KissMeData/321550/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4480	-60	5	-1.32	386378880	87142	79.31	4540	4585	4320	5900	3180	4540	4433.90	0.38	-14011	4836	4687	4611	4462	4386	4650	4425	130	1360	500	3260	5	1	26025493	1166	-6.37	1.79	12	0.33	-703.00	2497.00	11340	20231220	-60.49	4320	20241129	3.70	10240	-56.25	20240103	4320	3.70	20241129	11340	-60.49	20231220	4320	3.70	20241129	0.00	N	321550	500	130 억	98396	N	N	N	00	N
3	20241129	151304	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4410	-130	5	-2.86	357771175	80644	73.39	4540	4585	4320	5900	3180	4540	4436.43	0.38	-13698	4836	4687	4611	4462	4386	4650	4425	130	1360	500	3260	5	1	26025493	1148	-6.27	1.77	12	0.31	-703.00	2497.00	11340	20231220	-61.11	4320	20241129	2.08	10240	-56.93	20240103	4320	2.08	20241129	11340	-61.11	20231220	4320	2.08	20241129	0.00	N	321550	500	130 억	98396	N	N	N	00	N
4	20241129	141306	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4425	-115	5	-2.53	346234900	78020	71.01	4540	4585	4320	5900	3180	4540	4437.77	0.38	-13508	4836	4687	4611	4462	4386	4650	4425	130	1360	500	3260	5	1	26025493	1152	-6.29	1.77	12	0.30	-703.00	2497.00	11340	20231220	-60.98	4320	20241129	2.43	10240	-56.79	20240103	4320	2.43	20241129	11340	-60.98	20231220	4320	2.43	20241129	0.00	N	321550	500	130 억	98396	N	N	N	00	N
5	20241129	131300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4395	-145	5	-3.19	327803225	73831	67.19	4540	4585	4320	5900	3180	4540	4439.91	0.38	-12654	4836	4687	4611	4462	4386	4650	4425	130	1360	500	3260	5	1	26025493	1144	-6.25	1.76	12	0.28	-703.00	2497.00	11340	20231220	-61.24	4320	20241129	1.74	10240	-57.08	20240103	4320	1.74	20241129	11340	-61.24	20231220	4320	1.74	20241129	0.00	N	321550	500	130 억	98396	N	N	N	00	N
6	20241129	121304	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4425	-115	5	-2.53	311791505	70174	63.87	4540	4585	4320	5900	3180	4540	4443.12	0.38	-12074	4836	4687	4611	4462	4386	4650	4425	130	1360	500	3260	5	1	26025493	1152	-6.29	1.77	12	0.27	-703.00	2497.00	11340	20231220	-60.98	4320	20241129	2.43	10240	-56.79	20240103	4320	2.43	20241129	11340	-60.98	20231220	4320	2.43	20241129	0.00	N	321550	500	130 억	98396	N	N	N	00	N
7	20241129	111306	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4455	-85	5	-1.87	286273310	64383	58.60	4540	4585	4320	5900	3180	4540	4446.41	0.38	-10653	4836	4687	4611	4462	4386	4650	4425	130	1360	500	3260	5	1	26025493	1159	-6.34	1.78	12	0.25	-703.00	2497.00	11340	20231220	-60.71	4320	20241129	3.12	10240	-56.49	20240103	4320	3.12	20241129	11340	-60.71	20231220	4320	3.12	20241129	0.00	N	321550	500	130 억	98396	N	N	N	00	N
8	20241129	101257	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4470	-70	5	-1.54	150542695	33473	30.46	4540	4585	4435	5900	3180	4540	4497.44	0.38	-10722	4836	4687	4611	4462	4386	4650	4425	130	1360	500	3260	5	1	26025493	1163	-6.36	1.79	12	0.13	-703.00	2497.00	11340	20231220	-60.58	4435	20241129	0.79	10240	-56.35	20240103	4435	0.79	20241129	11340	-60.58	20231220	4435	0.79	20241129	0.00	N	321550	500	130 억	98396	N	N	N	00	N
9	20241129	091302	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4500	-40	5	-0.88	22322115	4956	4.51	4540	4585	4470	5900	3180	4540	4504.06	0.38	-1673	4836	4687	4611	4462	4386	4650	4425	130	1360	500	3260	5	1	26025493	1171	-6.40	1.80	12	0.02	-703.00	2497.00	11340	20231220	-60.32	4470	20241129	0.67	10240	-56.05	20240103	4470	0.67	20241129	11340	-60.32	20231220	4470	0.67	20241129	0.00	N	321550	500	130 억	98396	N	N	N	00	N
10	20241128	161244	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4540	-120	5	-2.58	509130330	109877	110.92	4740	4760	4535	6050	3265	4660	4633.64	0.37	10104	4913	4786	4683	4556	4453	4735	4505	130	1390	500	3350	5	1	26025493	1182	-6.46	1.82	12	0.42	-703.00	2497.00	11340	20231220	-59.96	4495	20241126	1.00	10240	-55.66	20240103	4495	1.00	20241126	11340	-59.96	20231220	4495	1.00	20241126	0.00	N	321550	500	130 억	95762	N	N	N	00	N
11	20241128	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4575	-85	5	-1.82	482951205	104121	105.11	4740	4760	4535	6050	3265	4660	4638.37	0.37	10576	4913	4786	4683	4556	4453	4735	4505	130	1390	500	3350	5	1	26025493	1191	-6.51	1.83	12	0.40	-703.00	2497.00	11340	20231220	-59.66	4495	20241126	1.78	10240	-55.32	20240103	4495	1.78	20241126	11340	-59.66	20231220	4495	1.78	20241126	0.00	N	321550	500	130 억	95762	N	N	N	00	N
12	20241128	141306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4600	-60	5	-1.29	425585525	91588	92.46	4740	4760	4535	6050	3265	4660	4646.74	0.37	17821	4913	4786	4683	4556	4453	4735	4505	130	1390	500	3350	5	1	26025493	1197	-6.54	1.84	12	0.35	-703.00	2497.00	11340	20231220	-59.44	4495	20241126	2.34	10240	-55.08	20240103	4495	2.34	20241126	11340	-59.44	20231220	4495	2.34	20241126	0.00	N	321550	500	130 억	95762	N	N	N	00	N
13	20241128	131304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4550	-110	5	-2.36	371880605	79827	80.59	4740	4760	4550	6050	3265	4660	4658.58	0.37	19402	4913	4786	4683	4556	4453	4735	4505	130	1390	500	3350	5	1	26025493	1184	-6.47	1.82	12	0.31	-703.00	2497.00	11340	20231220	-59.88	4495	20241126	1.22	10240	-55.57	20240103	4495	1.22	20241126	11340	-59.88	20231220	4495	1.22	20241126	0.00	N	321550	500	130 억	95762	N	N	N	00	N
14	20241128	121302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4615	-45	5	-0.97	308994340	66112	66.74	4740	4760	4595	6050	3265	4660	4673.80	0.37	21128	4913	4786	4683	4556	4453	4735	4505	130	1390	500	3350	5	1	26025493	1201	-6.56	1.85	12	0.25	-703.00	2497.00	11340	20231220	-59.30	4495	20241126	2.67	10240	-54.93	20240103	4495	2.67	20241126	11340	-59.30	20231220	4495	2.67	20241126	0.00	N	321550	500	130 억	95762	N	N	N	00	N
15	20241128	111306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4625	-35	5	-0.75	246951015	52641	53.14	4740	4760	4600	6050	3265	4660	4691.23	0.37	16385	4913	4786	4683	4556	4453	4735	4505	130	1390	500	3350	5	1	26025493	1204	-6.58	1.85	12	0.20	-703.00	2497.00	11340	20231220	-59.22	4495	20241126	2.89	10240	-54.83	20240103	4495	2.89	20241126	11340	-59.22	20231220	4495	2.89	20241126	0.00	N	321550	500	130 억	95762	N	N	N	00	N
16	20241128	101304	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	35	2	0.75	150969380	32065	32.37	4740	4760	4655	6050	3265	4660	4708.23	0.37	15770	4913	4786	4683	4556	4453	4735	4505	130	1390	500	3350	5	1	26025493	1222	-6.68	1.88	12	0.12	-703.00	2497.00	11340	20231220	-58.60	4495	20241126	4.45	10240	-54.15	20240103	4495	4.45	20241126	11340	-58.60	20231220	4495	4.45	20241126	0.00	N	321550	500	130 억	95762	N	N	N	00	N
17	20241128	091302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	50	2	1.07	449780	96	0.10	4740	4740	4665	6050	3265	4660	4685.21	0.37	16	4913	4786	4683	4556	4453	4735	4505	130	1390	500	3350	5	1	26025493	1226	-6.70	1.89	12	0.00	-703.00	2497.00	11340	20231220	-58.47	4495	20241126	4.78	10240	-54.00	20240103	4495	4.78	20241126	11340	-58.47	20231220	4495	4.78	20241126	0.00	N	321550	500	130 억	95762	N	N	N	00	N
18	20241127	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4660	5	2	0.11	464367740	98910	51.98	4710	4810	4580	6050	3260	4655	4694.85	0.32	13492	4995	4825	4660	4490	4325	4742	4407	130	1395	500	3350	5	1	26025493	1213	-6.63	1.87	12	0.38	-703.00	2497.00	11340	20231220	-58.91	4495	20241126	3.67	10240	-54.49	20240103	4495	3.67	20241126	11340	-58.91	20231220	4495	3.67	20241126	0.00	N	321550	500	130 억	82250	N	N	N	00	N
19	20241127	151256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	115	2	2.47	453498290	96587	50.76	4710	4810	4580	6050	3260	4655	4695.23	0.32	14080	4995	4825	4660	4490	4325	4742	4407	130	1395	500	3350	5	1	26025493	1241	-6.79	1.91	12	0.37	-703.00	2497.00	11340	20231220	-57.94	4495	20241126	6.12	10240	-53.42	20240103	4495	6.12	20241126	11340	-57.94	20231220	4495	6.12	20241126	0.00	N	321550	500	130 억	82250	N	N	N	00	N
20	20241127	141249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4620	-35	5	-0.75	230773555	49195	25.85	4710	4810	4580	6050	3260	4655	4691.00	0.32	-3647	4995	4825	4660	4490	4325	4742	4407	130	1395	500	3350	5	1	26025493	1202	-6.57	1.85	12	0.19	-703.00	2497.00	11340	20231220	-59.26	4495	20241126	2.78	10240	-54.88	20240103	4495	2.78	20241126	11340	-59.26	20231220	4495	2.78	20241126	0.00	N	321550	500	130 억	82250	N	N	N	00	N
21	20241127	131245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4680	25	2	0.54	226095375	48187	25.33	4710	4810	4580	6050	3260	4655	4692.04	0.32	-3458	4995	4825	4660	4490	4325	4742	4407	130	1395	500	3350	5	1	26025493	1218	-6.66	1.87	12	0.19	-703.00	2497.00	11340	20231220	-58.73	4495	20241126	4.12	10240	-54.30	20240103	4495	4.12	20241126	11340	-58.73	20231220	4495	4.12	20241126	0.00	N	321550	500	130 억	82250	N	N	N	00	N
22	20241127	121259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	55	2	1.18	204944365	43691	22.96	4710	4810	4580	6050	3260	4655	4690.77	0.32	-2998	4995	4825	4660	4490	4325	4742	4407	130	1395	500	3350	5	1	26025493	1226	-6.70	1.89	12	0.17	-703.00	2497.00	11340	20231220	-58.47	4495	20241126	4.78	10240	-54.00	20240103	4495	4.78	20241126	11340	-58.47	20231220	4495	4.78	20241126	0.00	N	321550	500	130 억	82250	N	N	N	00	N
23	20241127	111253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4690	35	2	0.75	102734180	22169	11.65	4710	4720	4580	6050	3260	4655	4634.14	0.32	-9592	4995	4825	4660	4490	4325	4742	4407	130	1395	500	3350	5	1	26025493	1221	-6.67	1.88	12	0.09	-703.00	2497.00	11340	20231220	-58.64	4495	20241126	4.34	10240	-54.20	20240103	4495	4.34	20241126	11340	-58.64	20231220	4495	4.34	20241126	0.00	N	321550	500	130 억	82250	N	N	N	00	N
24	20241127	101253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4650	-5	5	-0.11	19632170	4222	2.22	4710	4720	4620	6050	3260	4655	4649.97	0.32	-2997	4995	4825	4660	4490	4325	4742	4407	130	1395	500	3350	5	1	26025493	1210	-6.61	1.86	12	0.02	-703.00	2497.00	11340	20231220	-58.99	4495	20241126	3.45	10240	-54.59	20240103	4495	3.45	20241126	11340	-58.99	20231220	4495	3.45	20241126	0.00	N	321550	500	130 억	82250	N	N	N	00	N
25	20241127	091252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4705	50	2	1.07	720470	154	0.08	4710	4720	4660	6050	3260	4655	4678.38	0.32	-80	4995	4825	4660	4490	4325	4742	4407	130	1395	500	3350	5	1	26025493	1224	-6.69	1.88	12	0.00	-703.00	2497.00	11340	20231220	-58.51	4495	20241126	4.67	10240	-54.05	20240103	4495	4.67	20241126	11340	-58.51	20231220	4495	4.67	20241126	0.00	N	321550	500	130 억	82250	N	N	N	00	N
26	20241126	161231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4655	-30	5	-0.64	881959900	189852	581.14	4780	4830	4495	6090	3280	4685	4645.50	0.21	24310	4898	4791	4738	4631	4578	4765	4605	130	1405	500	3370	5	1	26025493	1211	-6.62	1.86	12	0.73	-703.00	2497.00	11340	20231220	-58.95	4495	20241126	3.56	10240	-54.54	20240103	4495	3.56	20241126	11340	-58.95	20231220	4495	3.56	20241126	0.00	N	321550	500	130 억	54117	N	N	N	00	N
27	20241126	151245	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4655	-30	5	-0.64	858419750	184797	565.66	4780	4830	4495	6090	3280	4685	4645.20	0.21	26454	4898	4791	4738	4631	4578	4765	4605	130	1405	500	3370	5	1	26025493	1211	-6.62	1.86	12	0.71	-703.00	2497.00	11340	20231220	-58.95	4495	20241126	3.56	10240	-54.54	20240103	4495	3.56	20241126	11340	-58.95	20231220	4495	3.56	20241126	0.00	N	321550	500	130 억	54117	N	N	N	00	N
28	20241126	141247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4650	-35	5	-0.75	835380545	179805	550.38	4780	4830	4495	6090	3280	4685	4646.04	0.21	26803	4898	4791	4738	4631	4578	4765	4605	130	1405	500	3370	5	1	26025493	1210	-6.61	1.86	12	0.69	-703.00	2497.00	11340	20231220	-58.99	4495	20241126	3.45	10240	-54.59	20240103	4495	3.45	20241126	11340	-58.99	20231220	4495	3.45	20241126	0.00	N	321550	500	130 억	54117	N	N	N	00	N
29	20241126	131241	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4575	-110	5	-2.35	449818675	98238	300.71	4780	4785	4495	6090	3280	4685	4578.87	0.21	-9931	4898	4791	4738	4631	4578	4765	4605	130	1405	500	3370	5	1	26025493	1191	-6.51	1.83	12	0.38	-703.00	2497.00	11340	20231220	-59.66	4495	20241126	1.78	10240	-55.32	20240103	4495	1.78	20241126	11340	-59.66	20231220	4495	1.78	20241126	0.00	N	321550	500	130 억	54117	N	N	N	00	N
30	20241126	121249	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4580	-105	5	-2.24	408005655	89100	272.74	4780	4785	4495	6090	3280	4685	4579.19	0.21	-9274	4898	4791	4738	4631	4578	4765	4605	130	1405	500	3370	5	1	26025493	1192	-6.51	1.83	12	0.34	-703.00	2497.00	11340	20231220	-59.61	4495	20241126	1.89	10240	-55.27	20240103	4495	1.89	20241126	11340	-59.61	20231220	4495	1.89	20241126	0.00	N	321550	500	130 억	54117	N	N	N	00	N
31	20241126	111252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4550	-135	5	-2.88	380926310	83150	254.52	4780	4785	4495	6090	3280	4685	4581.19	0.21	-9185	4898	4791	4738	4631	4578	4765	4605	130	1405	500	3370	5	1	26025493	1184	-6.47	1.82	12	0.32	-703.00	2497.00	11340	20231220	-59.88	4495	20241126	1.22	10240	-55.57	20240103	4495	1.22	20241126	11340	-59.88	20231220	4495	1.22	20241126	0.00	N	321550	500	130 억	54117	N	N	N	00	N
32	20241126	101303	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4515	-170	5	-3.63	299022340	65076	199.20	4780	4785	4500	6090	3280	4685	4594.97	0.21	-7222	4898	4791	4738	4631	4578	4765	4605	130	1405	500	3370	5	1	26025493	1175	-6.42	1.81	12	0.25	-703.00	2497.00	11340	20231220	-60.19	4500	20241126	0.33	10240	-55.91	20240103	4500	0.33	20241126	11340	-60.19	20231220	4500	0.33	20241126	0.00	N	321550	500	130 억	54117	N	N	N	00	N
33	20241126	091250	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4635	-50	5	-1.07	48134945	10306	31.55	4780	4785	4635	6090	3280	4685	4670.57	0.21	-421	4898	4791	4738	4631	4578	4765	4605	130	1405	500	3370	5	1	26025493	1206	-6.59	1.86	12	0.04	-703.00	2497.00	11340	20231220	-59.13	4635	20241126	0.00	10240	-54.74	20240103	4635	0.00	20241126	11340	-59.13	20231220	4635	0.00	20241126	0.00	N	321550	500	130 억	54117	N	N	N	00	N
34	20241125	161216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4685	-20	5	-0.43	154316425	32669	69.79	4705	4845	4685	6110	3295	4705	4723.65	0.21	361	4908	4806	4753	4651	4598	4780	4625	130	1405	500	3380	5	1	26025493	1219	-6.66	1.88	12	0.13	-703.00	2497.00	11340	20231220	-58.69	4685	20241125	0.00	10240	-54.25	20240103	4685	0.00	20241125	11340	-58.69	20231220	4685	0.00	20241125	0.00	N	321550	500	130 억	54229	N	N	N	00	N
35	20241125	151242	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4695	-10	5	-0.21	144202055	30513	65.19	4705	4845	4685	6110	3295	4705	4725.92	0.21	465	4908	4806	4753	4651	4598	4780	4625	130	1405	500	3380	5	1	26025493	1222	-6.68	1.88	12	0.12	-703.00	2497.00	11340	20231220	-58.60	4685	20241125	0.21	10240	-54.15	20240103	4685	0.21	20241125	11340	-58.60	20231220	4685	0.21	20241125	0.00	N	321550	500	130 억	54229	N	N	N	00	N
36	20241125	141238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4710	5	2	0.11	124081055	26231	56.04	4705	4845	4700	6110	3295	4705	4730.32	0.21	1412	4908	4806	4753	4651	4598	4780	4625	130	1405	500	3380	5	1	26025493	1226	-6.70	1.89	12	0.10	-703.00	2497.00	11340	20231220	-58.47	4700	20241125	0.21	10240	-54.00	20240103	4700	0.21	20241125	11340	-58.47	20231220	4700	0.21	20241125	0.00	N	321550	500	130 억	54229	N	N	N	00	N
37	20241125	131229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4710	5	2	0.11	111021955	23459	50.12	4705	4845	4700	6110	3295	4705	4732.60	0.21	2715	4908	4806	4753	4651	4598	4780	4625	130	1405	500	3380	5	1	26025493	1226	-6.70	1.89	12	0.09	-703.00	2497.00	11340	20231220	-58.47	4700	20241125	0.21	10240	-54.00	20240103	4700	0.21	20241125	11340	-58.47	20231220	4700	0.21	20241125	0.00	N	321550	500	130 억	54229	N	N	N	00	N
38	20241125	121244	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4725	20	2	0.43	84642430	17855	38.15	4705	4845	4700	6110	3295	4705	4740.54	0.21	1752	4908	4806	4753	4651	4598	4780	4625	130	1405	500	3380	5	1	26025493	1230	-6.72	1.89	12	0.07	-703.00	2497.00	11340	20231220	-58.33	4700	20241125	0.53	10240	-53.86	20240103	4700	0.53	20241125	11340	-58.33	20231220	4700	0.53	20241125	0.00	N	321550	500	130 억	54229	N	N	N	00	N
39	20241125	111237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4740	35	2	0.74	72570010	15298	32.68	4705	4845	4700	6110	3295	4705	4743.76	0.21	826	4908	4806	4753	4651	4598	4780	4625	130	1405	500	3380	5	1	26025493	1234	-6.74	1.90	12	0.06	-703.00	2497.00	11340	20231220	-58.20	4700	20241125	0.85	10240	-53.71	20240103	4700	0.85	20241125	11340	-58.20	20231220	4700	0.85	20241125	0.00	N	321550	500	130 억	54229	N	N	N	00	N
40	20241125	101221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4785	80	2	1.70	33515280	7042	15.04	4705	4845	4700	6110	3295	4705	4759.34	0.21	-348	4908	4806	4753	4651	4598	4780	4625	130	1405	500	3380	5	1	26025493	1245	-6.81	1.92	12	0.03	-703.00	2497.00	11340	20231220	-57.80	4700	20241125	1.81	10240	-53.27	20240103	4700	1.81	20241125	11340	-57.80	20231220	4700	1.81	20241125	0.00	N	321550	500	130 억	54229	N	N	N	00	N
41	20241125	091223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4790	85	2	1.81	19860380	4183	8.94	4705	4845	4700	6110	3295	4705	4747.88	0.21	134	4908	4806	4753	4651	4598	4780	4625	130	1405	500	3380	5	1	26025493	1247	-6.81	1.92	12	0.02	-703.00	2497.00	11340	20231220	-57.76	4700	20241125	1.91	10240	-53.22	20240103	4700	1.91	20241125	11340	-57.76	20231220	4700	1.91	20241125	0.00	N	321550	500	130 억	54229	N	N	N	00	N
42	20241122	161116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4705	-145	5	-2.99	223017215	46803	204.56	4855	4855	4700	6300	3395	4850	4765.04	0.21	256	5050	4950	4845	4745	4640	4897	4692	130	1450	500	3490	5	1	26025493	1224	-6.69	1.88	12	0.18	-703.00	2497.00	11340	20231220	-58.51	4700	20241122	0.11	10240	-54.05	20240103	4700	0.11	20241122	11340	-58.51	20231220	4700	0.11	20241122	0.00	N	321550	500	130 억	53966	N	N	N	00	N
43	20241122	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4775	-75	5	-1.55	173490535	36305	158.68	4855	4855	4740	6300	3395	4850	4778.70	0.21	431	5050	4950	4845	4745	4640	4897	4692	130	1450	500	3490	5	1	26025493	1243	-6.79	1.91	12	0.14	-703.00	2497.00	11340	20231220	-57.89	4725	20241113	1.06	10240	-53.37	20240103	4725	1.06	20241113	11340	-57.89	20231220	4725	1.06	20241113	0.00	N	321550	500	130 억	53966	N	N	N	00	N
44	20241122	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4780	-70	5	-1.44	150923840	31559	137.93	4855	4855	4745	6300	3395	4850	4782.28	0.21	572	5050	4950	4845	4745	4640	4897	4692	130	1450	500	3490	5	1	26025493	1244	-6.80	1.91	12	0.12	-703.00	2497.00	11340	20231220	-57.85	4725	20241113	1.16	10240	-53.32	20240103	4725	1.16	20241113	11340	-57.85	20231220	4725	1.16	20241113	0.00	N	321550	500	130 억	53966	N	N	N	00	N
45	20241122	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	-80	5	-1.65	108775270	22702	99.22	4855	4855	4755	6300	3395	4850	4791.44	0.21	139	5050	4950	4845	4745	4640	4897	4692	130	1450	500	3490	5	1	26025493	1241	-6.79	1.91	12	0.09	-703.00	2497.00	11340	20231220	-57.94	4725	20241113	0.95	10240	-53.42	20240103	4725	0.95	20241113	11340	-57.94	20231220	4725	0.95	20241113	0.00	N	321550	500	130 억	53966	N	N	N	00	N
46	20241122	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4760	-90	5	-1.86	98946295	20640	90.21	4855	4855	4755	6300	3395	4850	4793.91	0.21	581	5050	4950	4845	4745	4640	4897	4692	130	1450	500	3490	5	1	26025493	1239	-6.77	1.91	12	0.08	-703.00	2497.00	11340	20231220	-58.02	4725	20241113	0.74	10240	-53.52	20240103	4725	0.74	20241113	11340	-58.02	20231220	4725	0.74	20241113	0.00	N	321550	500	130 억	53966	N	N	N	00	N
47	20241122	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	-50	5	-1.03	62866845	13092	57.22	4855	4855	4780	6300	3395	4850	4801.93	0.21	310	5050	4950	4845	4745	4640	4897	4692	130	1450	500	3490	5	1	26025493	1249	-6.83	1.92	12	0.05	-703.00	2497.00	11340	20231220	-57.67	4725	20241113	1.59	10240	-53.12	20240103	4725	1.59	20241113	11340	-57.67	20231220	4725	1.59	20241113	0.00	N	321550	500	130 억	53966	N	N	N	00	N
48	20241122	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	-60	5	-1.24	46614325	9697	42.38	4855	4855	4780	6300	3395	4850	4807.09	0.21	-333	5050	4950	4845	4745	4640	4897	4692	130	1450	500	3490	5	1	26025493	1247	-6.81	1.92	12	0.04	-703.00	2497.00	11340	20231220	-57.76	4725	20241113	1.38	10240	-53.22	20240103	4725	1.38	20241113	11340	-57.76	20231220	4725	1.38	20241113	0.00	N	321550	500	130 억	53966	N	N	N	00	N
49	20241122	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4805	-45	5	-0.93	18401995	3824	16.71	4855	4855	4800	6300	3395	4850	4812.24	0.21	766	5050	4950	4845	4745	4640	4897	4692	130	1450	500	3490	5	1	26025493	1251	-6.83	1.92	12	0.01	-703.00	2497.00	11340	20231220	-57.63	4725	20241113	1.69	10240	-53.08	20240103	4725	1.69	20241113	11340	-57.63	20231220	4725	1.69	20241113	0.00	N	321550	500	130 억	53966	N	N	N	00	N
50	20241121	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4850	-60	5	-1.22	110166040	22866	72.19	4945	4945	4740	6380	3440	4910	4817.90	0.22	-3895	5010	4960	4905	4855	4800	4985	4880	130	1470	500	3530	5	1	26025493	1262	-6.90	1.94	12	0.09	-703.00	2497.00	11340	20231220	-57.23	4725	20241113	2.65	10240	-52.64	20240103	4725	2.65	20241113	11340	-57.23	20231220	4725	2.65	20241113	0.00	N	321550	500	130 억	57861	N	N	N	00	N
51	20241121	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4850	-60	5	-1.22	104515455	21700	68.51	4945	4945	4740	6380	3440	4910	4816.38	0.22	-3777	5010	4960	4905	4855	4800	4985	4880	130	1470	500	3530	5	1	26025493	1262	-6.90	1.94	12	0.08	-703.00	2497.00	11340	20231220	-57.23	4725	20241113	2.65	10240	-52.64	20240103	4725	2.65	20241113	11340	-57.23	20231220	4725	2.65	20241113	0.00	N	321550	500	130 억	57861	N	N	N	00	N
52	20241121	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	-100	5	-2.04	84720075	17590	55.53	4945	4945	4740	6380	3440	4910	4816.38	0.22	-3524	5010	4960	4905	4855	4800	4985	4880	130	1470	500	3530	5	1	26025493	1252	-6.84	1.93	12	0.07	-703.00	2497.00	11340	20231220	-57.58	4725	20241113	1.80	10240	-53.03	20240103	4725	1.80	20241113	11340	-57.58	20231220	4725	1.80	20241113	0.00	N	321550	500	130 억	57861	N	N	N	00	N
53	20241121	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4850	-60	5	-1.22	77688355	16131	50.93	4945	4945	4740	6380	3440	4910	4816.09	0.22	-3539	5010	4960	4905	4855	4800	4985	4880	130	1470	500	3530	5	1	26025493	1262	-6.90	1.94	12	0.06	-703.00	2497.00	11340	20231220	-57.23	4725	20241113	2.65	10240	-52.64	20240103	4725	2.65	20241113	11340	-57.23	20231220	4725	2.65	20241113	0.00	N	321550	500	130 억	57861	N	N	N	00	N
54	20241121	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4845	-65	5	-1.32	64157120	13320	42.05	4945	4945	4740	6380	3440	4910	4816.60	0.22	-3241	5010	4960	4905	4855	4800	4985	4880	130	1470	500	3530	5	1	26025493	1261	-6.89	1.94	12	0.05	-703.00	2497.00	11340	20231220	-57.28	4725	20241113	2.54	10240	-52.69	20240103	4725	2.54	20241113	11340	-57.28	20231220	4725	2.54	20241113	0.00	N	321550	500	130 억	57861	N	N	N	00	N
55	20241121	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	-95	5	-1.93	59296745	12314	38.88	4945	4945	4740	6380	3440	4910	4815.39	0.22	-2958	5010	4960	4905	4855	4800	4985	4880	130	1470	500	3530	5	1	26025493	1253	-6.85	1.93	12	0.05	-703.00	2497.00	11340	20231220	-57.54	4725	20241113	1.90	10240	-52.98	20240103	4725	1.90	20241113	11340	-57.54	20231220	4725	1.90	20241113	0.00	N	321550	500	130 억	57861	N	N	N	00	N
56	20241121	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4835	-75	5	-1.53	43228400	8977	28.34	4945	4945	4740	6380	3440	4910	4815.46	0.22	-2696	5010	4960	4905	4855	4800	4985	4880	130	1470	500	3530	5	1	26025493	1258	-6.88	1.94	12	0.03	-703.00	2497.00	11340	20231220	-57.36	4725	20241113	2.33	10240	-52.78	20240103	4725	2.33	20241113	11340	-57.36	20231220	4725	2.33	20241113	0.00	N	321550	500	130 억	57861	N	N	N	00	N
57	20241121	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4835	-75	5	-1.53	5265145	1082	3.42	4945	4945	4740	6380	3440	4910	4866.12	0.22	-354	5010	4960	4905	4855	4800	4985	4880	130	1470	500	3530	5	1	26025493	1258	-6.88	1.94	12	0.00	-703.00	2497.00	11340	20231220	-57.36	4725	20241113	2.33	10240	-52.78	20240103	4725	2.33	20241113	11340	-57.36	20231220	4725	2.33	20241113	0.00	N	321550	500	130 억	57861	N	N	N	00	N
58	20241120	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	5	2	0.10	154881105	31668	105.79	4905	4955	4850	6370	3435	4905	4890.78	0.21	3316	5048	4976	4898	4826	4748	5012	4862	130	1465	500	3530	5	1	26025493	1278	-6.98	1.97	12	0.12	-703.00	2497.00	11340	20231220	-56.70	4725	20241113	3.92	10240	-52.05	20240103	4725	3.92	20241113	11340	-56.70	20231220	4725	3.92	20241113	0.00	N	321550	500	130 억	54045	N	N	N	00	N
59	20241120	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	-5	5	-0.10	131004305	26780	89.46	4905	4955	4850	6370	3435	4905	4891.87	0.21	4031	5048	4976	4898	4826	4748	5012	4862	130	1465	500	3530	5	1	26025493	1275	-6.97	1.96	12	0.10	-703.00	2497.00	11340	20231220	-56.79	4725	20241113	3.70	10240	-52.15	20240103	4725	3.70	20241113	11340	-56.79	20231220	4725	3.70	20241113	0.00	N	321550	500	130 억	54045	N	N	N	00	N
60	20241120	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	15	2	0.31	119222305	24369	81.41	4905	4955	4850	6370	3435	4905	4892.38	0.21	5009	5048	4976	4898	4826	4748	5012	4862	130	1465	500	3530	5	1	26025493	1280	-7.00	1.97	12	0.09	-703.00	2497.00	11340	20231220	-56.61	4725	20241113	4.13	10240	-51.95	20240103	4725	4.13	20241113	11340	-56.61	20231220	4725	4.13	20241113	0.00	N	321550	500	130 억	54045	N	N	N	00	N
61	20241120	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	-5	5	-0.10	102363410	20926	69.90	4905	4955	4850	6370	3435	4905	4891.69	0.21	4961	5048	4976	4898	4826	4748	5012	4862	130	1465	500	3530	5	1	26025493	1275	-6.97	1.96	12	0.08	-703.00	2497.00	11340	20231220	-56.79	4725	20241113	3.70	10240	-52.15	20240103	4725	3.70	20241113	11340	-56.79	20231220	4725	3.70	20241113	0.00	N	321550	500	130 억	54045	N	N	N	00	N
62	20241120	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4890	-15	5	-0.31	86650120	17724	59.21	4905	4955	4850	6370	3435	4905	4888.86	0.21	4967	5048	4976	4898	4826	4748	5012	4862	130	1465	500	3530	5	1	26025493	1273	-6.96	1.96	12	0.07	-703.00	2497.00	11340	20231220	-56.88	4725	20241113	3.49	10240	-52.25	20240103	4725	3.49	20241113	11340	-56.88	20231220	4725	3.49	20241113	0.00	N	321550	500	130 억	54045	N	N	N	00	N
63	20241120	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	-25	5	-0.51	49420110	10121	33.81	4905	4955	4850	6370	3435	4905	4882.93	0.21	32	5048	4976	4898	4826	4748	5012	4862	130	1465	500	3530	5	1	26025493	1270	-6.94	1.95	12	0.04	-703.00	2497.00	11340	20231220	-56.97	4725	20241113	3.28	10240	-52.34	20240103	4725	3.28	20241113	11340	-56.97	20231220	4725	3.28	20241113	0.00	N	321550	500	130 억	54045	N	N	N	00	N
64	20241120	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	-25	5	-0.51	36573825	7484	25.00	4905	4955	4850	6370	3435	4905	4886.94	0.21	-79	5048	4976	4898	4826	4748	5012	4862	130	1465	500	3530	5	1	26025493	1270	-6.94	1.95	12	0.03	-703.00	2497.00	11340	20231220	-56.97	4725	20241113	3.28	10240	-52.34	20240103	4725	3.28	20241113	11340	-56.97	20231220	4725	3.28	20241113	0.00	N	321550	500	130 억	54045	N	N	N	00	N
65	20241120	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	25	2	0.51	4334085	880	2.94	4905	4955	4905	6370	3435	4905	4925.10	0.21	-163	5048	4976	4898	4826	4748	5012	4862	130	1465	500	3530	5	1	26025493	1283	-7.01	1.97	12	0.00	-703.00	2497.00	11340	20231220	-56.53	4725	20241113	4.34	10240	-51.86	20240103	4725	4.34	20241113	11340	-56.53	20231220	4725	4.34	20241113	0.00	N	321550	500	130 억	54045	N	N	N	00	N
66	20241119	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4905	25	2	0.51	146133415	29913	53.92	4835	4970	4820	6340	3420	4880	4885.28	0.21	-1496	5056	4967	4911	4822	4766	4940	4795	130	1460	500	3510	5	1	26025493	1277	-6.98	1.96	12	0.11	-703.00	2497.00	11340	20231220	-56.75	4725	20241113	3.81	10240	-52.10	20240103	4725	3.81	20241113	11340	-56.75	20231220	4725	3.81	20241113	0.00	N	321550	500	130 억	55541	N	N	N	00	N
67	20241119	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	20	2	0.41	133706610	27373	49.34	4835	4970	4820	6340	3420	4880	4884.62	0.21	-1378	5056	4967	4911	4822	4766	4940	4795	130	1460	500	3510	5	1	26025493	1275	-6.97	1.96	12	0.11	-703.00	2497.00	11340	20231220	-56.79	4725	20241113	3.70	10240	-52.15	20240103	4725	3.70	20241113	11340	-56.79	20231220	4725	3.70	20241113	0.00	N	321550	500	130 억	55541	N	N	N	00	N
68	20241119	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	-5	5	-0.10	84737865	17351	31.28	4835	4970	4820	6340	3420	4880	4883.75	0.21	-225	5056	4967	4911	4822	4766	4940	4795	130	1460	500	3510	5	1	26025493	1269	-6.93	1.95	12	0.07	-703.00	2497.00	11340	20231220	-57.01	4725	20241113	3.17	10240	-52.39	20240103	4725	3.17	20241113	11340	-57.01	20231220	4725	3.17	20241113	0.00	N	321550	500	130 억	55541	N	N	N	00	N
69	20241119	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	0	3	0.00	69911990	14313	25.80	4835	4970	4820	6340	3420	4880	4884.51	0.21	1106	5056	4967	4911	4822	4766	4940	4795	130	1460	500	3510	5	1	26025493	1270	-6.94	1.95	12	0.05	-703.00	2497.00	11340	20231220	-56.97	4725	20241113	3.28	10240	-52.34	20240103	4725	3.28	20241113	11340	-56.97	20231220	4725	3.28	20241113	0.00	N	321550	500	130 억	55541	N	N	N	00	N
70	20241119	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4870	-10	5	-0.20	55854940	11432	20.61	4835	4970	4820	6340	3420	4880	4885.84	0.21	1074	5056	4967	4911	4822	4766	4940	4795	130	1460	500	3510	5	1	26025493	1267	-6.93	1.95	12	0.04	-703.00	2497.00	11340	20231220	-57.05	4725	20241113	3.07	10240	-52.44	20240103	4725	3.07	20241113	11340	-57.05	20231220	4725	3.07	20241113	0.00	N	321550	500	130 억	55541	N	N	N	00	N
71	20241119	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4895	15	2	0.31	47945165	9812	17.69	4835	4970	4820	6340	3420	4880	4886.38	0.21	973	5056	4967	4911	4822	4766	4940	4795	130	1460	500	3510	5	1	26025493	1274	-6.96	1.96	12	0.04	-703.00	2497.00	11340	20231220	-56.83	4725	20241113	3.60	10240	-52.20	20240103	4725	3.60	20241113	11340	-56.83	20231220	4725	3.60	20241113	0.00	N	321550	500	130 억	55541	N	N	N	00	N
72	20241119	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	-5	5	-0.10	19226710	3954	7.13	4835	4880	4820	6340	3420	4880	4862.60	0.21	-448	5056	4967	4911	4822	4766	4940	4795	130	1460	500	3510	5	1	26025493	1269	-6.93	1.95	12	0.02	-703.00	2497.00	11340	20231220	-57.01	4725	20241113	3.17	10240	-52.39	20240103	4725	3.17	20241113	11340	-57.01	20231220	4725	3.17	20241113	0.00	N	321550	500	130 억	55541	N	N	N	00	N
73	20241119	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	-5	5	-0.10	1237090	256	0.46	4835	4880	4820	6340	3420	4880	4832.38	0.21	94	5056	4967	4911	4822	4766	4940	4795	130	1460	500	3510	5	1	26025493	1269	-6.93	1.95	12	0.00	-703.00	2497.00	11340	20231220	-57.01	4725	20241113	3.17	10240	-52.39	20240103	4725	3.17	20241113	11340	-57.01	20231220	4725	3.17	20241113	0.00	N	321550	500	130 억	55541	N	N	N	00	N
74	20241118	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	-45	5	-0.91	272222805	55432	135.20	4930	5000	4855	6400	3450	4925	4910.93	0.24	-8074	5171	5047	4986	4862	4801	5017	4832	130	1475	500	3540	5	1	26025493	1270	-6.94	1.95	12	0.21	-703.00	2497.00	11340	20231220	-56.97	4725	20241113	3.28	10240	-52.34	20240103	4725	3.28	20241113	11340	-56.97	20231220	4725	3.28	20241113	0.00	N	321550	500	130 억	63588	N	N	N	00	N
75	20241118	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	-45	5	-0.91	268817665	54734	133.49	4930	5000	4855	6400	3450	4925	4911.35	0.24	-7656	5171	5047	4986	4862	4801	5017	4832	130	1475	500	3540	5	1	26025493	1270	-6.94	1.95	12	0.21	-703.00	2497.00	11340	20231220	-56.97	4725	20241113	3.28	10240	-52.34	20240103	4725	3.28	20241113	11340	-56.97	20231220	4725	3.28	20241113	0.00	N	321550	500	130 억	63588	N	N	N	00	N
76	20241118	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4860	-65	5	-1.32	252324585	51345	125.23	4930	5000	4860	6400	3450	4925	4914.30	0.24	-6853	5171	5047	4986	4862	4801	5017	4832	130	1475	500	3540	5	1	26025493	1265	-6.91	1.95	12	0.20	-703.00	2497.00	11340	20231220	-57.14	4725	20241113	2.86	10240	-52.54	20240103	4725	2.86	20241113	11340	-57.14	20231220	4725	2.86	20241113	0.00	N	321550	500	130 억	63588	N	N	N	00	N
77	20241118	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4895	-30	5	-0.61	225157790	45770	111.63	4930	5000	4885	6400	3450	4925	4919.33	0.24	-4375	5171	5047	4986	4862	4801	5017	4832	130	1475	500	3540	5	1	26025493	1274	-6.96	1.96	12	0.18	-703.00	2497.00	11340	20231220	-56.83	4725	20241113	3.60	10240	-52.20	20240103	4725	3.60	20241113	11340	-56.83	20231220	4725	3.60	20241113	0.00	N	321550	500	130 억	63588	N	N	N	00	N
78	20241118	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	0	3	0.00	194532435	39513	96.37	4930	5000	4890	6400	3450	4925	4923.25	0.24	711	5171	5047	4986	4862	4801	5017	4832	130	1475	500	3540	5	1	26025493	1282	-7.01	1.97	12	0.15	-703.00	2497.00	11340	20231220	-56.57	4725	20241113	4.23	10240	-51.90	20240103	4725	4.23	20241113	11340	-56.57	20231220	4725	4.23	20241113	0.00	N	321550	500	130 억	63588	N	N	N	00	N
79	20241118	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	0	3	0.00	177183510	35980	87.75	4930	5000	4890	6400	3450	4925	4924.50	0.24	1894	5171	5047	4986	4862	4801	5017	4832	130	1475	500	3540	5	1	26025493	1282	-7.01	1.97	12	0.14	-703.00	2497.00	11340	20231220	-56.57	4725	20241113	4.23	10240	-51.90	20240103	4725	4.23	20241113	11340	-56.57	20231220	4725	4.23	20241113	0.00	N	321550	500	130 억	63588	N	N	N	00	N
80	20241118	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	15	2	0.30	87821155	17834	43.50	4930	5000	4905	6400	3450	4925	4924.37	0.24	4137	5171	5047	4986	4862	4801	5017	4832	130	1475	500	3540	5	1	26025493	1286	-7.03	1.98	12	0.07	-703.00	2497.00	11340	20231220	-56.44	4725	20241113	4.55	10240	-51.76	20240103	4725	4.55	20241113	11340	-56.44	20231220	4725	4.55	20241113	0.00	N	321550	500	130 억	63588	N	N	N	00	N
81	20241118	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	-5	5	-0.10	12854505	2608	6.36	4930	5000	4920	6400	3450	4925	4928.87	0.24	180	5171	5047	4986	4862	4801	5017	4832	130	1475	500	3540	5	1	26025493	1280	-7.00	1.97	12	0.01	-703.00	2497.00	11340	20231220	-56.61	4725	20241113	4.13	10240	-51.95	20240103	4725	4.13	20241113	11340	-56.61	20231220	4725	4.13	20241113	0.00	N	321550	500	130 억	63588	N	N	N	00	N
82	20241115	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	-115	5	-2.28	203928460	40886	43.27	5040	5110	4925	6550	3530	5040	4987.75	0.27	-5382	5370	5205	4995	4830	4620	5287	4912	130	1510	500	3620	5	1	26025493	1282	-7.01	1.97	12	0.16	-703.00	2497.00	11340	20231220	-56.57	4725	20241113	4.23	10240	-51.90	20240103	4725	4.23	20241113	11340	-56.57	20231220	4725	4.23	20241113	0.01	N	321550	500	130 억	68970	N	N	N	00	N
83	20241115	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-50	5	-0.99	191651460	38416	40.66	5040	5110	4950	6550	3530	5040	4988.84	0.27	-4982	5370	5205	4995	4830	4620	5287	4912	130	1510	500	3620	5	1	26025493	1299	-7.10	2.00	12	0.15	-703.00	2497.00	11340	20231220	-56.00	4725	20241113	5.61	10240	-51.27	20240103	4725	5.61	20241113	11340	-56.00	20231220	4725	5.61	20241113	0.01	N	321550	500	130 억	68970	N	N	N	00	N
84	20241115	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-50	5	-0.99	163141895	32710	34.62	5040	5110	4950	6550	3530	5040	4987.52	0.27	-2258	5370	5205	4995	4830	4620	5287	4912	130	1510	500	3620	5	1	26025493	1299	-7.10	2.00	12	0.13	-703.00	2497.00	11340	20231220	-56.00	4725	20241113	5.61	10240	-51.27	20240103	4725	5.61	20241113	11340	-56.00	20231220	4725	5.61	20241113	0.01	N	321550	500	130 억	68970	N	N	N	00	N
85	20241115	131146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-40	5	-0.79	139511345	27960	29.59	5040	5110	4950	6550	3530	5040	4989.68	0.27	-2904	5370	5205	4995	4830	4620	5287	4912	130	1510	500	3620	10	1	26025493	1301	-7.11	2.00	12	0.11	-703.00	2497.00	11340	20231220	-55.91	4725	20241113	5.82	10240	-51.17	20240103	4725	5.82	20241113	11340	-55.91	20231220	4725	5.82	20241113	0.01	N	321550	500	130 억	68970	N	N	N	00	N
86	20241115	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	-30	5	-0.60	111147725	22242	23.54	5040	5110	4950	6550	3530	5040	4997.20	0.27	-5482	5370	5205	4995	4830	4620	5287	4912	130	1510	500	3620	10	1	26025493	1304	-7.13	2.01	12	0.09	-703.00	2497.00	11340	20231220	-55.82	4725	20241113	6.03	10240	-51.07	20240103	4725	6.03	20241113	11340	-55.82	20231220	4725	6.03	20241113	0.01	N	321550	500	130 억	68970	N	N	N	00	N
87	20241115	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-65	5	-1.29	98721905	19760	20.91	5040	5110	4950	6550	3530	5040	4996.05	0.27	-3583	5370	5205	4995	4830	4620	5287	4912	130	1510	500	3620	5	1	26025493	1295	-7.08	1.99	12	0.08	-703.00	2497.00	11340	20231220	-56.13	4725	20241113	5.29	10240	-51.42	20240103	4725	5.29	20241113	11340	-56.13	20231220	4725	5.29	20241113	0.01	N	321550	500	130 억	68970	N	N	N	00	N
88	20241115	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	10	2	0.20	58851110	11761	12.45	5040	5110	4950	6550	3530	5040	5003.92	0.27	-3656	5370	5205	4995	4830	4620	5287	4912	130	1510	500	3620	10	1	26025493	1314	-7.18	2.02	12	0.05	-703.00	2497.00	11340	20231220	-55.47	4725	20241113	6.88	10240	-50.68	20240103	4725	6.88	20241113	11340	-55.47	20231220	4725	6.88	20241113	0.01	N	321550	500	130 억	68970	N	N	N	00	N
89	20241115	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	10	2	0.20	8454800	1663	1.76	5040	5110	5010	6550	3530	5040	5084.06	0.27	-1169	5370	5205	4995	4830	4620	5287	4912	130	1510	500	3620	10	1	26025493	1314	-7.18	2.02	12	0.01	-703.00	2497.00	11340	20231220	-55.47	4725	20241113	6.88	10240	-50.68	20240103	4725	6.88	20241113	11340	-55.47	20231220	4725	6.88	20241113	0.01	N	321550	500	130 억	68970	N	N	N	00	N
90	20241114	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	130	2	2.65	471027380	94122	48.15	4860	5160	4785	6370	3430	4900	5004.43	0.30	-8592	5470	5185	4955	4670	4440	5070	4555	130	1470	500	3520	10	1	26025493	1309	-7.16	2.01	12	0.36	-703.00	2497.00	11340	20231220	-55.64	4725	20241113	6.46	10240	-50.88	20240103	4725	6.46	20241113	11340	-55.64	20231220	4725	6.46	20241113	0.01	N	321550	500	130 억	77578	N	N	N	00	N
91	20241114	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	180	2	3.67	464367470	92810	47.48	4860	5160	4785	6370	3430	4900	5003.42	0.30	-8645	5470	5185	4955	4670	4440	5070	4555	130	1470	500	3520	10	1	26025493	1322	-7.23	2.03	12	0.36	-703.00	2497.00	11340	20231220	-55.20	4725	20241113	7.51	10240	-50.39	20240103	4725	7.51	20241113	11340	-55.20	20231220	4725	7.51	20241113	0.01	N	321550	500	130 억	77578	N	N	N	00	N
92	20241114	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	120	2	2.45	282830650	57163	29.24	4860	5060	4785	6370	3430	4900	4947.79	0.30	5773	5470	5185	4955	4670	4440	5070	4555	130	1470	500	3520	10	1	26025493	1306	-7.14	2.01	12	0.22	-703.00	2497.00	11340	20231220	-55.73	4725	20241113	6.24	10240	-50.98	20240103	4725	6.24	20241113	11340	-55.73	20231220	4725	6.24	20241113	0.01	N	321550	500	130 억	77578	N	N	N	00	N
93	20241114	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	10	2	0.20	149279830	30465	15.59	4860	4975	4785	6370	3430	4900	4900.04	0.30	-1275	5470	5185	4955	4670	4440	5070	4555	130	1470	500	3520	5	1	26025493	1278	-6.98	1.97	12	0.12	-703.00	2497.00	11340	20231220	-56.70	4725	20241113	3.92	10240	-52.05	20240103	4725	3.92	20241113	11340	-56.70	20231220	4725	3.92	20241113	0.01	N	321550	500	130 억	77578	N	N	N	00	N
94	20241114	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	75	2	1.53	115341955	23568	12.06	4860	4975	4785	6370	3430	4900	4894.01	0.30	-3498	5470	5185	4955	4670	4440	5070	4555	130	1470	500	3520	5	1	26025493	1295	-7.08	1.99	12	0.09	-703.00	2497.00	11340	20231220	-56.13	4725	20241113	5.29	10240	-51.42	20240103	4725	5.29	20241113	11340	-56.13	20231220	4725	5.29	20241113	0.01	N	321550	500	130 억	77578	N	N	N	00	N
95	20241114	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4865	-35	5	-0.71	77016300	15768	8.07	4860	4940	4785	6370	3430	4900	4884.34	0.30	-3358	5470	5185	4955	4670	4440	5070	4555	130	1470	500	3520	5	1	26025493	1266	-6.92	1.95	12	0.06	-703.00	2497.00	11340	20231220	-57.10	4725	20241113	2.96	10240	-52.49	20240103	4725	2.96	20241113	11340	-57.10	20231220	4725	2.96	20241113	0.01	N	321550	500	130 억	77578	N	N	N	00	N
96	20241114	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4865	-35	5	-0.71	10885585	2227	1.14	4860	4900	4860	6370	3430	4900	4888.00	0.30	500	5470	5185	4955	4670	4440	5070	4555	130	1470	500	3520	5	1	26025493	1266	-6.92	1.95	12	0.01	-703.00	2497.00	11340	20231220	-57.10	4725	20241113	2.96	10240	-52.49	20240103	4725	2.96	20241113	11340	-57.10	20231220	4725	2.96	20241113	0.01	N	321550	500	130 억	77578	N	N	N	00	N
97	20241114	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	0	3	0.00	0	0	0.00	0	0	0	6370	3430	4900	0.00	0.30	0	5470	5185	4955	4670	4440	5070	4555	130	1470	500	3520	5	1	26025493	1275	-6.97	1.96	12	0.00	-703.00	2497.00	11340	20231220	-56.79	4725	20241113	3.70	10240	-52.15	20240103	4725	3.70	20241113	11340	-56.79	20231220	4725	3.70	20241113	0.01	N	321550	500	130 억	77578	N	N	N	00	N
98	20241113	160732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4900	20	2	0.41	961862885	195436	291.09	4980	5240	4725	6340	3420	4880	4921.63	0.34	-13183	5083	4981	4928	4826	4773	4955	4800	130	1460	500	3510	5	1	26025493	1275	-6.97	1.96	12	0.75	-703.00	2497.00	11340	20231220	-56.79	4725	20241113	3.70	10240	-52.15	20240103	4725	3.70	20241113	11340	-56.79	20231220	4725	3.70	20241113	0.01	N	321550	500	130 억	88389	N	N	N	00	N
99	20241113	150807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4925	45	2	0.92	930542985	189066	281.60	4980	5240	4725	6340	3420	4880	4921.79	0.34	-14237	5083	4981	4928	4826	4773	4955	4800	130	1460	500	3510	5	1	26025493	1282	-7.01	1.97	12	0.73	-703.00	2497.00	11340	20231220	-56.57	4725	20241113	4.23	10240	-51.90	20240103	4725	4.23	20241113	11340	-56.57	20231220	4725	4.23	20241113	0.01	N	321550	500	130 억	88389	N	N	N	00	N
100	20241113	140804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4945	65	2	1.33	891581530	181089	269.72	4980	5240	4725	6340	3420	4880	4923.44	0.34	-11134	5083	4981	4928	4826	4773	4955	4800	130	1460	500	3510	5	1	26025493	1287	-7.03	1.98	12	0.70	-703.00	2497.00	11340	20231220	-56.39	4725	20241113	4.66	10240	-51.71	20240103	4725	4.66	20241113	11340	-56.39	20231220	4725	4.66	20241113	0.01	N	321550	500	130 억	88389	N	N	N	00	N
101	20241113	130806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4895	15	2	0.31	756869260	153542	228.69	4980	5240	4725	6340	3420	4880	4929.40	0.34	-18625	5083	4981	4928	4826	4773	4955	4800	130	1460	500	3510	5	1	26025493	1274	-6.96	1.96	12	0.59	-703.00	2497.00	11340	20231220	-56.83	4725	20241113	3.60	10240	-52.20	20240103	4725	3.60	20241113	11340	-56.83	20231220	4725	3.60	20241113	0.01	N	321550	500	130 억	88389	N	N	N	00	N
102	20241113	120755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4915	35	2	0.72	667008465	135152	201.30	4980	5240	4725	6340	3420	4880	4935.25	0.34	-16261	5083	4981	4928	4826	4773	4955	4800	130	1460	500	3510	5	1	26025493	1279	-6.99	1.97	12	0.52	-703.00	2497.00	11340	20231220	-56.66	4725	20241113	4.02	10240	-52.00	20240103	4725	4.02	20241113	11340	-56.66	20231220	4725	4.02	20241113	0.01	N	321550	500	130 억	88389	N	N	N	00	N
103	20241113	110753	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5010	130	2	2.66	609926070	123598	184.09	4980	5240	4725	6340	3420	4880	4934.76	0.34	-15623	5083	4981	4928	4826	4773	4955	4800	130	1460	500	3510	10	1	26025493	1304	-7.13	2.01	12	0.47	-703.00	2497.00	11340	20231220	-55.82	4725	20241113	6.03	10240	-51.07	20240103	4725	6.03	20241113	11340	-55.82	20231220	4725	6.03	20241113	0.01	N	321550	500	130 억	88389	N	N	N	00	N
104	20241113	100755	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4880	0	3	0.00	179387835	37130	55.30	4980	4980	4725	6340	3420	4880	4831.34	0.34	-3822	5083	4981	4928	4826	4773	4955	4800	130	1460	500	3510	5	1	26025493	1270	-6.94	1.95	12	0.14	-703.00	2497.00	11340	20231220	-56.97	4725	20241113	3.28	10240	-52.34	20240103	4725	3.28	20241113	11340	-56.97	20231220	4725	3.28	20241113	0.01	N	321550	500	130 억	88389	N	N	N	00	N
105	20241113	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	60	2	1.23	6206020	1258	1.87	4980	4980	4890	6340	3420	4880	4933.24	0.34	-635	5083	4981	4928	4826	4773	4955	4800	130	1460	500	3510	5	1	26025493	1286	-7.03	1.98	12	0.00	-703.00	2497.00	11340	20231220	-56.44	4845	20241104	1.96	10240	-51.76	20240103	4845	1.96	20241104	11340	-56.44	20231220	4845	1.96	20241104	0.01	N	321550	500	130 억	88389	N	N	N	00	N
106	20241112	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4880	-140	5	-2.79	329763670	67119	49.39	4970	5030	4875	6520	3520	5020	4913.12	0.35	-3469	5460	5240	5080	4860	4700	5160	4780	130	1500	500	3610	5	1	26025493	1270	-6.94	1.95	12	0.26	-703.00	2497.00	11340	20231220	-56.97	4845	20241104	0.72	10240	-52.34	20240103	4845	0.72	20241104	11340	-56.97	20231220	4845	0.72	20241104	0.01	N	321550	500	130 억	91328	N	N	N	00	N
107	20241112	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	-145	5	-2.89	317868585	64683	47.60	4970	5030	4875	6520	3520	5020	4914.25	0.35	-2938	5460	5240	5080	4860	4700	5160	4780	130	1500	500	3610	5	1	26025493	1269	-6.93	1.95	12	0.25	-703.00	2497.00	11340	20231220	-57.01	4845	20241104	0.62	10240	-52.39	20240103	4845	0.62	20241104	11340	-57.01	20231220	4845	0.62	20241104	0.01	N	321550	500	130 억	91328	N	N	N	00	N
108	20241112	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-50	5	-1.00	275512405	56025	41.23	4970	5030	4880	6520	3520	5020	4917.67	0.35	-2726	5460	5240	5080	4860	4700	5160	4780	130	1500	500	3610	5	1	26025493	1293	-7.07	1.99	12	0.22	-703.00	2497.00	11340	20231220	-56.17	4845	20241104	2.58	10240	-51.46	20240103	4845	2.58	20241104	11340	-56.17	20231220	4845	2.58	20241104	0.01	N	321550	500	130 억	91328	N	N	N	00	N
109	20241112	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	-105	5	-2.09	254529200	51750	38.08	4970	5030	4880	6520	3520	5020	4918.44	0.35	-3124	5460	5240	5080	4860	4700	5160	4780	130	1500	500	3610	5	1	26025493	1279	-6.99	1.97	12	0.20	-703.00	2497.00	11340	20231220	-56.66	4845	20241104	1.44	10240	-52.00	20240103	4845	1.44	20241104	11340	-56.66	20231220	4845	1.44	20241104	0.01	N	321550	500	130 억	91328	N	N	N	00	N
110	20241112	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4935	-85	5	-1.69	239706280	48730	35.86	4970	5030	4880	6520	3520	5020	4919.07	0.35	-2572	5460	5240	5080	4860	4700	5160	4780	130	1500	500	3610	5	1	26025493	1284	-7.02	1.98	12	0.19	-703.00	2497.00	11340	20231220	-56.48	4845	20241104	1.86	10240	-51.81	20240103	4845	1.86	20241104	11340	-56.48	20231220	4845	1.86	20241104	0.01	N	321550	500	130 억	91328	N	N	N	00	N
111	20241112	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-45	5	-0.90	221307830	44993	33.11	4970	5030	4880	6520	3520	5020	4918.72	0.35	-2151	5460	5240	5080	4860	4700	5160	4780	130	1500	500	3610	5	1	26025493	1295	-7.08	1.99	12	0.17	-703.00	2497.00	11340	20231220	-56.13	4845	20241104	2.68	10240	-51.42	20240103	4845	2.68	20241104	11340	-56.13	20231220	4845	2.68	20241104	0.01	N	321550	500	130 억	91328	N	N	N	00	N
112	20241112	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	-105	5	-2.09	204961345	41690	30.68	4970	5030	4880	6520	3520	5020	4916.32	0.35	-767	5460	5240	5080	4860	4700	5160	4780	130	1500	500	3610	5	1	26025493	1279	-6.99	1.97	12	0.16	-703.00	2497.00	11340	20231220	-56.66	4845	20241104	1.44	10240	-52.00	20240103	4845	1.44	20241104	11340	-56.66	20231220	4845	1.44	20241104	0.01	N	321550	500	130 억	91328	N	N	N	00	N
113	20241112	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	-60	5	-1.20	8004530	1611	1.19	4970	5030	4960	6520	3520	5020	4968.67	0.35	-889	5460	5240	5080	4860	4700	5160	4780	130	1500	500	3610	5	1	26025493	1291	-7.06	1.99	12	0.01	-703.00	2497.00	11340	20231220	-56.26	4845	20241104	2.37	10240	-51.56	20240103	4845	2.37	20241104	11340	-56.26	20231220	4845	2.37	20241104	0.01	N	321550	500	130 억	91328	N	N	N	00	N
114	20241111	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5020	-280	5	-5.28	680153895	135871	385.21	5300	5300	4920	6890	3710	5300	5005.87	0.39	-8677	5593	5446	5363	5216	5133	5405	5175	130	1590	500	3810	10	1	26025493	1306	-7.14	2.01	12	0.52	-703.00	2497.00	11340	20231220	-55.73	4845	20241104	3.61	10240	-50.98	20240103	4845	3.61	20241104	11340	-55.73	20231220	4845	3.61	20241104	0.03	N	321550	500	130 억	102335	N	N	N	00	N
115	20241111	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5030	-270	5	-5.09	667559590	133353	378.07	5300	5300	4920	6890	3710	5300	5005.96	0.39	-8741	5593	5446	5363	5216	5133	5405	5175	130	1590	500	3810	10	1	26025493	1309	-7.16	2.01	12	0.51	-703.00	2497.00	11340	20231220	-55.64	4845	20241104	3.82	10240	-50.88	20240103	4845	3.82	20241104	11340	-55.64	20231220	4845	3.82	20241104	0.03	N	321550	500	130 억	102335	N	N	N	00	N
116	20241111	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	-290	5	-5.47	634816610	126834	359.59	5300	5300	4920	6890	3710	5300	5005.10	0.39	-8821	5593	5446	5363	5216	5133	5405	5175	130	1590	500	3810	10	1	26025493	1304	-7.13	2.01	12	0.49	-703.00	2497.00	11340	20231220	-55.82	4845	20241104	3.41	10240	-51.07	20240103	4845	3.41	20241104	11340	-55.82	20231220	4845	3.41	20241104	0.03	N	321550	500	130 억	102335	N	N	N	00	N
117	20241111	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4975	-325	5	-6.13	608717750	121617	344.80	5300	5300	4920	6890	3710	5300	5005.20	0.39	-7093	5593	5446	5363	5216	5133	5405	5175	130	1590	500	3810	5	1	26025493	1295	-7.08	1.99	12	0.47	-703.00	2497.00	11340	20231220	-56.13	4845	20241104	2.68	10240	-51.42	20240103	4845	2.68	20241104	11340	-56.13	20231220	4845	2.68	20241104	0.03	N	321550	500	130 억	102335	N	N	N	00	N
118	20241111	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4960	-340	5	-6.42	533534395	106413	301.69	5300	5300	4925	6890	3710	5300	5013.81	0.39	-5723	5593	5446	5363	5216	5133	5405	5175	130	1590	500	3810	5	1	26025493	1291	-7.06	1.99	12	0.41	-703.00	2497.00	11340	20231220	-56.26	4845	20241104	2.37	10240	-51.56	20240103	4845	2.37	20241104	11340	-56.26	20231220	4845	2.37	20241104	0.03	N	321550	500	130 억	102335	N	N	N	00	N
119	20241111	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	-315	5	-5.94	402527260	80129	227.17	5300	5300	4950	6890	3710	5300	5023.49	0.39	-6077	5593	5446	5363	5216	5133	5405	5175	130	1590	500	3810	5	1	26025493	1297	-7.09	2.00	12	0.31	-703.00	2497.00	11340	20231220	-56.04	4845	20241104	2.89	10240	-51.32	20240103	4845	2.89	20241104	11340	-56.04	20231220	4845	2.89	20241104	0.03	N	321550	500	130 억	102335	N	N	N	00	N
120	20241111	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-230	5	-4.34	81760980	15933	45.17	5300	5300	5050	6890	3710	5300	5131.55	0.39	-2149	5593	5446	5363	5216	5133	5405	5175	130	1590	500	3810	10	1	26025493	1319	-7.21	2.03	12	0.06	-703.00	2497.00	11340	20231220	-55.29	4845	20241104	4.64	10240	-50.49	20240103	4845	4.64	20241104	11340	-55.29	20231220	4845	4.64	20241104	0.03	N	321550	500	130 억	102335	N	N	N	00	N
121	20241111	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-170	5	-3.21	3252920	624	1.77	5300	5300	5120	6890	3710	5300	5213.01	0.39	-526	5593	5446	5363	5216	5133	5405	5175	130	1590	500	3810	10	1	26025493	1335	-7.30	2.05	12	0.00	-703.00	2497.00	11340	20231220	-54.76	4845	20241104	5.88	10240	-49.90	20240103	4845	5.88	20241104	11340	-54.76	20231220	4845	5.88	20241104	0.03	N	321550	500	130 억	102335	N	N	N	00	N
122	20241108	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-150	5	-2.75	184728780	34672	43.16	5510	5510	5280	7080	3820	5450	5327.90	0.44	-11148	5703	5576	5323	5196	4943	5640	5260	130	1630	500	3920	10	1	26025493	1379	-7.54	2.12	12	0.13	-703.00	2497.00	11340	20231220	-53.26	4845	20241104	9.39	10240	-48.24	20240103	4845	9.39	20241104	11340	-53.26	20231220	4845	9.39	20241104	0.04	N	321550	500	130 억	113406	N	N	N	00	N
123	20241108	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	-120	5	-2.20	173313320	32521	40.48	5510	5510	5280	7080	3820	5450	5329.27	0.44	-9774	5703	5576	5323	5196	4943	5640	5260	130	1630	500	3920	10	1	26025493	1387	-7.58	2.13	12	0.12	-703.00	2497.00	11340	20231220	-53.00	4845	20241104	10.01	10240	-47.95	20240103	4845	10.01	20241104	11340	-53.00	20231220	4845	10.01	20241104	0.04	N	321550	500	130 억	113406	N	N	N	00	N
124	20241108	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	-150	5	-2.75	145479150	27276	33.95	5510	5510	5280	7080	3820	5450	5333.60	0.44	-7144	5703	5576	5323	5196	4943	5640	5260	130	1630	500	3920	10	1	26025493	1379	-7.54	2.12	12	0.10	-703.00	2497.00	11340	20231220	-53.26	4845	20241104	9.39	10240	-48.24	20240103	4845	9.39	20241104	11340	-53.26	20231220	4845	9.39	20241104	0.04	N	321550	500	130 억	113406	N	N	N	00	N
125	20241108	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	-110	5	-2.02	102442540	19161	23.85	5510	5510	5290	7080	3820	5450	5346.41	0.44	-5076	5703	5576	5323	5196	4943	5640	5260	130	1630	500	3920	10	1	26025493	1390	-7.60	2.14	12	0.07	-703.00	2497.00	11340	20231220	-52.91	4845	20241104	10.22	10240	-47.85	20240103	4845	10.22	20241104	11340	-52.91	20231220	4845	10.22	20241104	0.04	N	321550	500	130 억	113406	N	N	N	00	N
126	20241108	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-100	5	-1.83	91957010	17189	21.40	5510	5510	5290	7080	3820	5450	5349.76	0.44	-4450	5703	5576	5323	5196	4943	5640	5260	130	1630	500	3920	10	1	26025493	1392	-7.61	2.14	12	0.07	-703.00	2497.00	11340	20231220	-52.82	4845	20241104	10.42	10240	-47.75	20240103	4845	10.42	20241104	11340	-52.82	20231220	4845	10.42	20241104	0.04	N	321550	500	130 억	113406	N	N	N	00	N
127	20241108	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	-120	5	-2.20	74135060	13848	17.24	5510	5510	5290	7080	3820	5450	5353.48	0.44	-2162	5703	5576	5323	5196	4943	5640	5260	130	1630	500	3920	10	1	26025493	1387	-7.58	2.13	12	0.05	-703.00	2497.00	11340	20231220	-53.00	4845	20241104	10.01	10240	-47.95	20240103	4845	10.01	20241104	11340	-53.00	20231220	4845	10.01	20241104	0.04	N	321550	500	130 억	113406	N	N	N	00	N
128	20241108	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	-100	5	-1.83	60306860	11261	14.02	5510	5510	5290	7080	3820	5450	5355.37	0.44	-1401	5703	5576	5323	5196	4943	5640	5260	130	1630	500	3920	10	1	26025493	1392	-7.61	2.14	12	0.04	-703.00	2497.00	11340	20231220	-52.82	4845	20241104	10.42	10240	-47.75	20240103	4845	10.42	20241104	11340	-52.82	20231220	4845	10.42	20241104	0.04	N	321550	500	130 억	113406	N	N	N	00	N
129	20241108	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5450	0	3	0.00	3617030	666	0.83	5510	5510	5380	7080	3820	5450	5430.98	0.44	-95	5703	5576	5323	5196	4943	5640	5260	130	1630	500	3920	10	1	26025493	1418	-7.75	2.18	12	0.00	-703.00	2497.00	11340	20231220	-51.94	4845	20241104	12.49	10240	-46.78	20240103	4845	12.49	20241104	11340	-51.94	20231220	4845	12.49	20241104	0.04	N	321550	500	130 억	113406	N	N	N	00	N
130	20241107	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5450	150	2	2.83	421740030	80315	36.43	5300	5450	5070	6890	3710	5300	5246.37	0.55	-31087	5853	5576	5373	5096	4893	5715	5235	130	1590	500	3810	10	1	26025493	1418	-7.75	2.18	12	0.31	-703.00	2497.00	11340	20231220	-51.94	4845	20241104	12.49	10240	-46.78	20240103	4845	12.49	20241104	11340	-51.94	20231220	4845	12.49	20241104	0.04	N	321550	500	130 억	143550	N	N	N	00	N
131	20241107	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	0	3	0.00	340309280	65248	29.60	5300	5400	5070	6890	3710	5300	5215.63	0.55	-29180	5853	5576	5373	5096	4893	5715	5235	130	1590	500	3810	10	1	26025493	1379	-7.54	2.12	12	0.25	-703.00	2497.00	11340	20231220	-53.26	4845	20241104	9.39	10240	-48.24	20240103	4845	9.39	20241104	11340	-53.26	20231220	4845	9.39	20241104	0.04	N	321550	500	130 억	143550	N	N	N	00	N
132	20241107	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	-10	5	-0.19	323216260	62000	28.12	5300	5400	5070	6890	3710	5300	5213.17	0.55	-26862	5853	5576	5373	5096	4893	5715	5235	130	1590	500	3810	10	1	26025493	1377	-7.52	2.12	12	0.24	-703.00	2497.00	11340	20231220	-53.35	4845	20241104	9.18	10240	-48.34	20240103	4845	9.18	20241104	11340	-53.35	20231220	4845	9.18	20241104	0.04	N	321550	500	130 억	143550	N	N	N	00	N
133	20241107	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	50	2	0.94	307940950	59112	26.81	5300	5400	5070	6890	3710	5300	5209.45	0.55	-25795	5853	5576	5373	5096	4893	5715	5235	130	1590	500	3810	10	1	26025493	1392	-7.61	2.14	12	0.23	-703.00	2497.00	11340	20231220	-52.82	4845	20241104	10.42	10240	-47.75	20240103	4845	10.42	20241104	11340	-52.82	20231220	4845	10.42	20241104	0.04	N	321550	500	130 억	143550	N	N	N	00	N
134	20241107	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	0	3	0.00	223692860	43227	19.61	5300	5300	5070	6890	3710	5300	5174.84	0.55	-18644	5853	5576	5373	5096	4893	5715	5235	130	1590	500	3810	10	1	26025493	1379	-7.54	2.12	12	0.17	-703.00	2497.00	11340	20231220	-53.26	4845	20241104	9.39	10240	-48.24	20240103	4845	9.39	20241104	11340	-53.26	20231220	4845	9.39	20241104	0.04	N	321550	500	130 억	143550	N	N	N	00	N
135	20241107	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	-90	5	-1.70	187473320	36341	16.49	5300	5300	5070	6890	3710	5300	5158.73	0.55	-17435	5853	5576	5373	5096	4893	5715	5235	130	1590	500	3810	10	1	26025493	1356	-7.41	2.09	12	0.14	-703.00	2497.00	11340	20231220	-54.06	4845	20241104	7.53	10240	-49.12	20240103	4845	7.53	20241104	11340	-54.06	20231220	4845	7.53	20241104	0.04	N	321550	500	130 억	143550	N	N	N	00	N
136	20241107	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-190	5	-3.58	105960200	20553	9.32	5300	5300	5070	6890	3710	5300	5155.46	0.55	-9609	5853	5576	5373	5096	4893	5715	5235	130	1590	500	3810	10	1	26025493	1330	-7.27	2.05	12	0.08	-703.00	2497.00	11340	20231220	-54.94	4845	20241104	5.47	10240	-50.10	20240103	4845	5.47	20241104	11340	-54.94	20231220	4845	5.47	20241104	0.04	N	321550	500	130 억	143550	N	N	N	00	N
137	20241107	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5240	-60	5	-1.13	16116220	3101	1.41	5300	5300	5160	6890	3710	5300	5197.10	0.55	-2653	5853	5576	5373	5096	4893	5715	5235	130	1590	500	3810	10	1	26025493	1364	-7.45	2.10	12	0.01	-703.00	2497.00	11340	20231220	-53.79	4845	20241104	8.15	10240	-48.83	20240103	4845	8.15	20241104	11340	-53.79	20231220	4845	8.15	20241104	0.04	N	321550	500	130 억	143550	N	N	N	00	N
138	20241106	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	120	2	2.32	1184314750	220413	117.72	5200	5650	5170	6730	3630	5180	5373.16	0.61	-21221	5620	5400	5170	4950	4720	5510	5060	130	1550	500	3720	10	1	26025493	1379	-7.54	2.12	12	0.85	-703.00	2497.00	11340	20231220	-53.26	4845	20241104	9.39	10240	-48.24	20240103	4845	9.39	20241104	11340	-53.26	20231220	4845	9.39	20241104	0.04	N	321550	500	130 억	158956	N	N	N	00	N
139	20241106	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	50	2	0.97	1151431680	214164	114.38	5200	5650	5170	6730	3630	5180	5376.40	0.61	-18000	5620	5400	5170	4950	4720	5510	5060	130	1550	500	3720	10	1	26025493	1361	-7.44	2.09	12	0.82	-703.00	2497.00	11340	20231220	-53.88	4845	20241104	7.95	10240	-48.93	20240103	4845	7.95	20241104	11340	-53.88	20231220	4845	7.95	20241104	0.04	N	321550	500	130 억	158956	N	N	N	00	N
140	20241106	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	20	2	0.39	1134124060	210849	112.61	5200	5650	5170	6730	3630	5180	5378.84	0.61	-18016	5620	5400	5170	4950	4720	5510	5060	130	1550	500	3720	10	1	26025493	1353	-7.40	2.08	12	0.81	-703.00	2497.00	11340	20231220	-54.14	4845	20241104	7.33	10240	-49.22	20240103	4845	7.33	20241104	11340	-54.14	20231220	4845	7.33	20241104	0.04	N	321550	500	130 억	158956	N	N	N	00	N
141	20241106	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5240	60	2	1.16	1062408250	197092	105.26	5200	5650	5170	6730	3630	5180	5390.42	0.61	-18862	5620	5400	5170	4950	4720	5510	5060	130	1550	500	3720	10	1	26025493	1364	-7.45	2.10	12	0.76	-703.00	2497.00	11340	20231220	-53.79	4845	20241104	8.15	10240	-48.83	20240103	4845	8.15	20241104	11340	-53.79	20231220	4845	8.15	20241104	0.04	N	321550	500	130 억	158956	N	N	N	00	N
142	20241106	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5340	160	2	3.09	949442690	175742	93.86	5200	5650	5170	6730	3630	5180	5402.48	0.61	-12247	5620	5400	5170	4950	4720	5510	5060	130	1550	500	3720	10	1	26025493	1390	-7.60	2.14	12	0.68	-703.00	2497.00	11340	20231220	-52.91	4845	20241104	10.22	10240	-47.85	20240103	4845	10.22	20241104	11340	-52.91	20231220	4845	10.22	20241104	0.04	N	321550	500	130 억	158956	N	N	N	00	N
143	20241106	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5430	250	2	4.83	833006080	154191	82.35	5200	5650	5170	6730	3630	5180	5402.43	0.61	2278	5620	5400	5170	4950	4720	5510	5060	130	1550	500	3720	10	1	26025493	1413	-7.72	2.17	12	0.59	-703.00	2497.00	11340	20231220	-52.12	4845	20241104	12.07	10240	-46.97	20240103	4845	12.07	20241104	11340	-52.12	20231220	4845	12.07	20241104	0.04	N	321550	500	130 억	158956	N	N	N	00	N
144	20241106	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5430	250	2	4.83	515593530	96200	51.38	5200	5550	5170	6730	3630	5180	5359.60	0.61	-11429	5620	5400	5170	4950	4720	5510	5060	130	1550	500	3720	10	1	26025493	1413	-7.72	2.17	12	0.37	-703.00	2497.00	11340	20231220	-52.12	4845	20241104	12.07	10240	-46.97	20240103	4845	12.07	20241104	11340	-52.12	20231220	4845	12.07	20241104	0.04	N	321550	500	130 억	158956	N	N	N	00	N
145	20241106	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	110	2	2.12	14048020	2705	1.44	5200	5320	5170	6730	3630	5180	5193.35	0.61	333	5620	5400	5170	4950	4720	5510	5060	130	1550	500	3720	10	1	26025493	1377	-7.52	2.12	12	0.01	-703.00	2497.00	11340	20231220	-53.35	4845	20241104	9.18	10240	-48.34	20240103	4845	9.18	20241104	11340	-53.35	20231220	4845	9.18	20241104	0.04	N	321550	500	130 억	158956	N	N	N	00	N
146	20241105	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	10	2	0.19	971230565	187128	69.65	5170	5390	4940	6720	3620	5170	5190.19	0.80	-49576	5453	5311	5078	4936	4703	5382	5007	130	1550	500	3720	10	1	26025493	1348	-7.37	2.07	12	0.72	-703.00	2497.00	11340	20231220	-54.32	4845	20241104	6.91	10240	-49.41	20240103	4845	6.91	20241104	11340	-54.32	20231220	4845	6.91	20241104	0.04	N	321550	500	130 억	208155	N	N	N	00	N
147	20241105	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-30	5	-0.58	871512255	167929	62.50	5170	5390	4940	6720	3620	5170	5189.77	0.80	-45543	5453	5311	5078	4936	4703	5382	5007	130	1550	500	3720	10	1	26025493	1338	-7.31	2.06	12	0.65	-703.00	2497.00	11340	20231220	-54.67	4845	20241104	6.09	10240	-49.80	20240103	4845	6.09	20241104	11340	-54.67	20231220	4845	6.09	20241104	0.04	N	321550	500	130 억	208155	N	N	N	00	N
148	20241105	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	10	2	0.19	763860445	147123	54.76	5170	5390	4940	6720	3620	5170	5191.99	0.80	-39319	5453	5311	5078	4936	4703	5382	5007	130	1550	500	3720	10	1	26025493	1348	-7.37	2.07	12	0.57	-703.00	2497.00	11340	20231220	-54.32	4845	20241104	6.91	10240	-49.41	20240103	4845	6.91	20241104	11340	-54.32	20231220	4845	6.91	20241104	0.04	N	321550	500	130 억	208155	N	N	N	00	N
149	20241105	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	30	2	0.58	725164195	139708	52.00	5170	5390	4940	6720	3620	5170	5190.57	0.80	-37356	5453	5311	5078	4936	4703	5382	5007	130	1550	500	3720	10	1	26025493	1353	-7.40	2.08	12	0.54	-703.00	2497.00	11340	20231220	-54.14	4845	20241104	7.33	10240	-49.22	20240103	4845	7.33	20241104	11340	-54.14	20231220	4845	7.33	20241104	0.04	N	321550	500	130 억	208155	N	N	N	00	N
150	20241105	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5350	180	2	3.48	623985885	120595	44.88	5170	5350	4940	6720	3620	5170	5174.23	0.80	-40370	5453	5311	5078	4936	4703	5382	5007	130	1550	500	3720	10	1	26025493	1392	-7.61	2.14	12	0.46	-703.00	2497.00	11340	20231220	-52.82	4845	20241104	10.42	10240	-47.75	20240103	4845	10.42	20241104	11340	-52.82	20231220	4845	10.42	20241104	0.04	N	321550	500	130 억	208155	N	N	N	00	N
151	20241105	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	-185	5	-3.58	185255085	36851	13.72	5170	5230	4940	6720	3620	5170	5027.14	0.80	-16329	5453	5311	5078	4936	4703	5382	5007	130	1550	500	3720	5	1	26025493	1297	-7.09	2.00	12	0.14	-703.00	2497.00	11340	20231220	-56.04	4845	20241104	2.89	10240	-51.32	20240103	4845	2.89	20241104	11340	-56.04	20231220	4845	2.89	20241104	0.04	N	321550	500	130 억	208155	N	N	N	00	N
152	20241105	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4990	-180	5	-3.48	126674335	25109	9.35	5170	5230	4940	6720	3620	5170	5044.98	0.80	-11782	5453	5311	5078	4936	4703	5382	5007	130	1550	500	3720	5	1	26025493	1299	-7.10	2.00	12	0.10	-703.00	2497.00	11340	20231220	-56.00	4845	20241104	2.99	10240	-51.27	20240103	4845	2.99	20241104	11340	-56.00	20231220	4845	2.99	20241104	0.04	N	321550	500	130 억	208155	N	N	N	00	N
153	20241105	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	10	2	0.19	20315260	3935	1.46	5170	5230	5110	6720	3620	5170	5162.71	0.80	-366	5453	5311	5078	4936	4703	5382	5007	130	1550	500	3720	10	1	26025493	1348	-7.37	2.07	12	0.02	-703.00	2497.00	11340	20231220	-54.32	4845	20241104	6.91	10240	-49.41	20240103	4845	6.91	20241104	11340	-54.32	20231220	4845	6.91	20241104	0.04	N	321550	500	130 억	208155	N	N	N	00	N
154	20241104	161003	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5170	245	2	4.97	1346074430	268506	140.45	5000	5220	4845	6400	3450	4925	5013.20	0.49	82335	5455	5190	5025	4760	4595	5107	4677	130	1475	500	3540	10	1	26025493	1346	-7.35	2.07	12	1.03	-703.00	2497.00	11340	20231220	-54.41	4845	20241104	6.71	10240	-49.51	20240103	4845	6.71	20241104	11340	-54.41	20231220	4845	6.71	20241104	0.04	N	321550	500	130 억	126310	N	N	N	01	N
155	20241104	151022	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5150	225	2	4.57	1287050980	257051	134.46	5000	5220	4845	6400	3450	4925	5006.99	0.49	80654	5455	5190	5025	4760	4595	5107	4677	130	1475	500	3540	10	1	26025493	1340	-7.33	2.06	12	0.99	-703.00	2497.00	11340	20231220	-54.59	4845	20241104	6.30	10240	-49.71	20240103	4845	6.30	20241104	11340	-54.59	20231220	4845	6.30	20241104	0.04	N	321550	500	130 억	126310	N	N	N	01	N
156	20241104	141004	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5110	185	2	3.76	1046423700	210424	110.07	5000	5170	4845	6400	3450	4925	4972.93	0.49	54479	5455	5190	5025	4760	4595	5107	4677	130	1475	500	3540	10	1	26025493	1330	-7.27	2.05	12	0.81	-703.00	2497.00	11340	20231220	-54.94	4845	20241104	5.47	10240	-50.10	20240103	4845	5.47	20241104	11340	-54.94	20231220	4845	5.47	20241104	0.04	N	321550	500	130 억	126310	N	N	N	01	N
157	20241104	130932	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5060	135	2	2.74	978026160	197039	103.07	5000	5120	4845	6400	3450	4925	4963.62	0.49	49313	5455	5190	5025	4760	4595	5107	4677	130	1475	500	3540	10	1	26025493	1317	-7.20	2.03	12	0.76	-703.00	2497.00	11340	20231220	-55.38	4845	20241104	4.44	10240	-50.59	20240103	4845	4.44	20241104	11340	-55.38	20231220	4845	4.44	20241104	0.04	N	321550	500	130 억	126310	N	N	N	01	N
158	20241104	120949	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5090	165	2	3.35	634055970	128140	67.03	5000	5120	4845	6400	3450	4925	4948.15	0.49	23128	5455	5190	5025	4760	4595	5107	4677	130	1475	500	3540	10	1	26025493	1325	-7.24	2.04	12	0.49	-703.00	2497.00	11340	20231220	-55.11	4845	20241104	5.06	10240	-50.29	20240103	4845	5.06	20241104	11340	-55.11	20231220	4845	5.06	20241104	0.04	N	321550	500	130 억	126310	N	N	N	01	N
159	20241104	110943	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4920	-5	5	-0.10	351621990	71579	37.44	5000	5020	4845	6400	3450	4925	4912.36	0.49	5974	5455	5190	5025	4760	4595	5107	4677	130	1475	500	3540	5	1	26025493	1280	-7.00	1.97	12	0.28	-703.00	2497.00	11340	20231220	-56.61	4845	20241104	1.55	10240	-51.95	20240103	4845	1.55	20241104	11340	-56.61	20231220	4845	1.55	20241104	0.04	N	321550	500	130 억	126310	N	N	N	01	N
160	20241104	100932	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4925	0	3	0.00	323281725	65818	34.43	5000	5020	4845	6400	3450	4925	4911.75	0.49	5992	5455	5190	5025	4760	4595	5107	4677	130	1475	500	3540	5	1	26025493	1282	-7.01	1.97	12	0.25	-703.00	2497.00	11340	20231220	-56.57	4845	20241104	1.65	10240	-51.90	20240103	4845	1.65	20241104	11340	-56.57	20231220	4845	1.65	20241104	0.04	N	321550	500	130 억	126310	N	N	N	01	N
161	20241104	090951	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	15	2	0.30	23436475	4721	2.47	5000	5020	4905	6400	3450	4925	4964.30	0.49	40	5455	5190	5025	4760	4595	5107	4677	130	1475	500	3540	5	1	26025493	1286	-7.03	1.98	12	0.02	-703.00	2497.00	11340	20231220	-56.44	4860	20241101	1.65	10240	-51.76	20240103	4860	1.65	20241101	11340	-56.44	20231220	4860	1.65	20241101	0.04	N	321550	500	130 억	126310	N	N	N	01	N
162	20241101	160913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4925	-325	5	-6.19	954367300	189911	201.56	5200	5290	4860	6820	3680	5250	5025.36	0.49	-1206	5410	5330	5210	5130	5010	5370	5170	130	1570	500	3780	5	1	26025493	1282	-7.01	1.97	12	0.73	-703.00	2497.00	11340	20231220	-56.57	4860	20241101	1.34	10240	-51.90	20240103	4860	1.34	20241101	11340	-56.57	20231220	4860	1.34	20241101	0.04	N	321550	500	130 억	127516	N	N	N	00	N
163	20241101	150932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4970	-280	5	-5.33	736343195	145483	154.41	5200	5290	4860	6820	3680	5250	5061.37	0.49	-12967	5410	5330	5210	5130	5010	5370	5170	130	1570	500	3780	5	1	26025493	1293	-7.07	1.99	12	0.56	-703.00	2497.00	11340	20231220	-56.17	4860	20241101	2.26	10240	-51.46	20240103	4860	2.26	20241101	11340	-56.17	20231220	4860	2.26	20241101	0.04	N	321550	500	130 억	127516	N	N	N	00	N
164	20241101	140854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4995	-255	5	-4.86	525351365	102891	109.20	5200	5290	4995	6820	3680	5250	5105.90	0.49	-1870	5410	5330	5210	5130	5010	5370	5170	130	1570	500	3780	5	1	26025493	1300	-7.11	2.00	12	0.40	-703.00	2497.00	11340	20231220	-55.95	4995	20241101	0.00	10240	-51.22	20240103	4995	0.00	20241101	11340	-55.95	20231220	4995	0.00	20241101	0.04	N	321550	500	130 억	127516	N	N	N	00	N
165	20241101	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-60	5	-1.14	241826720	46829	49.70	5200	5290	5100	6820	3680	5250	5164.04	0.49	-6061	5410	5330	5210	5130	5010	5370	5170	130	1570	500	3780	10	1	26025493	1351	-7.38	2.08	12	0.18	-703.00	2497.00	11340	20231220	-54.23	5090	20241031	1.96	10240	-49.32	20240103	5090	1.96	20241031	11340	-54.23	20231220	5090	1.96	20241031	0.04	N	321550	500	130 억	127516	N	N	N	00	N
166	20241101	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-80	5	-1.52	197773330	38336	40.69	5200	5290	5100	6820	3680	5250	5158.95	0.49	-5639	5410	5330	5210	5130	5010	5370	5170	130	1570	500	3780	10	1	26025493	1346	-7.35	2.07	12	0.15	-703.00	2497.00	11340	20231220	-54.41	5090	20241031	1.57	10240	-49.51	20240103	5090	1.57	20241031	11340	-54.41	20231220	5090	1.57	20241031	0.04	N	321550	500	130 억	127516	N	N	N	00	N
167	20241101	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5180	-70	5	-1.33	178444590	34594	36.72	5200	5290	5100	6820	3680	5250	5158.25	0.49	-6740	5410	5330	5210	5130	5010	5370	5170	130	1570	500	3780	10	1	26025493	1348	-7.37	2.07	12	0.13	-703.00	2497.00	11340	20231220	-54.32	5090	20241031	1.77	10240	-49.41	20240103	5090	1.77	20241031	11340	-54.32	20231220	5090	1.77	20241031	0.04	N	321550	500	130 억	127516	N	N	N	00	N
168	20241101	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-80	5	-1.52	122502800	23708	25.16	5200	5290	5100	6820	3680	5250	5167.15	0.49	-6556	5410	5330	5210	5130	5010	5370	5170	130	1570	500	3780	10	1	26025493	1346	-7.35	2.07	12	0.09	-703.00	2497.00	11340	20231220	-54.41	5090	20241031	1.57	10240	-49.51	20240103	5090	1.57	20241031	11340	-54.41	20231220	5090	1.57	20241031	0.04	N	321550	500	130 억	127516	N	N	N	00	N
169	20241101	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	-20	5	-0.38	13915630	2655	2.82	5200	5290	5150	6820	3680	5250	5241.29	0.49	31	5410	5330	5210	5130	5010	5370	5170	130	1570	500	3780	10	1	26025493	1361	-7.44	2.09	12	0.01	-703.00	2497.00	11340	20231220	-53.88	5090	20241031	2.75	10240	-48.93	20240103	5090	2.75	20241031	11340	-53.88	20231220	5090	2.75	20241031	0.04	N	321550	500	130 억	127516	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History