	N	239340	100	26 억	45100	N	N	N	00	N
163	20241101	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1626	-31	5	-1.87	6438978	3943	47.44	1656	1656	1619	2150	1160	1657	1633.01	0.17	-189	1688	1672	1648	1632	1608	1680	1640	27	493	100	1020	1	1	26979634	439	-6.04	1.74	12	0.01	-269.00	936.00	4380	20240123	-62.88	1499	20240805	8.47	4380	-62.88	20240123	1499	8.47	20240805	4380	-62.88	20240123	1499	8.47	20240805	1.50	N	239340	100	26 억	45100	N	N	N	00	N
164	20241101	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1619	-38	5	-2.29	5962741	3649	43.91	1656	1656	1619	2150	1160	1657	1634.08	0.17	-27	1688	1672	1648	1632	1608	1680	1640	27	493	100	1020	1	1	26979634	437	-6.02	1.73	12	0.01	-269.00	936.00	4380	20240123	-63.04	1499	20240805	8.01	4380	-63.04	20240123	1499	8.01	20240805	4380	-63.04	20240123	1499	8.01	20240805	1.50	N	239340	100	26 억	45100	N	N	N	00	N
165	20241101	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1627	-30	5	-1.81	4950628	3025	36.40	1656	1656	1627	2150	1160	1657	1636.57	0.17	-15	1688	1672	1648	1632	1608	1680	1640	27	493	100	1020	1	1	26979634	439	-6.05	1.74	12	0.01	-269.00	936.00	4380	20240123	-62.85	1499	20240805	8.54	4380	-62.85	20240123	1499	8.54	20240805	4380	-62.85	20240123	1499	8.54	20240805	1.50	N	239340	100	26 억	45100	N	N	N	00	N
166	20241101	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1640	-17	5	-1.03	2913943	1778	21.39	1656	1656	1634	2150	1160	1657	1638.89	0.17	104	1688	1672	1648	1632	1608	1680	1640	27	493	100	1020	1	1	26979634	442	-6.10	1.75	12	0.01	-269.00	936.00	4380	20240123	-62.56	1499	20240805	9.41	4380	-62.56	20240123	1499	9.41	20240805	4380	-62.56	20240123	1499	9.41	20240805	1.50	N	239340	100	26 억	45100	N	N	N	00	N
167	20241101	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1637	-20	5	-1.21	2300962	1403	16.88	1656	1656	1634	2150	1160	1657	1640.03	0.17	115	1688	1672	1648	1632	1608	1680	1640	27	493	100	1020	1	1	26979634	442	-6.09	1.75	12	0.01	-269.00	936.00	4380	20240123	-62.63	1499	20240805	9.21	4380	-62.63	20240123	1499	9.21	20240805	4380	-62.63	20240123	1499	9.21	20240805	1.50	N	239340	100	26 억	45100	N	N	N	00	N
168	20241101	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1636	-21	5	-1.27	1898912	1157	13.92	1656	1656	1636	2150	1160	1657	1641.24	0.17	115	1688	1672	1648	1632	1608	1680	1640	27	493	100	1020	1	1	26979634	441	-6.08	1.75	12	0.00	-269.00	936.00	4380	20240123	-62.65	1499	20240805	9.14	4380	-62.65	20240123	1499	9.14	20240805	4380	-62.65	20240123	1499	9.14	20240805	1.50	N	239340	100	26 억	45100	N	N	N	00	N
169	20241101	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1643	-14	5	-0.84	167844	102	1.23	1656	1656	1643	2150	1160	1657	1645.53	0.17	70	1688	1672	1648	1632	1608	1680	1640	27	493	100	1020	1	1	26979634	443	-6.11	1.76	12	0.00	-269.00	936.00	4380	20240123	-62.49	1499	20240805	9.61	4380	-62.49	20240123	1499	9.61	20240805	4380	-62.49	20240123	1499	9.61	20240805	1.50	N	239340	100	26 억	45100	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History