KissMeData/291650/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1750	-110	5	-5.91	1474837966	830874	28.14	1853	1853	1750	2415	1302	1860	1775.95	0.18	-25840	2222	2040	1918	1736	1614	2012	1708	85	555	500	1260	1	1	16980252	297	-2.30	2.02	12	4.89	-760.00	865.00	3577	20240206	-51.08	1585	20240912	10.41	3577	-51.08	20240206	1585	10.41	20240912	4190	-58.23	20240206	1750	0.00	20241129	0.66	N	291650	500	84 억	30571	N	N	N	N
3	20241129	151231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1751	-109	5	-5.86	1343260659	755711	25.59	1853	1853	1751	2415	1302	1860	1777.48	0.18	-24543	2222	2040	1918	1736	1614	2012	1708	85	555	500	1260	1	1	16980252	297	-2.30	2.02	12	4.45	-760.00	865.00	3577	20240206	-51.05	1585	20240912	10.47	3577	-51.05	20240206	1585	10.47	20240912	4190	-58.21	20240206	1751	0.00	20241129	0.66	N	291650	500	84 억	30571	N	N	N	N
4	20241129	141233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1769	-91	5	-4.89	1121312050	629509	21.32	1853	1853	1758	2415	1302	1860	1781.25	0.18	-18197	2222	2040	1918	1736	1614	2012	1708	85	555	500	1260	1	1	16980252	300	-2.33	2.05	12	3.71	-760.00	865.00	3577	20240206	-50.55	1585	20240912	11.61	3577	-50.55	20240206	1585	11.61	20240912	4190	-57.78	20240206	1758	0.63	20241129	0.66	N	291650	500	84 억	30571	N	N	N	N
5	20241129	131228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1771	-89	5	-4.78	994763970	557968	18.89	1853	1853	1758	2415	1302	1860	1782.83	0.18	-18977	2222	2040	1918	1736	1614	2012	1708	85	555	500	1260	1	1	16980252	301	-2.33	2.05	12	3.29	-760.00	865.00	3577	20240206	-50.49	1585	20240912	11.74	3577	-50.49	20240206	1585	11.74	20240912	4190	-57.73	20240206	1758	0.74	20241129	0.66	N	291650	500	84 억	30571	N	N	N	N
6	20241129	121231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1782	-78	5	-4.19	832404223	466444	15.80	1853	1853	1758	2415	1302	1860	1784.57	0.18	-14896	2222	2040	1918	1736	1614	2012	1708	85	555	500	1260	1	1	16980252	303	-2.34	2.06	12	2.75	-760.00	865.00	3577	20240206	-50.18	1585	20240912	12.43	3577	-50.18	20240206	1585	12.43	20240912	4190	-57.47	20240206	1758	1.37	20241129	0.66	N	291650	500	84 억	30571	N	N	N	N
7	20241129	111233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1779	-81	5	-4.35	786017697	440320	14.91	1853	1853	1758	2415	1302	1860	1785.11	0.18	-15009	2222	2040	1918	1736	1614	2012	1708	85	555	500	1260	1	1	16980252	302	-2.34	2.06	12	2.59	-760.00	865.00	3577	20240206	-50.27	1585	20240912	12.24	3577	-50.27	20240206	1585	12.24	20240912	4190	-57.54	20240206	1758	1.19	20241129	0.66	N	291650	500	84 억	30571	N	N	N	N
8	20241129	101225	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1775	-85	5	-4.57	644750985	360478	12.21	1853	1853	1758	2415	1302	1860	1788.60	0.18	-9758	2222	2040	1918	1736	1614	2012	1708	85	555	500	1260	1	1	16980252	301	-2.34	2.05	12	2.12	-760.00	865.00	3577	20240206	-50.38	1585	20240912	11.99	3577	-50.38	20240206	1585	11.99	20240912	4190	-57.64	20240206	1758	0.97	20241129	0.66	N	291650	500	84 억	30571	N	N	N	N
9	20241129	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1799	-61	5	-3.28	230622336	127614	4.32	1853	1853	1790	2415	1302	1860	1807.19	0.18	-3987	2222	2040	1918	1736	1614	2012	1708	85	555	500	1260	1	1	16980252	305	-2.37	2.08	12	0.75	-760.00	865.00	3577	20240206	-49.71	1585	20240912	13.50	3577	-49.71	20240206	1585	13.50	20240912	4190	-57.06	20240206	1763	2.04	20241114	0.66	N	291650	500	84 억	30571	N	N	N	N
10	20241128	161212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1860	1	2	0.05	5680332649	2936173	510.98	1860	2100	1796	2415	1302	1859	1934.76	0.79	-3310	1984	1921	1887	1824	1790	1904	1807	85	556	500	1260	1	1	16980252	316	-2.45	2.15	12	17.29	-760.00	865.00	3577	20240206	-48.00	1585	20240912	17.35	3577	-48.00	20240206	1585	17.35	20240912	4190	-55.61	20240206	1763	5.50	20241114	0.59	N	291650	500	84 억	134556	N	N	N	N
11	20241128	151236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1847	-12	5	-0.65	5533650583	2857207	497.23	1860	2100	1796	2415	1302	1859	1936.76	0.79	-5024	1984	1921	1887	1824	1790	1904	1807	85	556	500	1260	1	1	16980252	314	-2.43	2.14	12	16.83	-760.00	865.00	3577	20240206	-48.36	1585	20240912	16.53	3577	-48.36	20240206	1585	16.53	20240912	4190	-55.92	20240206	1763	4.76	20241114	0.59	N	291650	500	84 억	134556	N	N	N	N
12	20241128	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1864	5	2	0.27	5264756254	2711116	471.81	1860	2100	1796	2415	1302	1859	1941.95	0.79	-5134	1984	1921	1887	1824	1790	1904	1807	85	556	500	1260	1	1	16980252	317	-2.45	2.15	12	15.97	-760.00	865.00	3577	20240206	-47.89	1585	20240912	17.60	3577	-47.89	20240206	1585	17.60	20240912	4190	-55.51	20240206	1763	5.73	20241114	0.59	N	291650	500	84 억	134556	N	N	N	N
13	20241128	131231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1893	34	2	1.83	4840438301	2486061	432.64	1860	2100	1796	2415	1302	1859	1947.07	0.79	6	1984	1921	1887	1824	1790	1904	1807	85	556	500	1260	1	1	16980252	321	-2.49	2.19	12	14.64	-760.00	865.00	3577	20240206	-47.08	1585	20240912	19.43	3577	-47.08	20240206	1585	19.43	20240912	4190	-54.82	20240206	1763	7.37	20241114	0.59	N	291650	500	84 억	134556	N	N	N	N
14	20241128	121230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1876	17	2	0.91	4064514319	2081587	362.25	1860	2100	1796	2415	1302	1859	1952.65	0.79	-26946	1984	1921	1887	1824	1790	1904	1807	85	556	500	1260	1	1	16980252	319	-2.47	2.17	12	12.26	-760.00	865.00	3577	20240206	-47.55	1585	20240912	18.36	3577	-47.55	20240206	1585	18.36	20240912	4190	-55.23	20240206	1763	6.41	20241114	0.59	N	291650	500	84 억	134556	N	N	N	N
15	20241128	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1801	-58	5	-3.12	482553467	266575	46.39	1860	1880	1796	2415	1302	1859	1810.00	0.79	-669	1984	1921	1887	1824	1790	1904	1807	85	556	500	1260	1	1	16980252	306	-2.37	2.08	12	1.57	-760.00	865.00	3577	20240206	-49.65	1585	20240912	13.63	3577	-49.65	20240206	1585	13.63	20240912	4190	-57.02	20240206	1763	2.16	20241114	0.59	N	291650	500	84 억	134556	N	N	N	N
16	20241128	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1806	-53	5	-2.85	389471551	214951	37.41	1860	1880	1796	2415	1302	1859	1811.68	0.79	-2557	1984	1921	1887	1824	1790	1904	1807	85	556	500	1260	1	1	16980252	307	-2.38	2.09	12	1.27	-760.00	865.00	3577	20240206	-49.51	1585	20240912	13.94	3577	-49.51	20240206	1585	13.94	20240912	4190	-56.90	20240206	1763	2.44	20241114	0.59	N	291650	500	84 억	134556	N	N	N	N
17	20241128	091230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	-39	5	-2.10	145690923	79920	13.91	1860	1880	1805	2415	1302	1859	1822.48	0.79	5818	1984	1921	1887	1824	1790	1904	1807	85	556	500	1260	1	1	16980252	309	-2.39	2.10	12	0.47	-760.00	865.00	3577	20240206	-49.12	1585	20240912	14.83	3577	-49.12	20240206	1585	14.83	20240912	4190	-56.56	20240206	1763	3.23	20241114	0.59	N	291650	500	84 억	134556	N	N	N	N
18	20241127	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1859	-16	5	-0.85	1068904779	564092	24.14	1949	1950	1853	2435	1313	1875	1895.36	1.30	-41177	2058	1966	1908	1816	1758	1937	1787	85	560	500	1270	1	1	16980252	316	-2.45	2.15	12	3.32	-760.00	865.00	3577	20240206	-48.03	1585	20240912	17.29	3577	-48.03	20240206	1585	17.29	20240912	4190	-55.63	20240206	1763	5.45	20241114	0.73	N	291650	500	84 억	219930	N	N	N	N
19	20241127	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1856	-19	5	-1.01	1030383054	543363	23.25	1949	1950	1855	2435	1313	1875	1896.77	1.30	-42640	2058	1966	1908	1816	1758	1937	1787	85	560	500	1270	1	1	16980252	315	-2.44	2.15	12	3.20	-760.00	865.00	3577	20240206	-48.11	1585	20240912	17.10	3577	-48.11	20240206	1585	17.10	20240912	4190	-55.70	20240206	1763	5.28	20241114	0.73	N	291650	500	84 억	219930	N	N	N	N
20	20241127	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1880	5	2	0.27	912304629	480043	20.54	1949	1950	1871	2435	1313	1875	1901.09	1.30	-33538	2058	1966	1908	1816	1758	1937	1787	85	560	500	1270	1	1	16980252	319	-2.47	2.17	12	2.83	-760.00	865.00	3577	20240206	-47.44	1585	20240912	18.61	3577	-47.44	20240206	1585	18.61	20240912	4190	-55.13	20240206	1763	6.64	20241114	0.73	N	291650	500	84 억	219930	N	N	N	N
21	20241127	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1885	10	2	0.53	812108607	426716	18.26	1949	1950	1872	2435	1313	1875	1903.94	1.30	-14537	2058	1966	1908	1816	1758	1937	1787	85	560	500	1270	1	1	16980252	320	-2.48	2.18	12	2.51	-760.00	865.00	3577	20240206	-47.30	1585	20240912	18.93	3577	-47.30	20240206	1585	18.93	20240912	4190	-55.01	20240206	1763	6.92	20241114	0.73	N	291650	500	84 억	219930	N	N	N	N
22	20241127	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1888	13	2	0.69	738453620	387536	16.58	1949	1950	1877	2435	1313	1875	1906.44	1.30	-6933	2058	1966	1908	1816	1758	1937	1787	85	560	500	1270	1	1	16980252	321	-2.48	2.18	12	2.28	-760.00	865.00	3577	20240206	-47.22	1585	20240912	19.12	3577	-47.22	20240206	1585	19.12	20240912	4190	-54.94	20240206	1763	7.09	20241114	0.73	N	291650	500	84 억	219930	N	N	N	N
23	20241127	111221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1886	11	2	0.59	656876782	344239	14.73	1949	1950	1877	2435	1313	1875	1909.34	1.30	-9024	2058	1966	1908	1816	1758	1937	1787	85	560	500	1270	1	1	16980252	320	-2.48	2.18	12	2.03	-760.00	865.00	3577	20240206	-47.27	1585	20240912	18.99	3577	-47.27	20240206	1585	18.99	20240912	4190	-54.99	20240206	1763	6.98	20241114	0.73	N	291650	500	84 억	219930	N	N	N	N
24	20241127	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1906	31	2	1.65	530209942	277395	11.87	1949	1950	1877	2435	1313	1875	1912.96	1.30	-1512	2058	1966	1908	1816	1758	1937	1787	85	560	500	1270	1	1	16980252	324	-2.51	2.20	12	1.63	-760.00	865.00	3577	20240206	-46.72	1585	20240912	20.25	3577	-46.72	20240206	1585	20.25	20240912	4190	-54.51	20240206	1763	8.11	20241114	0.73	N	291650	500	84 억	219930	N	N	N	N
25	20241127	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1894	19	2	1.01	204318930	107348	4.59	1949	1949	1877	2435	1313	1875	1906.72	1.30	-14432	2058	1966	1908	1816	1758	1937	1787	85	560	500	1270	1	1	16980252	322	-2.49	2.19	12	0.63	-760.00	865.00	3577	20240206	-47.05	1585	20240912	19.50	3577	-47.05	20240206	1585	19.50	20240912	4190	-54.80	20240206	1763	7.43	20241114	0.73	N	291650	500	84 억	219930	N	N	N	N
26	20241126	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1875	-75	5	-3.85	2506990562	1323464	15.82	1950	2000	1850	2535	1365	1950	1893.94	0.17	36400	2565	2257	2052	1744	1539	2411	1898	85	585	500	1320	1	1	16980252	318	-2.47	2.17	12	7.79	-760.00	865.00	3577	20240206	-47.58	1585	20240912	18.30	3577	-47.58	20240206	1585	18.30	20240912	4190	-55.25	20240206	1763	6.35	20241114	0.85	N	291650	500	84 억	28153	N	N	N	N
27	20241126	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1869	-81	5	-4.15	2460130165	1298427	15.52	1950	2000	1850	2535	1365	1950	1894.35	0.17	35191	2565	2257	2052	1744	1539	2411	1898	85	585	500	1320	1	1	16980252	317	-2.46	2.16	12	7.65	-760.00	865.00	3577	20240206	-47.75	1585	20240912	17.92	3577	-47.75	20240206	1585	17.92	20240912	4190	-55.39	20240206	1763	6.01	20241114	0.85	N	291650	500	84 억	28153	N	N	N	N
28	20241126	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1857	-93	5	-4.77	2383866330	1257531	15.03	1950	2000	1850	2535	1365	1950	1895.32	0.17	37531	2565	2257	2052	1744	1539	2411	1898	85	585	500	1320	1	1	16980252	315	-2.44	2.15	12	7.41	-760.00	865.00	3577	20240206	-48.08	1585	20240912	17.16	3577	-48.08	20240206	1585	17.16	20240912	4190	-55.68	20240206	1763	5.33	20241114	0.85	N	291650	500	84 억	28153	N	N	N	N
29	20241126	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1867	-83	5	-4.26	2233663031	1176886	14.06	1950	2000	1850	2535	1365	1950	1897.58	0.17	47209	2565	2257	2052	1744	1539	2411	1898	85	585	500	1320	1	1	16980252	317	-2.46	2.16	12	6.93	-760.00	865.00	3577	20240206	-47.81	1585	20240912	17.79	3577	-47.81	20240206	1585	17.79	20240912	4190	-55.44	20240206	1763	5.90	20241114	0.85	N	291650	500	84 억	28153	N	N	N	N
30	20241126	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1869	-81	5	-4.15	2140213091	1126819	13.47	1950	2000	1850	2535	1365	1950	1898.98	0.17	48221	2565	2257	2052	1744	1539	2411	1898	85	585	500	1320	1	1	16980252	317	-2.46	2.16	12	6.64	-760.00	865.00	3577	20240206	-47.75	1585	20240912	17.92	3577	-47.75	20240206	1585	17.92	20240912	4190	-55.39	20240206	1763	6.01	20241114	0.85	N	291650	500	84 억	28153	N	N	N	N
31	20241126	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1877	-73	5	-3.74	1950825167	1025710	12.26	1950	2000	1850	2535	1365	1950	1901.55	0.17	42016	2565	2257	2052	1744	1539	2411	1898	85	585	500	1320	1	1	16980252	319	-2.47	2.17	12	6.04	-760.00	865.00	3577	20240206	-47.53	1585	20240912	18.42	3577	-47.53	20240206	1585	18.42	20240912	4190	-55.20	20240206	1763	6.47	20241114	0.85	N	291650	500	84 억	28153	N	N	N	N
32	20241126	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1879	-71	5	-3.64	1013293140	538222	6.43	1950	1950	1850	2535	1365	1950	1881.64	0.17	81151	2565	2257	2052	1744	1539	2411	1898	85	585	500	1320	1	1	16980252	319	-2.47	2.17	12	3.17	-760.00	865.00	3577	20240206	-47.47	1585	20240912	18.55	3577	-47.47	20240206	1585	18.55	20240912	4190	-55.16	20240206	1763	6.58	20241114	0.85	N	291650	500	84 억	28153	N	N	N	N
33	20241126	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1876	-74	5	-3.79	589195869	311035	3.72	1950	1950	1850	2535	1365	1950	1892.82	0.17	60561	2565	2257	2052	1744	1539	2411	1898	85	585	500	1320	1	1	16980252	319	-2.47	2.17	12	1.83	-760.00	865.00	3577	20240206	-47.55	1585	20240912	18.36	3577	-47.55	20240206	1585	18.36	20240912	4190	-55.23	20240206	1763	6.41	20241114	0.85	N	291650	500	84 억	28153	N	N	N	N
34	20241125	161146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	134	2	7.38	18115307436	8298771	3488.34	1860	2360	1847	2360	1272	1816	2182.94	0.17	-42561	1970	1892	1852	1774	1734	1873	1755	85	544	500	1230	1	1	16980252	331	-2.57	2.25	12	48.87	-760.00	865.00	3577	20240206	-45.49	1585	20240912	23.03	3577	-45.49	20240206	1585	23.03	20240912	4190	-53.46	20240206	1763	10.61	20241114	0.81	N	291650	500	84 억	29508	N	N	N	N
35	20241125	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1959	143	2	7.87	17902010996	8189957	3442.60	1860	2360	1847	2360	1272	1816	2185.85	0.17	-55636	1970	1892	1852	1774	1734	1873	1755	85	544	500	1230	1	1	16980252	333	-2.58	2.26	12	48.23	-760.00	865.00	3577	20240206	-45.23	1585	20240912	23.60	3577	-45.23	20240206	1585	23.60	20240912	4190	-53.25	20240206	1763	11.12	20241114	0.81	N	291650	500	84 억	29508	N	N	N	N
36	20241125	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2120	304	2	16.74	15965500239	7231276	3039.63	1860	2360	1847	2360	1272	1816	2207.84	0.17	-43693	1970	1892	1852	1774	1734	1873	1755	85	544	500	1230	5	1	16980252	360	-2.79	2.45	12	42.59	-760.00	865.00	3577	20240206	-40.73	1585	20240912	33.75	3577	-40.73	20240206	1585	33.75	20240912	4190	-49.40	20240206	1763	20.25	20241114	0.81	N	291650	500	84 억	29508	N	N	N	N
37	20241125	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	314	2	17.29	14186618969	6414340	2696.23	1860	2360	1847	2360	1272	1816	2211.70	0.17	-57700	1970	1892	1852	1774	1734	1873	1755	85	544	500	1230	5	1	16980252	362	-2.80	2.46	12	37.78	-760.00	865.00	3577	20240206	-40.45	1585	20240912	34.38	3577	-40.45	20240206	1585	34.38	20240912	4190	-49.16	20240206	1763	20.82	20241114	0.81	N	291650	500	84 억	29508	N	N	N	N
38	20241125	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	369	2	20.32	12700984354	5731183	2409.07	1860	2360	1847	2360	1272	1816	2216.12	0.17	-25582	1970	1892	1852	1774	1734	1873	1755	85	544	500	1230	5	1	16980252	371	-2.88	2.53	12	33.75	-760.00	865.00	3577	20240206	-38.92	1585	20240912	37.85	3577	-38.92	20240206	1585	37.85	20240912	4190	-47.85	20240206	1763	23.94	20241114	0.81	N	291650	500	84 억	29508	N	N	N	N
39	20241125	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	294	2	16.19	10833048369	4870666	2047.36	1860	2360	1847	2360	1272	1816	2224.14	0.17	35313	1970	1892	1852	1774	1734	1873	1755	85	544	500	1230	5	1	16980252	358	-2.78	2.44	12	28.68	-760.00	865.00	3577	20240206	-41.01	1585	20240912	33.12	3577	-41.01	20240206	1585	33.12	20240912	4190	-49.64	20240206	1763	19.68	20241114	0.81	N	291650	500	84 억	29508	N	N	N	N
40	20241125	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	324	2	17.84	9510024064	4247878	1785.57	1860	2360	1847	2360	1272	1816	2238.77	0.17	34902	1970	1892	1852	1774	1734	1873	1755	85	544	500	1230	5	1	16980252	363	-2.82	2.47	12	25.02	-760.00	865.00	3577	20240206	-40.17	1585	20240912	35.02	3577	-40.17	20240206	1585	35.02	20240912	4190	-48.93	20240206	1763	21.38	20241114	0.81	N	291650	500	84 억	29508	N	N	N	N
41	20241125	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	544	1	29.96	3031287184	1367185	574.69	1860	2360	1847	2360	1272	1816	2217.17	0.17	21437	1970	1892	1852	1774	1734	1873	1755	85	544	500	1230	5	1	16980252	401	-3.11	2.73	12	8.05	-760.00	865.00	3577	20240206	-34.02	1585	20240912	48.90	3577	-34.02	20240206	1585	48.90	20240912	4190	-43.68	20240206	1763	33.86	20241114	0.81	N	291650	500	84 억	29508	N	N	N	N
42	20241122	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1816	-73	5	-3.86	431182864	232699	62.68	1901	1930	1812	2455	1323	1889	1853.10	0.31	-22532	2086	1987	1931	1832	1776	1959	1804	85	566	500	1280	1	1	16980252	308	-2.39	2.10	12	1.37	-760.00	865.00	3577	20240206	-49.23	1585	20240912	14.57	3577	-49.23	20240206	1585	14.57	20240912	4190	-56.66	20240206	1763	3.01	20241114	0.97	N	291650	500	84 억	52040	N	N	N	N
43	20241122	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1814	-75	5	-3.97	400426980	215772	58.12	1901	1930	1813	2455	1323	1889	1855.79	0.31	-22172	2086	1987	1931	1832	1776	1959	1804	85	566	500	1280	1	1	16980252	308	-2.39	2.10	12	1.27	-760.00	865.00	3577	20240206	-49.29	1585	20240912	14.45	3577	-49.29	20240206	1585	14.45	20240912	4190	-56.71	20240206	1763	2.89	20241114	0.97	N	291650	500	84 억	52040	N	N	N	N
44	20241122	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1842	-47	5	-2.49	301235530	161415	43.48	1901	1930	1841	2455	1323	1889	1866.22	0.31	-20109	2086	1987	1931	1832	1776	1959	1804	85	566	500	1280	1	1	16980252	313	-2.42	2.13	12	0.95	-760.00	865.00	3577	20240206	-48.50	1585	20240912	16.21	3577	-48.50	20240206	1585	16.21	20240912	4190	-56.04	20240206	1763	4.48	20241114	0.97	N	291650	500	84 억	52040	N	N	N	N
45	20241122	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1860	-29	5	-1.54	245394859	131199	35.34	1901	1930	1841	2455	1323	1889	1870.40	0.31	-16661	2086	1987	1931	1832	1776	1959	1804	85	566	500	1280	1	1	16980252	316	-2.45	2.15	12	0.77	-760.00	865.00	3577	20240206	-48.00	1585	20240912	17.35	3577	-48.00	20240206	1585	17.35	20240912	4190	-55.61	20240206	1763	5.50	20241114	0.97	N	291650	500	84 억	52040	N	N	N	N
46	20241122	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1864	-25	5	-1.32	235734698	126004	33.94	1901	1930	1841	2455	1323	1889	1870.85	0.31	-14829	2086	1987	1931	1832	1776	1959	1804	85	566	500	1280	1	1	16980252	317	-2.45	2.15	12	0.74	-760.00	865.00	3577	20240206	-47.89	1585	20240912	17.60	3577	-47.89	20240206	1585	17.60	20240912	4190	-55.51	20240206	1763	5.73	20241114	0.97	N	291650	500	84 억	52040	N	N	N	N
47	20241122	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1879	-10	5	-0.53	191517671	102224	27.53	1901	1930	1841	2455	1323	1889	1873.51	0.31	-19361	2086	1987	1931	1832	1776	1959	1804	85	566	500	1280	1	1	16980252	319	-2.47	2.17	12	0.60	-760.00	865.00	3577	20240206	-47.47	1585	20240912	18.55	3577	-47.47	20240206	1585	18.55	20240912	4190	-55.16	20240206	1763	6.58	20241114	0.97	N	291650	500	84 억	52040	N	N	N	N
48	20241122	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1875	-14	5	-0.74	116376256	61868	16.66	1901	1930	1850	2455	1323	1889	1881.04	0.31	-10391	2086	1987	1931	1832	1776	1959	1804	85	566	500	1280	1	1	16980252	318	-2.47	2.17	12	0.36	-760.00	865.00	3577	20240206	-47.58	1585	20240912	18.30	3577	-47.58	20240206	1585	18.30	20240912	4190	-55.25	20240206	1763	6.35	20241114	0.97	N	291650	500	84 억	52040	N	N	N	N
49	20241122	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1916	27	2	1.43	18873918	9929	2.67	1901	1930	1888	2455	1323	1889	1900.89	0.31	-2662	2086	1987	1931	1832	1776	1959	1804	85	566	500	1280	1	1	16980252	325	-2.52	2.22	12	0.06	-760.00	865.00	3577	20240206	-46.44	1585	20240912	20.88	3577	-46.44	20240206	1585	20.88	20240912	4190	-54.27	20240206	1763	8.68	20241114	0.97	N	291650	500	84 억	52040	N	N	N	N
50	20241121	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1889	-96	5	-4.84	708419154	368223	38.18	2030	2030	1875	2580	1390	1985	1924.09	0.32	-5160	2224	2104	2025	1905	1826	2164	1965	85	595	500	1340	1	1	16980252	321	-2.49	2.18	12	2.17	-760.00	865.00	3577	20240206	-47.19	1585	20240912	19.18	3577	-47.19	20240206	1585	19.18	20240912	4190	-54.92	20240206	1763	7.15	20241114	0.98	N	291650	500	84 억	53529	N	N	N	N
51	20241121	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1896	-89	5	-4.48	688923073	357910	37.11	2030	2030	1875	2580	1390	1985	1924.84	0.32	-3284	2224	2104	2025	1905	1826	2164	1965	85	595	500	1340	1	1	16980252	322	-2.49	2.19	12	2.11	-760.00	865.00	3577	20240206	-46.99	1585	20240912	19.62	3577	-46.99	20240206	1585	19.62	20240912	4190	-54.75	20240206	1763	7.54	20241114	0.98	N	291650	500	84 억	53529	N	N	N	N
52	20241121	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1919	-66	5	-3.32	605140409	313933	32.55	2030	2030	1875	2580	1390	1985	1927.60	0.32	-4029	2224	2104	2025	1905	1826	2164	1965	85	595	500	1340	1	1	16980252	326	-2.52	2.22	12	1.85	-760.00	865.00	3577	20240206	-46.35	1585	20240912	21.07	3577	-46.35	20240206	1585	21.07	20240912	4190	-54.20	20240206	1763	8.85	20241114	0.98	N	291650	500	84 억	53529	N	N	N	N
53	20241121	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1924	-61	5	-3.07	538264885	279147	28.94	2030	2030	1875	2580	1390	1985	1928.23	0.32	1377	2224	2104	2025	1905	1826	2164	1965	85	595	500	1340	1	1	16980252	327	-2.53	2.22	12	1.64	-760.00	865.00	3577	20240206	-46.21	1585	20240912	21.39	3577	-46.21	20240206	1585	21.39	20240912	4190	-54.08	20240206	1763	9.13	20241114	0.98	N	291650	500	84 억	53529	N	N	N	N
54	20241121	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1934	-51	5	-2.57	491852093	255073	26.45	2030	2030	1875	2580	1390	1985	1928.26	0.32	-8729	2224	2104	2025	1905	1826	2164	1965	85	595	500	1340	1	1	16980252	328	-2.54	2.24	12	1.50	-760.00	865.00	3577	20240206	-45.93	1585	20240912	22.02	3577	-45.93	20240206	1585	22.02	20240912	4190	-53.84	20240206	1763	9.70	20241114	0.98	N	291650	500	84 억	53529	N	N	N	N
55	20241121	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1932	-53	5	-2.67	432866991	224466	23.27	2030	2030	1875	2580	1390	1985	1928.41	0.32	-5506	2224	2104	2025	1905	1826	2164	1965	85	595	500	1340	1	1	16980252	328	-2.54	2.23	12	1.32	-760.00	865.00	3577	20240206	-45.99	1585	20240912	21.89	3577	-45.99	20240206	1585	21.89	20240912	4190	-53.89	20240206	1763	9.59	20241114	0.98	N	291650	500	84 억	53529	N	N	N	N
56	20241121	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1935	-50	5	-2.52	308899251	160489	16.64	2030	2030	1875	2580	1390	1985	1924.71	0.32	-15583	2224	2104	2025	1905	1826	2164	1965	85	595	500	1340	1	1	16980252	329	-2.55	2.24	12	0.95	-760.00	865.00	3577	20240206	-45.90	1585	20240912	22.08	3577	-45.90	20240206	1585	22.08	20240912	4190	-53.82	20240206	1763	9.76	20241114	0.98	N	291650	500	84 억	53529	N	N	N	N
57	20241121	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1893	-92	5	-4.63	143160680	73646	7.64	2030	2030	1881	2580	1390	1985	1943.86	0.32	-11428	2224	2104	2025	1905	1826	2164	1965	85	595	500	1340	1	1	16980252	321	-2.49	2.19	12	0.43	-760.00	865.00	3577	20240206	-47.08	1585	20240912	19.43	3577	-47.08	20240206	1585	19.43	20240912	4190	-54.82	20240206	1763	7.37	20241114	0.98	N	291650	500	84 억	53529	N	N	N	N
58	20241120	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1985	40	2	2.06	1946835753	953489	135.49	1978	2145	1946	2525	1362	1945	2041.92	0.11	32354	2167	2055	1993	1881	1819	2025	1851	85	580	500	1320	1	1	16980252	337	-2.61	2.29	12	5.62	-760.00	865.00	3577	20240206	-44.51	1585	20240912	25.24	3577	-44.51	20240206	1585	25.24	20240912	4190	-52.63	20240206	1763	12.59	20241114	0.69	N	291650	500	84 억	19128	N	N	N	N
59	20241120	151115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1995	50	2	2.57	1890948408	925311	131.49	1978	2145	1946	2525	1362	1945	2043.58	0.11	40709	2167	2055	1993	1881	1819	2025	1851	85	580	500	1320	1	1	16980252	339	-2.62	2.31	12	5.45	-760.00	865.00	3577	20240206	-44.23	1585	20240912	25.87	3577	-44.23	20240206	1585	25.87	20240912	4190	-52.39	20240206	1763	13.16	20241114	0.69	N	291650	500	84 억	19128	N	N	N	N
60	20241120	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1998	53	2	2.72	1759049210	859555	122.14	1978	2145	1946	2525	1362	1945	2046.46	0.11	54848	2167	2055	1993	1881	1819	2025	1851	85	580	500	1320	1	1	16980252	339	-2.63	2.31	12	5.06	-760.00	865.00	3577	20240206	-44.14	1585	20240912	26.06	3577	-44.14	20240206	1585	26.06	20240912	4190	-52.32	20240206	1763	13.33	20241114	0.69	N	291650	500	84 억	19128	N	N	N	N
61	20241120	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	80	2	4.11	1696306012	828276	117.70	1978	2145	1946	2525	1362	1945	2048.00	0.11	56268	2167	2055	1993	1881	1819	2025	1851	85	580	500	1320	5	1	16980252	344	-2.66	2.34	12	4.88	-760.00	865.00	3577	20240206	-43.39	1585	20240912	27.76	3577	-43.39	20240206	1585	27.76	20240912	4190	-51.67	20240206	1763	14.86	20241114	0.69	N	291650	500	84 억	19128	N	N	N	N
62	20241120	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1992	47	2	2.42	1545246168	753270	107.04	1978	2145	1946	2525	1362	1945	2051.38	0.11	53627	2167	2055	1993	1881	1819	2025	1851	85	580	500	1320	1	1	16980252	338	-2.62	2.30	12	4.44	-760.00	865.00	3577	20240206	-44.31	1585	20240912	25.68	3577	-44.31	20240206	1585	25.68	20240912	4190	-52.46	20240206	1763	12.99	20241114	0.69	N	291650	500	84 억	19128	N	N	N	N
63	20241120	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	75	2	3.86	1429006269	695020	98.76	1978	2145	1946	2525	1362	1945	2056.06	0.11	46673	2167	2055	1993	1881	1819	2025	1851	85	580	500	1320	5	1	16980252	343	-2.66	2.34	12	4.09	-760.00	865.00	3577	20240206	-43.53	1585	20240912	27.44	3577	-43.53	20240206	1585	27.44	20240912	4190	-51.79	20240206	1763	14.58	20241114	0.69	N	291650	500	84 억	19128	N	N	N	N
64	20241120	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	120	2	6.17	1044256245	506853	72.02	1978	2145	1946	2525	1362	1945	2060.27	0.11	30096	2167	2055	1993	1881	1819	2025	1851	85	580	500	1320	5	1	16980252	351	-2.72	2.39	12	2.98	-760.00	865.00	3577	20240206	-42.27	1585	20240912	30.28	3577	-42.27	20240206	1585	30.28	20240912	4190	-50.72	20240206	1763	17.13	20241114	0.69	N	291650	500	84 억	19128	N	N	N	N
65	20241120	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1947	2	2	0.10	45396935	23196	3.30	1978	1978	1946	2525	1362	1945	1957.10	0.11	-443	2167	2055	1993	1881	1819	2025	1851	85	580	500	1320	1	1	16980252	331	-2.56	2.25	12	0.14	-760.00	865.00	3577	20240206	-45.57	1585	20240912	22.84	3577	-45.57	20240206	1585	22.84	20240912	4190	-53.53	20240206	1763	10.44	20241114	0.69	N	291650	500	84 억	19128	N	N	N	N
66	20241119	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1945	-54	5	-2.70	1389700194	694195	18.93	2070	2105	1931	2595	1400	1999	2002.02	0.11	726	2543	2270	2132	1859	1721	2202	1791	85	596	500	1350	1	1	16980252	330	-2.56	2.25	12	4.09	-760.00	865.00	3577	20240206	-45.62	1585	20240912	22.71	3577	-45.62	20240206	1585	22.71	20240912	4190	-53.58	20240206	1763	10.32	20241114	0.83	N	291650	500	84 억	18402	N	N	N	N
67	20241119	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1949	-50	5	-2.50	1347378565	672436	18.34	2070	2105	1931	2595	1400	1999	2003.73	0.11	2442	2543	2270	2132	1859	1721	2202	1791	85	596	500	1350	1	1	16980252	331	-2.56	2.25	12	3.96	-760.00	865.00	3577	20240206	-45.51	1585	20240912	22.97	3577	-45.51	20240206	1585	22.97	20240912	4190	-53.48	20240206	1763	10.55	20241114	0.83	N	291650	500	84 억	18402	N	N	N	N
68	20241119	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1945	-54	5	-2.70	1238998582	616541	16.81	2070	2105	1940	2595	1400	1999	2009.60	0.11	-729	2543	2270	2132	1859	1721	2202	1791	85	596	500	1350	1	1	16980252	330	-2.56	2.25	12	3.63	-760.00	865.00	3577	20240206	-45.62	1585	20240912	22.71	3577	-45.62	20240206	1585	22.71	20240912	4190	-53.58	20240206	1763	10.32	20241114	0.83	N	291650	500	84 억	18402	N	N	N	N
69	20241119	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1962	-37	5	-1.85	1186936570	589847	16.08	2070	2105	1940	2595	1400	1999	2012.29	0.11	481	2543	2270	2132	1859	1721	2202	1791	85	596	500	1350	1	1	16980252	333	-2.58	2.27	12	3.47	-760.00	865.00	3577	20240206	-45.15	1585	20240912	23.79	3577	-45.15	20240206	1585	23.79	20240912	4190	-53.17	20240206	1763	11.29	20241114	0.83	N	291650	500	84 억	18402	N	N	N	N
70	20241119	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1955	-44	5	-2.20	1138812058	565325	15.42	2070	2105	1940	2595	1400	1999	2014.45	0.11	2875	2543	2270	2132	1859	1721	2202	1791	85	596	500	1350	1	1	16980252	332	-2.57	2.26	12	3.33	-760.00	865.00	3577	20240206	-45.35	1585	20240912	23.34	3577	-45.35	20240206	1585	23.34	20240912	4190	-53.34	20240206	1763	10.89	20241114	0.83	N	291650	500	84 억	18402	N	N	N	N
71	20241119	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1947	-52	5	-2.60	1087773077	539128	14.70	2070	2105	1940	2595	1400	1999	2017.66	0.11	2706	2543	2270	2132	1859	1721	2202	1791	85	596	500	1350	1	1	16980252	331	-2.56	2.25	12	3.18	-760.00	865.00	3577	20240206	-45.57	1585	20240912	22.84	3577	-45.57	20240206	1585	22.84	20240912	4190	-53.53	20240206	1763	10.44	20241114	0.83	N	291650	500	84 억	18402	N	N	N	N
72	20241119	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1951	-48	5	-2.40	972457246	479897	13.09	2070	2105	1940	2595	1400	1999	2026.41	0.11	1944	2543	2270	2132	1859	1721	2202	1791	85	596	500	1350	1	1	16980252	331	-2.57	2.26	12	2.83	-760.00	865.00	3577	20240206	-45.46	1585	20240912	23.09	3577	-45.46	20240206	1585	23.09	20240912	4190	-53.44	20240206	1763	10.66	20241114	0.83	N	291650	500	84 억	18402	N	N	N	N
73	20241119	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	81	2	4.05	374091500	182288	4.97	2070	2105	1993	2595	1400	1999	2052.29	0.11	17044	2543	2270	2132	1859	1721	2202	1791	85	596	500	1350	5	1	16980252	353	-2.74	2.40	12	1.07	-760.00	865.00	3577	20240206	-41.85	1585	20240912	31.23	3577	-41.85	20240206	1585	31.23	20240912	4190	-50.36	20240206	1763	17.98	20241114	0.83	N	291650	500	84 억	18402	N	N	N	N
74	20241118	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1999	-326	5	-14.02	7858547499	3651667	236.06	2125	2405	1994	3020	1630	2325	2152.37	0.36	-42829	2678	2501	2148	1971	1618	2590	2060	85	695	500	1580	1	1	16980252	339	-2.63	2.31	12	21.51	-760.00	865.00	3577	20240206	-44.12	1585	20240912	26.12	3577	-44.12	20240206	1585	26.12	20240912	4190	-52.29	20240206	1763	13.39	20241114	0.84	N	291650	500	84 억	61150	N	N	N	N
75	20241118	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-325	5	-13.98	7678352349	3561521	230.23	2125	2405	1994	3020	1630	2325	2155.92	0.36	-43228	2678	2501	2148	1971	1618	2590	2060	85	695	500	1580	5	1	16980252	340	-2.63	2.31	12	20.97	-760.00	865.00	3577	20240206	-44.09	1585	20240912	26.18	3577	-44.09	20240206	1585	26.18	20240912	4190	-52.27	20240206	1763	13.44	20241114	0.84	N	291650	500	84 억	61150	N	N	N	N
76	20241118	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2025	-300	5	-12.90	7276242490	3360514	217.24	2125	2405	2010	3020	1630	2325	2165.22	0.36	-11880	2678	2501	2148	1971	1618	2590	2060	85	695	500	1580	5	1	16980252	344	-2.66	2.34	12	19.79	-760.00	865.00	3577	20240206	-43.39	1585	20240912	27.76	3577	-43.39	20240206	1585	27.76	20240912	4190	-51.67	20240206	1763	14.86	20241114	0.84	N	291650	500	84 억	61150	N	N	N	N
77	20241118	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-260	5	-11.18	6876581660	3163750	204.52	2125	2405	2050	3020	1630	2325	2173.55	0.36	15919	2678	2501	2148	1971	1618	2590	2060	85	695	500	1580	5	1	16980252	351	-2.72	2.39	12	18.63	-760.00	865.00	3577	20240206	-42.27	1585	20240912	30.28	3577	-42.27	20240206	1585	30.28	20240912	4190	-50.72	20240206	1763	17.13	20241114	0.84	N	291650	500	84 억	61150	N	N	N	N
78	20241118	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-235	5	-10.11	6522219860	2992619	193.46	2125	2405	2070	3020	1630	2325	2179.44	0.36	19639	2678	2501	2148	1971	1618	2590	2060	85	695	500	1580	5	1	16980252	355	-2.75	2.42	12	17.62	-760.00	865.00	3577	20240206	-41.57	1585	20240912	31.86	3577	-41.57	20240206	1585	31.86	20240912	4190	-50.12	20240206	1763	18.55	20241114	0.84	N	291650	500	84 억	61150	N	N	N	N
79	20241118	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	-185	5	-7.96	6031125960	2760431	178.45	2125	2405	2100	3020	1630	2325	2184.85	0.36	51610	2678	2501	2148	1971	1618	2590	2060	85	695	500	1580	5	1	16980252	363	-2.82	2.47	12	16.26	-760.00	865.00	3577	20240206	-40.17	1585	20240912	35.02	3577	-40.17	20240206	1585	35.02	20240912	4190	-48.93	20240206	1763	21.38	20241114	0.84	N	291650	500	84 억	61150	N	N	N	N
80	20241118	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-130	5	-5.59	4702448315	2148817	138.91	2125	2405	2100	3020	1630	2325	2188.39	0.36	80178	2678	2501	2148	1971	1618	2590	2060	85	695	500	1580	5	1	16980252	373	-2.89	2.54	12	12.65	-760.00	865.00	3577	20240206	-38.64	1585	20240912	38.49	3577	-38.64	20240206	1585	38.49	20240912	4190	-47.61	20240206	1763	24.50	20241114	0.84	N	291650	500	84 억	61150	N	N	N	N
81	20241118	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	-110	5	-4.73	3057558545	1392513	90.02	2125	2405	2120	3020	1630	2325	2195.71	0.36	49363	2678	2501	2148	1971	1618	2590	2060	85	695	500	1580	5	1	16980252	376	-2.91	2.56	12	8.20	-760.00	865.00	3577	20240206	-38.08	1585	20240912	39.75	3577	-38.08	20240206	1585	39.75	20240912	4190	-47.14	20240206	1763	25.64	20241114	0.84	N	291650	500	84 억	61150	N	N	N	N
82	20241115	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	533	1	29.74	3510856700	1546844	1760.50	1819	2325	1795	2325	1255	1792	2269.69	0.45	-15206	1878	1835	1799	1756	1720	1817	1738	85	533	500	1210	5	1	16980252	395	-3.06	2.69	12	9.11	-760.00	865.00	3577	20240206	-35.00	1585	20240912	46.69	3577	-35.00	20240206	1585	46.69	20240912	4190	-44.51	20240206	1763	31.88	20241114	0.82	N	291650	500	84 억	76308	N	N	N	N
83	20241115	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	533	1	29.74	3510038300	1546492	1760.10	1819	2325	1795	2325	1255	1792	2269.68	0.45	-15208	1878	1835	1799	1756	1720	1817	1738	85	533	500	1210	5	1	16980252	395	-3.06	2.69	12	9.11	-760.00	865.00	3577	20240206	-35.00	1585	20240912	46.69	3577	-35.00	20240206	1585	46.69	20240912	4190	-44.51	20240206	1763	31.88	20241114	0.82	N	291650	500	84 억	76308	N	N	N	N
84	20241115	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	533	1	29.74	3506578700	1545004	1758.40	1819	2325	1795	2325	1255	1792	2269.62	0.45	-15206	1878	1835	1799	1756	1720	1817	1738	85	533	500	1210	5	1	16980252	395	-3.06	2.69	12	9.10	-760.00	865.00	3577	20240206	-35.00	1585	20240912	46.69	3577	-35.00	20240206	1585	46.69	20240912	4190	-44.51	20240206	1763	31.88	20241114	0.82	N	291650	500	84 억	76308	N	N	N	N
85	20241115	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	533	1	29.74	3492112550	1538782	1751.32	1819	2325	1795	2325	1255	1792	2269.40	0.45	-15206	1878	1835	1799	1756	1720	1817	1738	85	533	500	1210	5	1	16980252	395	-3.06	2.69	12	9.06	-760.00	865.00	3577	20240206	-35.00	1585	20240912	46.69	3577	-35.00	20240206	1585	46.69	20240912	4190	-44.51	20240206	1763	31.88	20241114	0.82	N	291650	500	84 억	76308	N	N	N	N
86	20241115	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	533	1	29.74	3476095625	1531893	1743.48	1819	2325	1795	2325	1255	1792	2269.15	0.45	-15206	1878	1835	1799	1756	1720	1817	1738	85	533	500	1210	5	1	16980252	395	-3.06	2.69	12	9.02	-760.00	865.00	3577	20240206	-35.00	1585	20240912	46.69	3577	-35.00	20240206	1585	46.69	20240912	4190	-44.51	20240206	1763	31.88	20241114	0.82	N	291650	500	84 억	76308	N	N	N	N
87	20241115	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	533	1	29.74	3439923275	1516335	1725.78	1819	2325	1795	2325	1255	1792	2268.58	0.45	-15206	1878	1835	1799	1756	1720	1817	1738	85	533	500	1210	5	1	16980252	395	-3.06	2.69	12	8.93	-760.00	865.00	3577	20240206	-35.00	1585	20240912	46.69	3577	-35.00	20240206	1585	46.69	20240912	4190	-44.51	20240206	1763	31.88	20241114	0.82	N	291650	500	84 억	76308	N	N	N	N
88	20241115	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	533	1	29.74	3342340700	1474364	1678.01	1819	2325	1795	2325	1255	1792	2266.97	0.45	-15206	1878	1835	1799	1756	1720	1817	1738	85	533	500	1210	5	1	16980252	395	-3.06	2.69	12	8.68	-760.00	865.00	3577	20240206	-35.00	1585	20240912	46.69	3577	-35.00	20240206	1585	46.69	20240912	4190	-44.51	20240206	1763	31.88	20241114	0.82	N	291650	500	84 억	76308	N	N	N	N
89	20241115	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2325	533	1	29.74	1552734725	704641	801.97	1819	2325	1795	2325	1255	1792	2203.58	0.45	-15206	1878	1835	1799	1756	1720	1817	1738	85	533	500	1210	5	1	16980252	395	-3.06	2.69	12	4.15	-760.00	865.00	3577	20240206	-35.00	1585	20240912	46.69	3577	-35.00	20240206	1585	46.69	20240912	4190	-44.51	20240206	1763	31.88	20241114	0.82	N	291650	500	84 억	76308	N	N	N	N
90	20241114	161045	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1777	-43	5	-2.36	142009927	79222	60.68	1821	1842	1763	2365	1274	1820	1792.56	0.42	8817	1929	1874	1829	1774	1729	1852	1752	85	545	500	1230	1	1	16980252	302	-2.34	2.05	12	0.47	-760.00	865.00	3577	20240206	-50.32	1585	20240912	12.11	3577	-50.32	20240206	1585	12.11	20240912	4190	-57.59	20240206	1763	0.79	20241114	0.72	N	291650	500	84 억	70881	N	N	N	N
91	20241114	151052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1778	-42	5	-2.31	125624447	70001	53.62	1821	1842	1763	2365	1274	1820	1794.61	0.42	7898	1929	1874	1829	1774	1729	1852	1752	85	545	500	1230	1	1	16980252	302	-2.34	2.06	12	0.41	-760.00	865.00	3577	20240206	-50.29	1585	20240912	12.18	3577	-50.29	20240206	1585	12.18	20240912	4190	-57.57	20240206	1763	0.85	20241114	0.72	N	291650	500	84 억	70881	N	N	N	N
92	20241114	141044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1778	-42	5	-2.31	112452377	62588	47.94	1821	1842	1763	2365	1274	1820	1796.71	0.42	9910	1929	1874	1829	1774	1729	1852	1752	85	545	500	1230	1	1	16980252	302	-2.34	2.06	12	0.37	-760.00	865.00	3577	20240206	-50.29	1585	20240912	12.18	3577	-50.29	20240206	1585	12.18	20240912	4190	-57.57	20240206	1763	0.85	20241114	0.72	N	291650	500	84 억	70881	N	N	N	N
93	20241114	131046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1780	-40	5	-2.20	101081881	56214	43.06	1821	1842	1763	2365	1274	1820	1798.16	0.42	11727	1929	1874	1829	1774	1729	1852	1752	85	545	500	1230	1	1	16980252	302	-2.34	2.06	12	0.33	-760.00	865.00	3577	20240206	-50.24	1585	20240912	12.30	3577	-50.24	20240206	1585	12.30	20240912	4190	-57.52	20240206	1763	0.96	20241114	0.72	N	291650	500	84 억	70881	N	N	N	N
94	20241114	121042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1770	-50	5	-2.75	94637185	52619	40.31	1821	1842	1763	2365	1274	1820	1798.54	0.42	12461	1929	1874	1829	1774	1729	1852	1752	85	545	500	1230	1	1	16980252	301	-2.33	2.05	12	0.31	-760.00	865.00	3577	20240206	-50.52	1585	20240912	11.67	3577	-50.52	20240206	1585	11.67	20240912	4190	-57.76	20240206	1763	0.40	20241114	0.72	N	291650	500	84 억	70881	N	N	N	N
95	20241114	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1806	-14	5	-0.77	44645181	24431	18.71	1821	1842	1806	2365	1274	1820	1827.40	0.42	-2285	1929	1874	1829	1774	1729	1852	1752	85	545	500	1230	1	1	16980252	307	-2.38	2.09	12	0.14	-760.00	865.00	3577	20240206	-49.51	1585	20240912	13.94	3577	-49.51	20240206	1585	13.94	20240912	4190	-56.90	20240206	1784	1.23	20241113	0.72	N	291650	500	84 억	70881	N	N	N	N
96	20241114	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1832	12	2	0.66	9022166	4950	3.79	1821	1834	1814	2365	1274	1820	1822.66	0.42	-717	1929	1874	1829	1774	1729	1852	1752	85	545	500	1230	1	1	16980252	311	-2.41	2.12	12	0.03	-760.00	865.00	3577	20240206	-48.78	1585	20240912	15.58	3577	-48.78	20240206	1585	15.58	20240912	4190	-56.28	20240206	1784	2.69	20241113	0.72	N	291650	500	84 억	70881	N	N	N	N
97	20241114	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1820	0	3	0.00	0	0	0.00	0	0	0	2365	1274	1820	0.00	0.42	0	1929	1874	1829	1774	1729	1852	1752	85	545	500	1230	1	1	16980252	309	-2.39	2.10	12	0.00	-760.00	865.00	3577	20240206	-49.12	1585	20240912	14.83	3577	-49.12	20240206	1585	14.83	20240912	4190	-56.56	20240206	1784	2.02	20241113	0.72	N	291650	500	84 억	70881	N	N	N	N
98	20241113	160709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1820	-20	5	-1.09	233884237	129522	64.07	1840	1884	1784	2390	1288	1840	1805.73	0.27	21792	2047	1943	1872	1768	1697	1908	1733	85	550	500	1250	1	1	16980252	309	-2.39	2.10	12	0.76	-760.00	865.00	3577	20240206	-49.12	1585	20240912	14.83	3577	-49.12	20240206	1585	14.83	20240912	4190	-56.56	20240206	1784	2.02	20241113	0.66	N	291650	500	84 억	46688	N	N	N	N
99	20241113	150744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1806	-34	5	-1.85	213421362	118230	58.48	1840	1884	1784	2390	1288	1840	1805.14	0.27	25742	2047	1943	1872	1768	1697	1908	1733	85	550	500	1250	1	1	16980252	307	-2.38	2.09	12	0.70	-760.00	865.00	3577	20240206	-49.51	1585	20240912	13.94	3577	-49.51	20240206	1585	13.94	20240912	4190	-56.90	20240206	1784	1.23	20241113	0.66	N	291650	500	84 억	46688	N	N	N	N
100	20241113	140739	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1802	-38	5	-2.07	198414671	109866	54.35	1840	1884	1784	2390	1288	1840	1805.97	0.27	25883	2047	1943	1872	1768	1697	1908	1733	85	550	500	1250	1	1	16980252	306	-2.37	2.08	12	0.65	-760.00	865.00	3577	20240206	-49.62	1585	20240912	13.69	3577	-49.62	20240206	1585	13.69	20240912	4190	-56.99	20240206	1784	1.01	20241113	0.66	N	291650	500	84 억	46688	N	N	N	N
101	20241113	130742	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1793	-47	5	-2.55	150602718	83300	41.21	1840	1884	1784	2390	1288	1840	1807.96	0.27	11315	2047	1943	1872	1768	1697	1908	1733	85	550	500	1250	1	1	16980252	304	-2.36	2.07	12	0.49	-760.00	865.00	3577	20240206	-49.87	1585	20240912	13.12	3577	-49.87	20240206	1585	13.12	20240912	4190	-57.21	20240206	1784	0.50	20241113	0.66	N	291650	500	84 억	46688	N	N	N	N
102	20241113	120731	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1794	-46	5	-2.50	134729338	74418	36.81	1840	1884	1784	2390	1288	1840	1810.44	0.27	11148	2047	1943	1872	1768	1697	1908	1733	85	550	500	1250	1	1	16980252	305	-2.36	2.07	12	0.44	-760.00	865.00	3577	20240206	-49.85	1585	20240912	13.19	3577	-49.85	20240206	1585	13.19	20240912	4190	-57.18	20240206	1784	0.56	20241113	0.66	N	291650	500	84 억	46688	N	N	N	N
103	20241113	110730	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1804	-36	5	-1.96	109533349	60362	29.86	1840	1884	1790	2390	1288	1840	1814.61	0.27	7251	2047	1943	1872	1768	1697	1908	1733	85	550	500	1250	1	1	16980252	306	-2.37	2.09	12	0.36	-760.00	865.00	3577	20240206	-49.57	1585	20240912	13.82	3577	-49.57	20240206	1585	13.82	20240912	4190	-56.95	20240206	1790	0.78	20241113	0.66	N	291650	500	84 억	46688	N	N	N	N
104	20241113	100731	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1810	-30	5	-1.63	70147194	38482	19.04	1840	1884	1800	2390	1288	1840	1822.86	0.27	6426	2047	1943	1872	1768	1697	1908	1733	85	550	500	1250	1	1	16980252	307	-2.38	2.09	12	0.23	-760.00	865.00	3577	20240206	-49.40	1585	20240912	14.20	3577	-49.40	20240206	1585	14.20	20240912	4190	-56.80	20240206	1800	0.56	20241113	0.66	N	291650	500	84 억	46688	N	N	N	N
105	20241113	090720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1842	2	2	0.11	13208429	7147	3.54	1840	1884	1839	2390	1288	1840	1848.11	0.27	373	2047	1943	1872	1768	1697	1908	1733	85	550	500	1250	1	1	16980252	313	-2.42	2.13	12	0.04	-760.00	865.00	3577	20240206	-48.50	1585	20240912	16.21	3577	-48.50	20240206	1585	16.21	20240912	4190	-56.04	20240206	1801	2.28	20241112	0.66	N	291650	500	84 억	46688	N	N	N	N
106	20241112	161006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1840	-79	5	-4.12	372825132	201905	121.31	1976	1976	1801	2490	1344	1919	1846.58	0.34	-10312	2072	1995	1953	1876	1834	1974	1855	85	571	500	1300	1	1	16980252	312	-2.42	2.13	12	1.19	-760.00	865.00	3577	20240206	-48.56	1585	20240912	16.09	3577	-48.56	20240206	1585	16.09	20240912	4190	-56.09	20240206	1801	2.17	20241112	0.54	N	291650	500	84 억	57000	N	N	N	N
107	20241112	151016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1843	-76	5	-3.96	327853017	177467	106.62	1976	1976	1801	2490	1344	1919	1847.40	0.34	-13287	2072	1995	1953	1876	1834	1974	1855	85	571	500	1300	1	1	16980252	313	-2.42	2.13	12	1.05	-760.00	865.00	3577	20240206	-48.48	1585	20240912	16.28	3577	-48.48	20240206	1585	16.28	20240912	4190	-56.01	20240206	1801	2.33	20241112	0.54	N	291650	500	84 억	57000	N	N	N	N
108	20241112	141020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1861	-58	5	-3.02	267250269	144471	86.80	1976	1976	1801	2490	1344	1919	1849.85	0.34	-16604	2072	1995	1953	1876	1834	1974	1855	85	571	500	1300	1	1	16980252	316	-2.45	2.15	12	0.85	-760.00	865.00	3577	20240206	-47.97	1585	20240912	17.41	3577	-47.97	20240206	1585	17.41	20240912	4190	-55.58	20240206	1801	3.33	20241112	0.54	N	291650	500	84 억	57000	N	N	N	N
109	20241112	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1817	-102	5	-5.32	223591605	120558	72.43	1976	1976	1817	2490	1344	1919	1854.64	0.34	-12254	2072	1995	1953	1876	1834	1974	1855	85	571	500	1300	1	1	16980252	309	-2.39	2.10	12	0.71	-760.00	865.00	3577	20240206	-49.20	1585	20240912	14.64	3577	-49.20	20240206	1585	14.64	20240912	4190	-56.63	20240206	1816	0.06	20241107	0.54	N	291650	500	84 억	57000	N	N	N	N
110	20241112	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1840	-79	5	-4.12	181871953	97646	58.67	1976	1976	1821	2490	1344	1919	1862.56	0.34	-11621	2072	1995	1953	1876	1834	1974	1855	85	571	500	1300	1	1	16980252	312	-2.42	2.13	12	0.58	-760.00	865.00	3577	20240206	-48.56	1585	20240912	16.09	3577	-48.56	20240206	1585	16.09	20240912	4190	-56.09	20240206	1816	1.32	20241107	0.54	N	291650	500	84 억	57000	N	N	N	N
111	20241112	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1870	-49	5	-2.55	121891304	65041	39.08	1976	1976	1856	2490	1344	1919	1874.07	0.34	-9848	2072	1995	1953	1876	1834	1974	1855	85	571	500	1300	1	1	16980252	318	-2.46	2.16	12	0.38	-760.00	865.00	3577	20240206	-47.72	1585	20240912	17.98	3577	-47.72	20240206	1585	17.98	20240912	4190	-55.37	20240206	1816	2.97	20241107	0.54	N	291650	500	84 억	57000	N	N	N	N
112	20241112	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1865	-54	5	-2.81	91052310	48482	29.13	1976	1976	1858	2490	1344	1919	1878.06	0.34	-8823	2072	1995	1953	1876	1834	1974	1855	85	571	500	1300	1	1	16980252	317	-2.45	2.16	12	0.29	-760.00	865.00	3577	20240206	-47.86	1585	20240912	17.67	3577	-47.86	20240206	1585	17.67	20240912	4190	-55.49	20240206	1816	2.70	20241107	0.54	N	291650	500	84 억	57000	N	N	N	N
113	20241112	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1915	-4	5	-0.21	11312735	5918	3.56	1976	1976	1870	2490	1344	1919	1911.58	0.34	-3245	2072	1995	1953	1876	1834	1974	1855	85	571	500	1300	1	1	16980252	325	-2.52	2.21	12	0.03	-760.00	865.00	3577	20240206	-46.46	1585	20240912	20.82	3577	-46.46	20240206	1585	20.82	20240912	4190	-54.30	20240206	1816	5.45	20241107	0.54	N	291650	500	84 억	57000	N	N	N	N
114	20241111	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1919	-50	5	-2.54	318922172	163973	34.87	1952	2030	1911	2555	1379	1969	1944.97	0.40	-10570	2229	2098	1964	1833	1699	2164	1899	85	586	500	1330	1	1	16980252	326	-2.52	2.22	12	0.97	-760.00	865.00	3577	20240206	-46.35	1585	20240912	21.07	3577	-46.35	20240206	1585	21.07	20240912	4190	-54.20	20240206	1816	5.67	20241107	0.54	N	291650	500	84 억	67555	N	N	N	N
115	20241111	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1920	-49	5	-2.49	306569466	157543	33.50	1952	2030	1911	2555	1379	1969	1945.94	0.40	-11289	2229	2098	1964	1833	1699	2164	1899	85	586	500	1330	1	1	16980252	326	-2.53	2.22	12	0.93	-760.00	865.00	3577	20240206	-46.32	1585	20240912	21.14	3577	-46.32	20240206	1585	21.14	20240912	4190	-54.18	20240206	1816	5.73	20241107	0.54	N	291650	500	84 억	67555	N	N	N	N
116	20241111	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1927	-42	5	-2.13	271923354	139569	29.68	1952	2030	1911	2555	1379	1969	1948.31	0.40	-15111	2229	2098	1964	1833	1699	2164	1899	85	586	500	1330	1	1	16980252	327	-2.54	2.23	12	0.82	-760.00	865.00	3577	20240206	-46.13	1585	20240912	21.58	3577	-46.13	20240206	1585	21.58	20240912	4190	-54.01	20240206	1816	6.11	20241107	0.54	N	291650	500	84 억	67555	N	N	N	N
117	20241111	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1929	-40	5	-2.03	161326349	83494	17.75	1952	1969	1911	2555	1379	1969	1932.19	0.40	-9776	2229	2098	1964	1833	1699	2164	1899	85	586	500	1330	1	1	16980252	328	-2.54	2.23	12	0.49	-760.00	865.00	3577	20240206	-46.07	1585	20240912	21.70	3577	-46.07	20240206	1585	21.70	20240912	4190	-53.96	20240206	1816	6.22	20241107	0.54	N	291650	500	84 억	67555	N	N	N	N
118	20241111	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1919	-50	5	-2.54	124944211	64583	13.73	1952	1969	1911	2555	1379	1969	1934.63	0.40	-13835	2229	2098	1964	1833	1699	2164	1899	85	586	500	1330	1	1	16980252	326	-2.52	2.22	12	0.38	-760.00	865.00	3577	20240206	-46.35	1585	20240912	21.07	3577	-46.35	20240206	1585	21.07	20240912	4190	-54.20	20240206	1816	5.67	20241107	0.54	N	291650	500	84 억	67555	N	N	N	N
119	20241111	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1932	-37	5	-1.88	85539103	44397	9.44	1952	1969	1911	2555	1379	1969	1926.69	0.40	-8232	2229	2098	1964	1833	1699	2164	1899	85	586	500	1330	1	1	16980252	328	-2.54	2.23	12	0.26	-760.00	865.00	3577	20240206	-45.99	1585	20240912	21.89	3577	-45.99	20240206	1585	21.89	20240912	4190	-53.89	20240206	1816	6.39	20241107	0.54	N	291650	500	84 억	67555	N	N	N	N
120	20241111	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1922	-47	5	-2.39	68390125	35480	7.54	1952	1969	1911	2555	1379	1969	1927.57	0.40	-12457	2229	2098	1964	1833	1699	2164	1899	85	586	500	1330	1	1	16980252	326	-2.53	2.22	12	0.21	-760.00	865.00	3577	20240206	-46.27	1585	20240912	21.26	3577	-46.27	20240206	1585	21.26	20240912	4190	-54.13	20240206	1816	5.84	20241107	0.54	N	291650	500	84 억	67555	N	N	N	N
121	20241111	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-41	5	-2.08	22406261	11545	2.45	1952	1969	1928	2555	1379	1969	1940.78	0.40	-2540	2229	2098	1964	1833	1699	2164	1899	85	586	500	1330	1	1	16980252	327	-2.54	2.23	12	0.07	-760.00	865.00	3577	20240206	-46.10	1585	20240912	21.64	3577	-46.10	20240206	1585	21.64	20240912	4190	-53.99	20240206	1816	6.17	20241107	0.54	N	291650	500	84 억	67555	N	N	N	N
122	20241108	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1969	118	2	6.37	928235362	468554	369.58	1841	2095	1830	2405	1296	1851	1981.09	0.48	-13936	1906	1878	1847	1819	1788	1863	1804	85	554	500	1250	1	1	16980252	334	-2.59	2.28	12	2.76	-760.00	865.00	3577	20240206	-44.95	1585	20240912	24.23	3577	-44.95	20240206	1585	24.23	20240912	4190	-53.01	20240206	1816	8.43	20241107	0.56	N	291650	500	84 억	81359	N	N	N	N
123	20241108	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	99	2	5.35	914311792	461471	363.99	1841	2095	1830	2405	1296	1851	1981.31	0.48	-13974	1906	1878	1847	1819	1788	1863	1804	85	554	500	1250	1	1	16980252	331	-2.57	2.25	12	2.72	-760.00	865.00	3577	20240206	-45.49	1585	20240912	23.03	3577	-45.49	20240206	1585	23.03	20240912	4190	-53.46	20240206	1816	7.38	20241107	0.56	N	291650	500	84 억	81359	N	N	N	N
124	20241108	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1976	125	2	6.75	898385514	453357	357.59	1841	2095	1830	2405	1296	1851	1981.64	0.48	-14616	1906	1878	1847	1819	1788	1863	1804	85	554	500	1250	1	1	16980252	336	-2.60	2.28	12	2.67	-760.00	865.00	3577	20240206	-44.76	1585	20240912	24.67	3577	-44.76	20240206	1585	24.67	20240912	4190	-52.84	20240206	1816	8.81	20241107	0.56	N	291650	500	84 억	81359	N	N	N	N
125	20241108	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1955	104	2	5.62	847436145	427307	337.05	1841	2095	1830	2405	1296	1851	1983.21	0.48	-19357	1906	1878	1847	1819	1788	1863	1804	85	554	500	1250	1	1	16980252	332	-2.57	2.26	12	2.52	-760.00	865.00	3577	20240206	-45.35	1585	20240912	23.34	3577	-45.35	20240206	1585	23.34	20240912	4190	-53.34	20240206	1816	7.65	20241107	0.56	N	291650	500	84 억	81359	N	N	N	N
126	20241108	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1957	106	2	5.73	820595653	413607	326.24	1841	2095	1830	2405	1296	1851	1984.01	0.48	-23388	1906	1878	1847	1819	1788	1863	1804	85	554	500	1250	1	1	16980252	332	-2.58	2.26	12	2.44	-760.00	865.00	3577	20240206	-45.29	1585	20240912	23.47	3577	-45.29	20240206	1585	23.47	20240912	4190	-53.29	20240206	1816	7.76	20241107	0.56	N	291650	500	84 억	81359	N	N	N	N
127	20241108	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	99	2	5.35	739771837	372333	293.68	1841	2095	1830	2405	1296	1851	1986.86	0.48	-36387	1906	1878	1847	1819	1788	1863	1804	85	554	500	1250	1	1	16980252	331	-2.57	2.25	12	2.19	-760.00	865.00	3577	20240206	-45.49	1585	20240912	23.03	3577	-45.49	20240206	1585	23.03	20240912	4190	-53.46	20240206	1816	7.38	20241107	0.56	N	291650	500	84 억	81359	N	N	N	N
128	20241108	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1912	61	2	3.30	118319118	62620	49.39	1841	1935	1830	2405	1296	1851	1889.49	0.48	20347	1906	1878	1847	1819	1788	1863	1804	85	554	500	1250	1	1	16980252	325	-2.52	2.21	12	0.37	-760.00	865.00	3577	20240206	-46.55	1585	20240912	20.63	3577	-46.55	20240206	1585	20.63	20240912	4190	-54.37	20240206	1816	5.29	20241107	0.56	N	291650	500	84 억	81359	N	N	N	N
129	20241108	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1868	17	2	0.92	41367126	22221	17.53	1841	1930	1830	2405	1296	1851	1861.64	0.48	10392	1906	1878	1847	1819	1788	1863	1804	85	554	500	1250	1	1	16980252	317	-2.46	2.16	12	0.13	-760.00	865.00	3577	20240206	-47.78	1585	20240912	17.85	3577	-47.78	20240206	1585	17.85	20240912	4190	-55.42	20240206	1816	2.86	20241107	0.56	N	291650	500	84 억	81359	N	N	N	N
130	20241107	160956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1851	-32	5	-1.70	232224041	126444	74.36	1873	1875	1816	2445	1319	1883	1836.56	0.46	3802	2000	1941	1901	1842	1802	1921	1822	85	562	500	1280	1	1	16980252	314	-2.44	2.14	12	0.74	-760.00	865.00	3577	20240206	-48.25	1585	20240912	16.78	3577	-48.25	20240206	1585	16.78	20240912	4190	-55.82	20240206	1816	1.93	20241107	0.53	N	291650	500	84 억	77556	N	N	N	N
131	20241107	151002	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1830	-53	5	-2.81	221642029	120716	70.99	1873	1875	1816	2445	1319	1883	1836.06	0.46	4968	2000	1941	1901	1842	1802	1921	1822	85	562	500	1280	1	1	16980252	311	-2.41	2.12	12	0.71	-760.00	865.00	3577	20240206	-48.84	1585	20240912	15.46	3577	-48.84	20240206	1585	15.46	20240912	4190	-56.32	20240206	1816	0.77	20241107	0.53	N	291650	500	84 억	77556	N	N	N	N
132	20241107	141005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1840	-43	5	-2.28	174276141	94848	55.78	1873	1875	1816	2445	1319	1883	1837.42	0.46	2255	2000	1941	1901	1842	1802	1921	1822	85	562	500	1280	1	1	16980252	312	-2.42	2.13	12	0.56	-760.00	865.00	3577	20240206	-48.56	1585	20240912	16.09	3577	-48.56	20240206	1585	16.09	20240912	4190	-56.09	20240206	1816	1.32	20241107	0.53	N	291650	500	84 억	77556	N	N	N	N
133	20241107	131005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1842	-41	5	-2.18	144614713	78674	46.26	1873	1875	1816	2445	1319	1883	1838.15	0.46	3236	2000	1941	1901	1842	1802	1921	1822	85	562	500	1280	1	1	16980252	313	-2.42	2.13	12	0.46	-760.00	865.00	3577	20240206	-48.50	1585	20240912	16.21	3577	-48.50	20240206	1585	16.21	20240912	4190	-56.04	20240206	1816	1.43	20241107	0.53	N	291650	500	84 억	77556	N	N	N	N
134	20241107	121000	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1835	-48	5	-2.55	131219723	71390	41.98	1873	1875	1816	2445	1319	1883	1838.07	0.46	5586	2000	1941	1901	1842	1802	1921	1822	85	562	500	1280	1	1	16980252	312	-2.41	2.12	12	0.42	-760.00	865.00	3577	20240206	-48.70	1585	20240912	15.77	3577	-48.70	20240206	1585	15.77	20240912	4190	-56.21	20240206	1816	1.05	20241107	0.53	N	291650	500	84 억	77556	N	N	N	N
135	20241107	110956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1830	-53	5	-2.81	116007537	63076	37.09	1873	1875	1816	2445	1319	1883	1839.17	0.46	2753	2000	1941	1901	1842	1802	1921	1822	85	562	500	1280	1	1	16980252	311	-2.41	2.12	12	0.37	-760.00	865.00	3577	20240206	-48.84	1585	20240912	15.46	3577	-48.84	20240206	1585	15.46	20240912	4190	-56.32	20240206	1816	0.77	20241107	0.53	N	291650	500	84 억	77556	N	N	N	N
136	20241107	100958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1830	-53	5	-2.81	79634811	43182	25.39	1873	1875	1821	2445	1319	1883	1844.17	0.46	-3246	2000	1941	1901	1842	1802	1921	1822	85	562	500	1280	1	1	16980252	311	-2.41	2.12	12	0.25	-760.00	865.00	3577	20240206	-48.84	1585	20240912	15.46	3577	-48.84	20240206	1585	15.46	20240912	4190	-56.32	20240206	1821	0.49	20241107	0.53	N	291650	500	84 억	77556	N	N	N	N
137	20241107	090959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1858	-25	5	-1.33	22208594	11934	7.02	1873	1875	1850	2445	1319	1883	1860.95	0.46	-3006	2000	1941	1901	1842	1802	1921	1822	85	562	500	1280	1	1	16980252	315	-2.44	2.15	12	0.07	-760.00	865.00	3577	20240206	-48.06	1585	20240912	17.22	3577	-48.06	20240206	1585	17.22	20240912	4190	-55.66	20240206	1850	0.43	20241107	0.53	N	291650	500	84 억	77556	N	N	N	N
138	20241106	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1883	-57	5	-2.94	314682264	165592	105.67	1960	1960	1861	2520	1358	1940	1900.35	0.44	2561	2046	1992	1961	1907	1876	1977	1892	85	580	500	1310	1	1	16980252	320	-2.48	2.18	12	0.98	-760.00	865.00	3577	20240206	-47.36	1585	20240912	18.80	3577	-47.36	20240206	1585	18.80	20240912	4190	-55.06	20240206	1857	1.40	20240912	0.52	N	291650	500	84 억	75062	N	N	N	N
139	20241106	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1891	-49	5	-2.53	306113640	161027	102.76	1960	1960	1861	2520	1358	1940	1901.01	0.44	3514	2046	1992	1961	1907	1876	1977	1892	85	580	500	1310	1	1	16980252	321	-2.49	2.19	12	0.95	-760.00	865.00	3577	20240206	-47.13	1585	20240912	19.31	3577	-47.13	20240206	1585	19.31	20240912	4190	-54.87	20240206	1857	1.83	20240912	0.52	N	291650	500	84 억	75062	N	N	N	N
140	20241106	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1880	-60	5	-3.09	277893130	146011	93.18	1960	1960	1861	2520	1358	1940	1903.23	0.44	1954	2046	1992	1961	1907	1876	1977	1892	85	580	500	1310	1	1	16980252	319	-2.47	2.17	12	0.86	-760.00	865.00	3577	20240206	-47.44	1585	20240912	18.61	3577	-47.44	20240206	1585	18.61	20240912	4190	-55.13	20240206	1857	1.24	20240912	0.52	N	291650	500	84 억	75062	N	N	N	N
141	20241106	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1870	-70	5	-3.61	234153395	122651	78.27	1960	1960	1861	2520	1358	1940	1909.10	0.44	-7691	2046	1992	1961	1907	1876	1977	1892	85	580	500	1310	1	1	16980252	318	-2.46	2.16	12	0.72	-760.00	865.00	3577	20240206	-47.72	1585	20240912	17.98	3577	-47.72	20240206	1585	17.98	20240912	4190	-55.37	20240206	1857	0.70	20240912	0.52	N	291650	500	84 억	75062	N	N	N	N
142	20241106	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1912	-28	5	-1.44	148087237	77012	49.14	1960	1960	1907	2520	1358	1940	1922.91	0.44	-6432	2046	1992	1961	1907	1876	1977	1892	85	580	500	1310	1	1	16980252	325	-2.52	2.21	12	0.45	-760.00	865.00	3577	20240206	-46.55	1585	20240912	20.63	3577	-46.55	20240206	1585	20.63	20240912	4190	-54.37	20240206	1857	2.96	20240912	0.52	N	291650	500	84 억	75062	N	N	N	N
143	20241106	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1928	-12	5	-0.62	107459718	55798	35.61	1960	1960	1915	2520	1358	1940	1925.87	0.44	3210	2046	1992	1961	1907	1876	1977	1892	85	580	500	1310	1	1	16980252	327	-2.54	2.23	12	0.33	-760.00	865.00	3577	20240206	-46.10	1585	20240912	21.64	3577	-46.10	20240206	1585	21.64	20240912	4190	-53.99	20240206	1857	3.82	20240912	0.52	N	291650	500	84 억	75062	N	N	N	N
144	20241106	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1925	-15	5	-0.77	74104052	38456	24.54	1960	1960	1915	2520	1358	1940	1926.98	0.44	-1429	2046	1992	1961	1907	1876	1977	1892	85	580	500	1310	1	1	16980252	327	-2.53	2.23	12	0.23	-760.00	865.00	3577	20240206	-46.18	1585	20240912	21.45	3577	-46.18	20240206	1585	21.45	20240912	4190	-54.06	20240206	1857	3.66	20240912	0.52	N	291650	500	84 억	75062	N	N	N	N
145	20241106	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1921	-19	5	-0.98	7462389	3830	2.44	1960	1960	1921	2520	1358	1940	1948.40	0.44	-2355	2046	1992	1961	1907	1876	1977	1892	85	580	500	1310	1	1	16980252	326	-2.53	2.22	12	0.02	-760.00	865.00	3577	20240206	-46.30	1585	20240912	21.20	3577	-46.30	20240206	1585	21.20	20240912	4190	-54.15	20240206	1857	3.45	20240912	0.52	N	291650	500	84 억	75062	N	N	N	N
146	20241105	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1940	-51	5	-2.56	300808055	153711	94.17	1992	2015	1930	2585	1394	1991	1956.98	0.55	-18663	2109	2049	1980	1920	1851	2015	1886	85	594	500	1350	1	1	16980252	329	-2.55	2.24	12	0.91	-760.00	865.00	3577	20240206	-45.76	1585	20240912	22.40	3577	-45.76	20240206	1585	22.40	20240912	4190	-53.70	20240206	1857	4.47	20240912	0.53	N	291650	500	84 억	93696	N	N	N	N
147	20241105	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1942	-49	5	-2.46	289357874	147802	90.55	1992	2015	1930	2585	1394	1991	1957.74	0.55	-17442	2109	2049	1980	1920	1851	2015	1886	85	594	500	1350	1	1	16980252	330	-2.56	2.25	12	0.87	-760.00	865.00	3577	20240206	-45.71	1585	20240912	22.52	3577	-45.71	20240206	1585	22.52	20240912	4190	-53.65	20240206	1857	4.58	20240912	0.53	N	291650	500	84 억	93696	N	N	N	N
148	20241105	140954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1935	-56	5	-2.81	257972671	131579	80.61	1992	2015	1935	2585	1394	1991	1960.59	0.55	-17039	2109	2049	1980	1920	1851	2015	1886	85	594	500	1350	1	1	16980252	329	-2.55	2.24	12	0.77	-760.00	865.00	3577	20240206	-45.90	1585	20240912	22.08	3577	-45.90	20240206	1585	22.08	20240912	4190	-53.82	20240206	1857	4.20	20240912	0.53	N	291650	500	84 억	93696	N	N	N	N
149	20241105	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1965	-26	5	-1.31	229457587	116877	71.60	1992	2015	1940	2585	1394	1991	1963.24	0.55	-10347	2109	2049	1980	1920	1851	2015	1886	85	594	500	1350	1	1	16980252	334	-2.59	2.27	12	0.69	-760.00	865.00	3577	20240206	-45.07	1585	20240912	23.97	3577	-45.07	20240206	1585	23.97	20240912	4190	-53.10	20240206	1857	5.82	20240912	0.53	N	291650	500	84 억	93696	N	N	N	N
150	20241105	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1945	-46	5	-2.31	195013505	99202	60.78	1992	2015	1940	2585	1394	1991	1965.82	0.55	-9670	2109	2049	1980	1920	1851	2015	1886	85	594	500	1350	1	1	16980252	330	-2.56	2.25	12	0.58	-760.00	865.00	3577	20240206	-45.62	1585	20240912	22.71	3577	-45.62	20240206	1585	22.71	20240912	4190	-53.58	20240206	1857	4.74	20240912	0.53	N	291650	500	84 억	93696	N	N	N	N
151	20241105	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1965	-26	5	-1.31	130895437	66266	40.60	1992	2015	1954	2585	1394	1991	1975.30	0.55	-10570	2109	2049	1980	1920	1851	2015	1886	85	594	500	1350	1	1	16980252	334	-2.59	2.27	12	0.39	-760.00	865.00	3577	20240206	-45.07	1585	20240912	23.97	3577	-45.07	20240206	1585	23.97	20240912	4190	-53.10	20240206	1857	5.82	20240912	0.53	N	291650	500	84 억	93696	N	N	N	N
152	20241105	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1970	-21	5	-1.05	75358550	37958	23.25	1992	2015	1964	2585	1394	1991	1985.31	0.55	-15421	2109	2049	1980	1920	1851	2015	1886	85	594	500	1350	1	1	16980252	335	-2.59	2.28	12	0.22	-760.00	865.00	3577	20240206	-44.93	1585	20240912	24.29	3577	-44.93	20240206	1585	24.29	20240912	4190	-52.98	20240206	1857	6.09	20240912	0.53	N	291650	500	84 억	93696	N	N	N	N
153	20241105	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	14	2	0.70	6226679	3110	1.91	1992	2015	1992	2585	1394	1991	2002.15	0.55	-1254	2109	2049	1980	1920	1851	2015	1886	85	594	500	1350	5	1	16980252	340	-2.64	2.32	12	0.02	-760.00	865.00	3577	20240206	-43.95	1585	20240912	26.50	3577	-43.95	20240206	1585	26.50	20240912	4190	-52.15	20240206	1857	7.97	20240912	0.53	N	291650	500	84 억	93696	N	N	N	N
154	20241104	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1991	-9	5	-0.45	323547045	163206	88.08	2040	2040	1911	2600	1400	2000	1982.44	0.33	39757	2145	2072	2032	1959	1919	2052	1939	85	600	500	1360	1	1	16980252	338	-2.62	2.30	12	0.96	-760.00	865.00	3577	20240206	-44.34	1585	20240912	25.62	3577	-44.34	20240206	1585	25.62	20240912	4190	-52.48	20240206	1857	7.22	20240912	0.53	N	291650	500	84 억	56555	N	N	N	N
155	20241104	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1992	-8	5	-0.40	308121538	155476	83.91	2040	2040	1911	2600	1400	2000	1981.79	0.33	39093	2145	2072	2032	1959	1919	2052	1939	85	600	500	1360	1	1	16980252	338	-2.62	2.30	12	0.92	-760.00	865.00	3577	20240206	-44.31	1585	20240912	25.68	3577	-44.31	20240206	1585	25.68	20240912	4190	-52.46	20240206	1857	7.27	20240912	0.53	N	291650	500	84 억	56555	N	N	N	N
156	20241104	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	0	3	0.00	296959820	149869	80.88	2040	2040	1911	2600	1400	2000	1981.46	0.33	40011	2145	2072	2032	1959	1919	2052	1939	85	600	500	1360	5	1	16980252	340	-2.63	2.31	12	0.88	-760.00	865.00	3577	20240206	-44.09	1585	20240912	26.18	3577	-44.09	20240206	1585	26.18	20240912	4190	-52.27	20240206	1857	7.70	20240912	0.53	N	291650	500	84 억	56555	N	N	N	N
157	20241104	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1990	-10	5	-0.50	271275420	136935	73.90	2040	2040	1911	2600	1400	2000	1981.05	0.33	40344	2145	2072	2032	1959	1919	2052	1939	85	600	500	1360	1	1	16980252	338	-2.62	2.30	12	0.81	-760.00	865.00	3577	20240206	-44.37	1585	20240912	25.55	3577	-44.37	20240206	1585	25.55	20240912	4190	-52.51	20240206	1857	7.16	20240912	0.53	N	291650	500	84 억	56555	N	N	N	N
158	20241104	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	5	2	0.25	254069419	128314	69.25	2040	2040	1911	2600	1400	2000	1980.06	0.33	45143	2145	2072	2032	1959	1919	2052	1939	85	600	500	1360	5	1	16980252	340	-2.64	2.32	12	0.76	-760.00	865.00	3577	20240206	-43.95	1585	20240912	26.50	3577	-43.95	20240206	1585	26.50	20240912	4190	-52.15	20240206	1857	7.97	20240912	0.53	N	291650	500	84 억	56555	N	N	N	N
159	20241104	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	0	3	0.00	230430564	116532	62.89	2040	2040	1911	2600	1400	2000	1977.40	0.33	44326	2145	2072	2032	1959	1919	2052	1939	85	600	500	1360	5	1	16980252	340	-2.63	2.31	12	0.69	-760.00	865.00	3577	20240206	-44.09	1585	20240912	26.18	3577	-44.09	20240206	1585	26.18	20240912	4190	-52.27	20240206	1857	7.70	20240912	0.53	N	291650	500	84 억	56555	N	N	N	N
160	20241104	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1974	-26	5	-1.30	194795762	98592	53.21	2040	2040	1911	2600	1400	2000	1975.78	0.33	33681	2145	2072	2032	1959	1919	2052	1939	85	600	500	1360	1	1	16980252	335	-2.60	2.28	12	0.58	-760.00	865.00	3577	20240206	-44.81	1585	20240912	24.54	3577	-44.81	20240206	1585	24.54	20240912	4190	-52.89	20240206	1857	6.30	20240912	0.53	N	291650	500	84 억	56555	N	N	N	N
161	20241104	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	5	2	0.25	83664461	42108	22.72	2040	2040	1980	2600	1400	2000	1986.90	0.33	25685	2145	2072	2032	1959	1919	2052	1939	85	600	500	1360	5	1	16980252	340	-2.64	2.32	12	0.25	-760.00	865.00	3577	20240206	-43.95	1585	20240912	26.50	3577	-43.95	20240206	1585	26.50	20240912	4190	-52.15	20240206	1857	7.97	20240912	0.53	N	291650	500	84 억	56555	N	N	N	N
162	20241101	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-75	5	-3.61	371681035	184422	108.91	2030	2105	1992	2695	1455	2075	2015.43	0.36	-4108	2208	2141	2093	2026	1978	2117	2002	85	620	500	1410	5	1	16980252	340	-2.63	2.31	12	1.09	-760.00	865.00	3577	20240206	-44.09	1585	20240912	26.18	3577	-44.09	20240206	1585	26.18	20240912	4190	-52.27	20240206	1857	7.70	20240912	0.50	N	291650	500	84 억	60561	N	N	N	N
163	20241101	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-65	5	-3.13	347923808	172535	101.89	2030	2105	1994	2695	1455	2075	2016.54	0.36	-1907	2208	2141	2093	2026	1978	2117	2002	85	620	500	1410	5	1	16980252	341	-2.64	2.32	12	1.02	-760.00	865.00	3577	20240206	-43.81	1585	20240912	26.81	3577	-43.81	20240206	1585	26.81	20240912	4190	-52.03	20240206	1857	8.24	20240912	0.50	N	291650	500	84 억	60561	N	N	N	N
164	20241101	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-75	5	-3.61	304190330	150717	89.01	2030	2105	1996	2695	1455	2075	2018.29	0.36	5837	2208	2141	2093	2026	1978	2117	2002	85	620	500	1410	5	1	16980252	340	-2.63	2.31	12	0.89	-760.00	865.00	3577	20240206	-44.09	1585	20240912	26.18	3577	-44.09	20240206	1585	26.18	20240912	4190	-52.27	20240206	1857	7.70	20240912	0.50	N	291650	500	84 억	60561	N	N	N	N
165	20241101	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-75	5	-3.61	269448432	133349	78.75	2030	2105	1996	2695	1455	2075	2020.63	0.36	14517	2208	2141	2093	2026	1978	2117	2002	85	620	500	1410	5	1	16980252	340	-2.63	2.31	12	0.79	-760.00	865.00	3577	20240206	-44.09	1585	20240912	26.18	3577	-44.09	20240206	1585	26.18	20240912	4190	-52.27	20240206	1857	7.70	20240912	0.50	N	291650	500	84 억	60561	N	N	N	N
166	20241101	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-70	5	-3.37	229850952	113622	67.10	2030	2105	1996	2695	1455	2075	2022.94	0.36	10167	2208	2141	2093	2026	1978	2117	2002	85	620	500	1410	5	1	16980252	340	-2.64	2.32	12	0.67	-760.00	865.00	3577	20240206	-43.95	1585	20240912	26.50	3577	-43.95	20240206	1585	26.50	20240912	4190	-52.15	20240206	1857	7.97	20240912	0.50	N	291650	500	84 억	60561	N	N	N	N
167	20241101	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-65	5	-3.13	193126142	95405	56.34	2030	2105	1996	2695	1455	2075	2024.28	0.36	8649	2208	2141	2093	2026	1978	2117	2002	85	620	500	1410	5	1	16980252	341	-2.64	2.32	12	0.56	-760.00	865.00	3577	20240206	-43.81	1585	20240912	26.81	3577	-43.81	20240206	1585	26.81	20240912	4190	-52.03	20240206	1857	8.24	20240912	0.50	N	291650	500	84 억	60561	N	N	N	N
168	20241101	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1998	-77	5	-3.71	118991019	59195	34.96	2030	2045	1996	2695	1455	2075	2010.15	0.36	14674	2208	2141	2093	2026	1978	2117	2002	85	620	500	1410	1	1	16980252	339	-2.63	2.31	12	0.35	-760.00	865.00	3577	20240206	-44.14	1585	20240912	26.06	3577	-44.14	20240206	1585	26.06	20240912	4190	-52.32	20240206	1857	7.59	20240912	0.50	N	291650	500	84 억	60561	N	N	N	N
169	20241101	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2005	-70	5	-3.37	23195320	11503	6.79	2030	2045	2005	2695	1455	2075	2016.46	0.36	3037	2208	2141	2093	2026	1978	2117	2002	85	620	500	1410	5	1	16980252	340	-2.64	2.32	12	0.07	-760.00	865.00	3577	20240206	-43.95	1585	20240912	26.50	3577	-43.95	20240206	1585	26.50	20240912	4190	-52.15	20240206	1857	7.97	20240912	0.50	N	291650	500	84 억	60561	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History