KissMeData/359090/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	0	3	0.00	139507398	121454	110.15	1160	1165	1143	1508	812	1160	1148.64	1.62	-29528	1182	1171	1159	1148	1136	1176	1153	57	348	100	760	1	1	56725891	658	11.37	1.51	12	0.21	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.55	N	359090	100	56 억	917044	N	N	N	N
3	20241129	151339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1150	-10	5	-0.86	131203483	114256	103.62	1160	1165	1143	1508	812	1160	1148.33	1.62	-28231	1182	1171	1159	1148	1136	1176	1153	57	348	100	760	1	1	56725891	652	11.27	1.49	12	0.20	102.00	770.00	2395	20240422	-51.98	980	20240805	17.35	2395	-51.98	20240422	980	17.35	20240805	2395	-51.98	20240422	980	17.35	20240805	2.55	N	359090	100	56 억	917044	N	N	N	N
4	20241129	141342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1152	-8	5	-0.69	123140265	107241	97.26	1160	1165	1143	1508	812	1160	1148.26	1.62	-27002	1182	1171	1159	1148	1136	1176	1153	57	348	100	760	1	1	56725891	653	11.29	1.50	12	0.19	102.00	770.00	2395	20240422	-51.90	980	20240805	17.55	2395	-51.90	20240422	980	17.55	20240805	2395	-51.90	20240422	980	17.55	20240805	2.55	N	359090	100	56 억	917044	N	N	N	N
5	20241129	131336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1148	-12	5	-1.03	111369310	97001	87.97	1160	1165	1143	1508	812	1160	1148.13	1.62	-23755	1182	1171	1159	1148	1136	1176	1153	57	348	100	760	1	1	56725891	651	11.25	1.49	12	0.17	102.00	770.00	2395	20240422	-52.07	980	20240805	17.14	2395	-52.07	20240422	980	17.14	20240805	2395	-52.07	20240422	980	17.14	20240805	2.55	N	359090	100	56 억	917044	N	N	N	N
6	20241129	121339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1149	-11	5	-0.95	99619656	86752	78.68	1160	1165	1143	1508	812	1160	1148.33	1.62	-20006	1182	1171	1159	1148	1136	1176	1153	57	348	100	760	1	1	56725891	652	11.26	1.49	12	0.15	102.00	770.00	2395	20240422	-52.03	980	20240805	17.24	2395	-52.03	20240422	980	17.24	20240805	2395	-52.03	20240422	980	17.24	20240805	2.55	N	359090	100	56 억	917044	N	N	N	N
7	20241129	111341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1153	-7	5	-0.60	84791151	73792	66.93	1160	1165	1143	1508	812	1160	1149.06	1.62	-17563	1182	1171	1159	1148	1136	1176	1153	57	348	100	760	1	1	56725891	654	11.30	1.50	12	0.13	102.00	770.00	2395	20240422	-51.86	980	20240805	17.65	2395	-51.86	20240422	980	17.65	20240805	2395	-51.86	20240422	980	17.65	20240805	2.55	N	359090	100	56 억	917044	N	N	N	N
8	20241129	101333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1157	-3	5	-0.26	36270958	31520	28.59	1160	1160	1145	1508	812	1160	1150.73	1.62	-13953	1182	1171	1159	1148	1136	1176	1153	57	348	100	760	1	1	56725891	656	11.34	1.50	12	0.06	102.00	770.00	2395	20240422	-51.69	980	20240805	18.06	2395	-51.69	20240422	980	18.06	20240805	2395	-51.69	20240422	980	18.06	20240805	2.55	N	359090	100	56 억	917044	N	N	N	N
9	20241129	091338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1145	-15	5	-1.29	11985894	10422	9.45	1160	1160	1145	1508	812	1160	1150.06	1.62	-8864	1182	1171	1159	1148	1136	1176	1153	57	348	100	760	1	1	56725891	650	11.23	1.49	12	0.02	102.00	770.00	2395	20240422	-52.19	980	20240805	16.84	2395	-52.19	20240422	980	16.84	20240805	2395	-52.19	20240422	980	16.84	20240805	2.55	N	359090	100	56 억	917044	N	N	N	N
10	20241128	161318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	12	2	1.05	127337520	110069	62.91	1148	1170	1147	1492	804	1148	1156.84	1.60	11323	1177	1162	1146	1131	1115	1154	1123	57	344	100	750	1	1	56725891	658	11.37	1.51	12	0.19	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.52	N	359090	100	56 억	905685	N	N	N	N
11	20241128	151344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1163	15	2	1.31	118563638	102508	58.59	1148	1170	1147	1492	804	1148	1156.63	1.60	10523	1177	1162	1146	1131	1115	1154	1123	57	344	100	750	1	1	56725891	660	11.40	1.51	12	0.18	102.00	770.00	2395	20240422	-51.44	980	20240805	18.67	2395	-51.44	20240422	980	18.67	20240805	2395	-51.44	20240422	980	18.67	20240805	2.52	N	359090	100	56 억	905685	N	N	N	N
12	20241128	141342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1162	14	2	1.22	97556901	84425	48.26	1148	1170	1147	1492	804	1148	1155.55	1.60	13873	1177	1162	1146	1131	1115	1154	1123	57	344	100	750	1	1	56725891	659	11.39	1.51	12	0.15	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	2.52	N	359090	100	56 억	905685	N	N	N	N
13	20241128	131340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1162	14	2	1.22	74112456	64156	36.67	1148	1170	1147	1492	804	1148	1155.19	1.60	13345	1177	1162	1146	1131	1115	1154	1123	57	344	100	750	1	1	56725891	659	11.39	1.51	12	0.11	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	2.52	N	359090	100	56 억	905685	N	N	N	N
14	20241128	121338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1159	11	2	0.96	60476729	52405	29.95	1148	1170	1147	1492	804	1148	1154.03	1.60	11214	1177	1162	1146	1131	1115	1154	1123	57	344	100	750	1	1	56725891	657	11.36	1.51	12	0.09	102.00	770.00	2395	20240422	-51.61	980	20240805	18.27	2395	-51.61	20240422	980	18.27	20240805	2395	-51.61	20240422	980	18.27	20240805	2.52	N	359090	100	56 억	905685	N	N	N	N
15	20241128	111341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1158	10	2	0.87	55997312	48533	27.74	1148	1170	1147	1492	804	1148	1153.80	1.60	12001	1177	1162	1146	1131	1115	1154	1123	57	344	100	750	1	1	56725891	657	11.35	1.50	12	0.09	102.00	770.00	2395	20240422	-51.65	980	20240805	18.16	2395	-51.65	20240422	980	18.16	20240805	2395	-51.65	20240422	980	18.16	20240805	2.52	N	359090	100	56 억	905685	N	N	N	N
16	20241128	101338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1159	11	2	0.96	49250942	42702	24.41	1148	1170	1147	1492	804	1148	1153.36	1.60	8269	1177	1162	1146	1131	1115	1154	1123	57	344	100	750	1	1	56725891	657	11.36	1.51	12	0.08	102.00	770.00	2395	20240422	-51.61	980	20240805	18.27	2395	-51.61	20240422	980	18.27	20240805	2395	-51.61	20240422	980	18.27	20240805	2.52	N	359090	100	56 억	905685	N	N	N	N
17	20241128	091338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	12	2	1.05	12926010	11218	6.41	1148	1170	1148	1492	804	1148	1152.26	1.60	1434	1177	1162	1146	1131	1115	1154	1123	57	344	100	750	1	1	56725891	658	11.37	1.51	12	0.02	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.52	N	359090	100	56 억	905685	N	N	N	N
18	20241127	161304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1148	-12	5	-1.03	200870560	174113	117.36	1151	1161	1130	1508	812	1160	1153.68	1.58	11519	1183	1171	1157	1145	1131	1177	1151	57	348	100	760	1	1	56725891	651	11.25	1.49	12	0.31	102.00	770.00	2395	20240422	-52.07	980	20240805	17.14	2395	-52.07	20240422	980	17.14	20240805	2395	-52.07	20240422	980	17.14	20240805	2.55	N	359090	100	56 억	893898	N	N	N	N
19	20241127	151330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1150	-10	5	-0.86	190429316	165030	111.24	1151	1161	1130	1508	812	1160	1153.91	1.58	9290	1183	1171	1157	1145	1131	1177	1151	57	348	100	760	1	1	56725891	652	11.27	1.49	12	0.29	102.00	770.00	2395	20240422	-51.98	980	20240805	17.35	2395	-51.98	20240422	980	17.35	20240805	2395	-51.98	20240422	980	17.35	20240805	2.55	N	359090	100	56 억	893898	N	N	N	N
20	20241127	141324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1146	-14	5	-1.21	157953471	136890	92.27	1151	1161	1130	1508	812	1160	1153.87	1.58	7660	1183	1171	1157	1145	1131	1177	1151	57	348	100	760	1	1	56725891	650	11.24	1.49	12	0.24	102.00	770.00	2395	20240422	-52.15	980	20240805	16.94	2395	-52.15	20240422	980	16.94	20240805	2395	-52.15	20240422	980	16.94	20240805	2.55	N	359090	100	56 억	893898	N	N	N	N
21	20241127	131320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	0	3	0.00	127727133	110759	74.66	1151	1161	1130	1508	812	1160	1153.20	1.58	4900	1183	1171	1157	1145	1131	1177	1151	57	348	100	760	1	1	56725891	658	11.37	1.51	12	0.20	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.55	N	359090	100	56 억	893898	N	N	N	N
22	20241127	121334	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	0	3	0.00	104494738	90702	61.14	1151	1161	1130	1508	812	1160	1152.07	1.58	10009	1183	1171	1157	1145	1131	1177	1151	57	348	100	760	1	1	56725891	658	11.37	1.51	12	0.16	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.55	N	359090	100	56 억	893898	N	N	N	N
23	20241127	111328	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	0	3	0.00	81627656	70986	47.85	1151	1161	1130	1508	812	1160	1149.91	1.58	13265	1183	1171	1157	1145	1131	1177	1151	57	348	100	760	1	1	56725891	658	11.37	1.51	12	0.13	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.55	N	359090	100	56 억	893898	N	N	N	N
24	20241127	101329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	0	3	0.00	59697301	52070	35.10	1151	1161	1130	1508	812	1160	1146.48	1.58	14404	1183	1171	1157	1145	1131	1177	1151	57	348	100	760	1	1	56725891	658	11.37	1.51	12	0.09	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.55	N	359090	100	56 억	893898	N	N	N	N
25	20241127	091327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1150	-10	5	-0.86	17091360	14948	10.08	1151	1155	1130	1508	812	1160	1143.39	1.58	1924	1183	1171	1157	1145	1131	1177	1151	57	348	100	760	1	1	56725891	652	11.27	1.49	12	0.03	102.00	770.00	2395	20240422	-51.98	980	20240805	17.35	2395	-51.98	20240422	980	17.35	20240805	2395	-51.98	20240422	980	17.35	20240805	2.55	N	359090	100	56 억	893898	N	N	N	N
26	20241126	161305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	0	3	0.00	170304479	147621	76.37	1152	1169	1143	1508	812	1160	1153.69	1.60	-5809	1190	1175	1155	1140	1120	1182	1147	57	348	100	760	1	1	56725891	658	11.37	1.51	12	0.26	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.52	N	359090	100	56 억	907796	N	N	N	N
27	20241126	151320	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1161	1	2	0.09	165464255	143440	74.20	1152	1169	1143	1508	812	1160	1153.54	1.60	-5943	1190	1175	1155	1140	1120	1182	1147	57	348	100	760	1	1	56725891	659	11.38	1.51	12	0.25	102.00	770.00	2395	20240422	-51.52	980	20240805	18.47	2395	-51.52	20240422	980	18.47	20240805	2395	-51.52	20240422	980	18.47	20240805	2.52	N	359090	100	56 억	907796	N	N	N	N
28	20241126	141322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1158	-2	5	-0.17	152521024	132282	68.43	1152	1169	1143	1508	812	1160	1153.00	1.60	-8428	1190	1175	1155	1140	1120	1182	1147	57	348	100	760	1	1	56725891	657	11.35	1.50	12	0.23	102.00	770.00	2395	20240422	-51.65	980	20240805	18.16	2395	-51.65	20240422	980	18.16	20240805	2395	-51.65	20240422	980	18.16	20240805	2.52	N	359090	100	56 억	907796	N	N	N	N
29	20241126	131315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1154	-6	5	-0.52	109687578	95008	49.15	1152	1169	1143	1508	812	1160	1154.51	1.60	-14985	1190	1175	1155	1140	1120	1182	1147	57	348	100	760	1	1	56725891	655	11.31	1.50	12	0.17	102.00	770.00	2395	20240422	-51.82	980	20240805	17.76	2395	-51.82	20240422	980	17.76	20240805	2395	-51.82	20240422	980	17.76	20240805	2.52	N	359090	100	56 억	907796	N	N	N	N
30	20241126	121323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	0	3	0.00	93976691	81432	42.13	1152	1169	1143	1508	812	1160	1154.05	1.60	-12944	1190	1175	1155	1140	1120	1182	1147	57	348	100	760	1	1	56725891	658	11.37	1.51	12	0.14	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.52	N	359090	100	56 억	907796	N	N	N	N
31	20241126	111327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1158	-2	5	-0.17	82230654	71285	36.88	1152	1169	1143	1508	812	1160	1153.55	1.60	-14595	1190	1175	1155	1140	1120	1182	1147	57	348	100	760	1	1	56725891	657	11.35	1.50	12	0.13	102.00	770.00	2395	20240422	-51.65	980	20240805	18.16	2395	-51.65	20240422	980	18.16	20240805	2395	-51.65	20240422	980	18.16	20240805	2.52	N	359090	100	56 억	907796	N	N	N	N
32	20241126	101339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1159	-1	5	-0.09	67657540	58687	30.36	1152	1169	1143	1508	812	1160	1152.85	1.60	-17297	1190	1175	1155	1140	1120	1182	1147	57	348	100	760	1	1	56725891	657	11.36	1.51	12	0.10	102.00	770.00	2395	20240422	-51.61	980	20240805	18.27	2395	-51.61	20240422	980	18.27	20240805	2395	-51.61	20240422	980	18.27	20240805	2.52	N	359090	100	56 억	907796	N	N	N	N
33	20241126	091325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1163	3	2	0.26	34283690	29788	15.41	1152	1169	1143	1508	812	1160	1150.92	1.60	-19963	1190	1175	1155	1140	1120	1182	1147	57	348	100	760	1	1	56725891	660	11.40	1.51	12	0.05	102.00	770.00	2395	20240422	-51.44	980	20240805	18.67	2395	-51.44	20240422	980	18.67	20240805	2395	-51.44	20240422	980	18.67	20240805	2.52	N	359090	100	56 억	907796	N	N	N	N
34	20241125	161250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1160	25	2	2.20	221841698	192231	58.32	1135	1170	1135	1475	795	1135	1154.03	1.59	9411	1215	1174	1144	1103	1073	1195	1124	57	340	100	740	1	1	56725891	658	11.37	1.51	12	0.34	102.00	770.00	2395	20240422	-51.57	980	20240805	18.37	2395	-51.57	20240422	980	18.37	20240805	2395	-51.57	20240422	980	18.37	20240805	2.51	N	359090	100	56 억	900637	N	N	N	N
35	20241125	151316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1159	24	2	2.11	212179860	183901	55.79	1135	1170	1135	1475	795	1135	1153.77	1.59	10357	1215	1174	1144	1103	1073	1195	1124	57	340	100	740	1	1	56725891	657	11.36	1.51	12	0.32	102.00	770.00	2395	20240422	-51.61	980	20240805	18.27	2395	-51.61	20240422	980	18.27	20240805	2395	-51.61	20240422	980	18.27	20240805	2.51	N	359090	100	56 억	900637	N	N	N	N
36	20241125	141312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1156	21	2	1.85	175611119	152214	46.18	1135	1170	1135	1475	795	1135	1153.71	1.59	10032	1215	1174	1144	1103	1073	1195	1124	57	340	100	740	1	1	56725891	656	11.33	1.50	12	0.27	102.00	770.00	2395	20240422	-51.73	980	20240805	17.96	2395	-51.73	20240422	980	17.96	20240805	2395	-51.73	20240422	980	17.96	20240805	2.51	N	359090	100	56 억	900637	N	N	N	N
37	20241125	131302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1151	16	2	1.41	149178216	129335	39.23	1135	1170	1135	1475	795	1135	1153.42	1.59	12905	1215	1174	1144	1103	1073	1195	1124	57	340	100	740	1	1	56725891	653	11.28	1.49	12	0.23	102.00	770.00	2395	20240422	-51.94	980	20240805	17.45	2395	-51.94	20240422	980	17.45	20240805	2395	-51.94	20240422	980	17.45	20240805	2.51	N	359090	100	56 억	900637	N	N	N	N
38	20241125	121318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1155	20	2	1.76	133116428	115455	35.02	1135	1170	1135	1475	795	1135	1152.97	1.59	17071	1215	1174	1144	1103	1073	1195	1124	57	340	100	740	1	1	56725891	655	11.32	1.50	12	0.20	102.00	770.00	2395	20240422	-51.77	980	20240805	17.86	2395	-51.77	20240422	980	17.86	20240805	2395	-51.77	20240422	980	17.86	20240805	2.51	N	359090	100	56 억	900637	N	N	N	N
39	20241125	111312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1156	21	2	1.85	120155831	104266	31.63	1135	1170	1135	1475	795	1135	1152.40	1.59	22110	1215	1174	1144	1103	1073	1195	1124	57	340	100	740	1	1	56725891	656	11.33	1.50	12	0.18	102.00	770.00	2395	20240422	-51.73	980	20240805	17.96	2395	-51.73	20240422	980	17.96	20240805	2395	-51.73	20240422	980	17.96	20240805	2.51	N	359090	100	56 억	900637	N	N	N	N
40	20241125	101255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1153	18	2	1.59	95518822	82939	25.16	1135	1170	1135	1475	795	1135	1151.68	1.59	29157	1215	1174	1144	1103	1073	1195	1124	57	340	100	740	1	1	56725891	654	11.30	1.50	12	0.15	102.00	770.00	2395	20240422	-51.86	980	20240805	17.65	2395	-51.86	20240422	980	17.65	20240805	2395	-51.86	20240422	980	17.65	20240805	2.51	N	359090	100	56 억	900637	N	N	N	N
41	20241125	091256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1151	16	2	1.41	28731063	25070	7.61	1135	1170	1135	1475	795	1135	1146.03	1.59	9876	1215	1174	1144	1103	1073	1195	1124	57	340	100	740	1	1	56725891	653	11.28	1.49	12	0.04	102.00	770.00	2395	20240422	-51.94	980	20240805	17.45	2395	-51.94	20240422	980	17.45	20240805	2395	-51.94	20240422	980	17.45	20240805	2.51	N	359090	100	56 억	900637	N	N	N	N
42	20241122	161145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1135	15	2	1.34	377497746	329548	119.40	1120	1185	1114	1456	784	1120	1145.54	1.65	3092	1150	1135	1115	1100	1080	1142	1107	57	336	100	730	1	1	56725891	644	11.13	1.47	12	0.58	102.00	770.00	2395	20240422	-52.61	980	20240805	15.82	2395	-52.61	20240422	980	15.82	20240805	2395	-52.61	20240422	980	15.82	20240805	2.51	N	359090	100	56 억	934833	N	N	N	N
43	20241122	151201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1137	17	2	1.52	360840596	314863	114.08	1120	1185	1114	1456	784	1120	1146.02	1.65	1363	1150	1135	1115	1100	1080	1142	1107	57	336	100	730	1	1	56725891	645	11.15	1.48	12	0.56	102.00	770.00	2395	20240422	-52.53	980	20240805	16.02	2395	-52.53	20240422	980	16.02	20240805	2395	-52.53	20240422	980	16.02	20240805	2.51	N	359090	100	56 억	934833	N	N	N	N
44	20241122	141202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1145	25	2	2.23	342656085	298937	108.31	1120	1185	1114	1456	784	1120	1146.25	1.65	-1310	1150	1135	1115	1100	1080	1142	1107	57	336	100	730	1	1	56725891	650	11.23	1.49	12	0.53	102.00	770.00	2395	20240422	-52.19	980	20240805	16.84	2395	-52.19	20240422	980	16.84	20240805	2395	-52.19	20240422	980	16.84	20240805	2.51	N	359090	100	56 억	934833	N	N	N	N
45	20241122	131157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1152	32	2	2.86	286892235	250228	90.66	1120	1185	1114	1456	784	1120	1146.52	1.65	3551	1150	1135	1115	1100	1080	1142	1107	57	336	100	730	1	1	56725891	653	11.29	1.50	12	0.44	102.00	770.00	2395	20240422	-51.90	980	20240805	17.55	2395	-51.90	20240422	980	17.55	20240805	2395	-51.90	20240422	980	17.55	20240805	2.51	N	359090	100	56 억	934833	N	N	N	N
46	20241122	121208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1148	28	2	2.50	166265094	145807	52.83	1120	1151	1114	1456	784	1120	1140.31	1.65	9647	1150	1135	1115	1100	1080	1142	1107	57	336	100	730	1	1	56725891	651	11.25	1.49	12	0.26	102.00	770.00	2395	20240422	-52.07	980	20240805	17.14	2395	-52.07	20240422	980	17.14	20240805	2395	-52.07	20240422	980	17.14	20240805	2.51	N	359090	100	56 억	934833	N	N	N	N
47	20241122	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1143	23	2	2.05	147087044	129056	46.76	1120	1151	1114	1456	784	1120	1139.71	1.65	9114	1150	1135	1115	1100	1080	1142	1107	57	336	100	730	1	1	56725891	648	11.21	1.48	12	0.23	102.00	770.00	2395	20240422	-52.28	980	20240805	16.63	2395	-52.28	20240422	980	16.63	20240805	2395	-52.28	20240422	980	16.63	20240805	2.51	N	359090	100	56 억	934833	N	N	N	N
48	20241122	101214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1147	27	2	2.41	128148063	112499	40.76	1120	1151	1114	1456	784	1120	1139.10	1.65	8455	1150	1135	1115	1100	1080	1142	1107	57	336	100	730	1	1	56725891	651	11.25	1.49	12	0.20	102.00	770.00	2395	20240422	-52.11	980	20240805	17.04	2395	-52.11	20240422	980	17.04	20240805	2395	-52.11	20240422	980	17.04	20240805	2.51	N	359090	100	56 억	934833	N	N	N	N
49	20241122	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1114	-6	5	-0.54	7321392	6525	2.36	1120	1129	1114	1456	784	1120	1122.05	1.65	-1081	1150	1135	1115	1100	1080	1142	1107	57	336	100	730	1	1	56725891	632	10.92	1.45	12	0.01	102.00	770.00	2395	20240422	-53.49	980	20240805	13.67	2395	-53.49	20240422	980	13.67	20240805	2395	-53.49	20240422	980	13.67	20240805	2.51	N	359090	100	56 억	934833	N	N	N	N
50	20241121	161154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1120	9	2	0.81	306208144	273933	133.89	1111	1130	1095	1444	778	1111	1117.82	1.69	-7390	1160	1135	1120	1095	1080	1128	1088	57	333	100	730	1	1	56725891	635	10.98	1.45	12	0.48	102.00	770.00	2395	20240422	-53.24	980	20240805	14.29	2395	-53.24	20240422	980	14.29	20240805	2395	-53.24	20240422	980	14.29	20240805	2.52	N	359090	100	56 억	956222	N	N	N	N
51	20241121	151216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1121	10	2	0.90	297132556	265831	129.93	1111	1130	1095	1444	778	1111	1117.75	1.69	-6278	1160	1135	1120	1095	1080	1128	1088	57	333	100	730	1	1	56725891	636	10.99	1.46	12	0.47	102.00	770.00	2395	20240422	-53.19	980	20240805	14.39	2395	-53.19	20240422	980	14.39	20240805	2395	-53.19	20240422	980	14.39	20240805	2.52	N	359090	100	56 억	956222	N	N	N	N
52	20241121	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1123	12	2	1.08	266753094	238770	116.71	1111	1130	1095	1444	778	1111	1117.20	1.69	-3735	1160	1135	1120	1095	1080	1128	1088	57	333	100	730	1	1	56725891	637	11.01	1.46	12	0.42	102.00	770.00	2395	20240422	-53.11	980	20240805	14.59	2395	-53.11	20240422	980	14.59	20240805	2395	-53.11	20240422	980	14.59	20240805	2.52	N	359090	100	56 억	956222	N	N	N	N
53	20241121	131206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1123	12	2	1.08	235162813	210730	103.00	1111	1130	1095	1444	778	1111	1115.94	1.69	11794	1160	1135	1120	1095	1080	1128	1088	57	333	100	730	1	1	56725891	637	11.01	1.46	12	0.37	102.00	770.00	2395	20240422	-53.11	980	20240805	14.59	2395	-53.11	20240422	980	14.59	20240805	2395	-53.11	20240422	980	14.59	20240805	2.52	N	359090	100	56 억	956222	N	N	N	N
54	20241121	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1118	7	2	0.63	204842921	183643	89.76	1111	1130	1095	1444	778	1111	1115.44	1.69	11059	1160	1135	1120	1095	1080	1128	1088	57	333	100	730	1	1	56725891	634	10.96	1.45	12	0.32	102.00	770.00	2395	20240422	-53.32	980	20240805	14.08	2395	-53.32	20240422	980	14.08	20240805	2395	-53.32	20240422	980	14.08	20240805	2.52	N	359090	100	56 억	956222	N	N	N	N
55	20241121	111213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1117	6	2	0.54	144895432	130112	63.60	1111	1130	1095	1444	778	1111	1113.62	1.69	11560	1160	1135	1120	1095	1080	1128	1088	57	333	100	730	1	1	56725891	634	10.95	1.45	12	0.23	102.00	770.00	2395	20240422	-53.36	980	20240805	13.98	2395	-53.36	20240422	980	13.98	20240805	2395	-53.36	20240422	980	13.98	20240805	2.52	N	359090	100	56 억	956222	N	N	N	N
56	20241121	101210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1126	15	2	1.35	103945232	93449	45.68	1111	1130	1095	1444	778	1111	1112.32	1.69	6096	1160	1135	1120	1095	1080	1128	1088	57	333	100	730	1	1	56725891	639	11.04	1.46	12	0.16	102.00	770.00	2395	20240422	-52.99	980	20240805	14.90	2395	-52.99	20240422	980	14.90	20240805	2395	-52.99	20240422	980	14.90	20240805	2.52	N	359090	100	56 억	956222	N	N	N	N
57	20241121	091212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1115	4	2	0.36	9931599	8952	4.38	1111	1118	1107	1444	778	1111	1109.43	1.69	-1053	1160	1135	1120	1095	1080	1128	1088	57	333	100	730	1	1	56725891	632	10.93	1.45	12	0.02	102.00	770.00	2395	20240422	-53.44	980	20240805	13.78	2395	-53.44	20240422	980	13.78	20240805	2395	-53.44	20240422	980	13.78	20240805	2.52	N	359090	100	56 억	956222	N	N	N	N
58	20241120	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1111	-24	5	-2.11	228404443	204392	44.15	1128	1145	1105	1475	795	1135	1117.69	1.75	-35056	1177	1155	1126	1104	1075	1167	1116	57	340	100	740	1	1	56725891	630	10.89	1.44	12	0.36	102.00	770.00	2395	20240422	-53.61	980	20240805	13.37	2395	-53.61	20240422	980	13.37	20240805	2395	-53.61	20240422	980	13.37	20240805	2.59	N	359090	100	56 억	991064	N	N	N	N
59	20241120	151216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1121	-14	5	-1.23	205702353	183960	39.74	1128	1145	1105	1475	795	1135	1118.19	1.75	-35294	1177	1155	1126	1104	1075	1167	1116	57	340	100	740	1	1	56725891	636	10.99	1.46	12	0.32	102.00	770.00	2395	20240422	-53.19	980	20240805	14.39	2395	-53.19	20240422	980	14.39	20240805	2395	-53.19	20240422	980	14.39	20240805	2.59	N	359090	100	56 억	991064	N	N	N	N
60	20241120	141218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1127	-8	5	-0.70	170380802	152357	32.91	1128	1145	1105	1475	795	1135	1118.30	1.75	-30201	1177	1155	1126	1104	1075	1167	1116	57	340	100	740	1	1	56725891	639	11.05	1.46	12	0.27	102.00	770.00	2395	20240422	-52.94	980	20240805	15.00	2395	-52.94	20240422	980	15.00	20240805	2395	-52.94	20240422	980	15.00	20240805	2.59	N	359090	100	56 억	991064	N	N	N	N
61	20241120	131219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1120	-15	5	-1.32	158739309	142002	30.68	1128	1145	1105	1475	795	1135	1117.87	1.75	-32343	1177	1155	1126	1104	1075	1167	1116	57	340	100	740	1	1	56725891	635	10.98	1.45	12	0.25	102.00	770.00	2395	20240422	-53.24	980	20240805	14.29	2395	-53.24	20240422	980	14.29	20240805	2395	-53.24	20240422	980	14.29	20240805	2.59	N	359090	100	56 억	991064	N	N	N	N
62	20241120	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1125	-10	5	-0.88	134046963	119957	25.91	1128	1145	1105	1475	795	1135	1117.46	1.75	-30458	1177	1155	1126	1104	1075	1167	1116	57	340	100	740	1	1	56725891	638	11.03	1.46	12	0.21	102.00	770.00	2395	20240422	-53.03	980	20240805	14.80	2395	-53.03	20240422	980	14.80	20240805	2395	-53.03	20240422	980	14.80	20240805	2.59	N	359090	100	56 억	991064	N	N	N	N
63	20241120	111222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1116	-19	5	-1.67	112073367	100288	21.66	1128	1145	1105	1475	795	1135	1117.52	1.75	-32689	1177	1155	1126	1104	1075	1167	1116	57	340	100	740	1	1	56725891	633	10.94	1.45	12	0.18	102.00	770.00	2395	20240422	-53.40	980	20240805	13.88	2395	-53.40	20240422	980	13.88	20240805	2395	-53.40	20240422	980	13.88	20240805	2.59	N	359090	100	56 억	991064	N	N	N	N
64	20241120	101219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1120	-15	5	-1.32	77645980	69385	14.99	1128	1145	1105	1475	795	1135	1119.06	1.75	-31233	1177	1155	1126	1104	1075	1167	1116	57	340	100	740	1	1	56725891	635	10.98	1.45	12	0.12	102.00	770.00	2395	20240422	-53.24	980	20240805	14.29	2395	-53.24	20240422	980	14.29	20240805	2395	-53.24	20240422	980	14.29	20240805	2.59	N	359090	100	56 억	991064	N	N	N	N
65	20241120	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1121	-14	5	-1.23	29303677	26042	5.63	1128	1145	1108	1475	795	1135	1125.25	1.75	-9889	1177	1155	1126	1104	1075	1167	1116	57	340	100	740	1	1	56725891	636	10.99	1.46	12	0.05	102.00	770.00	2395	20240422	-53.19	980	20240805	14.39	2395	-53.19	20240422	980	14.39	20240805	2395	-53.19	20240422	980	14.39	20240805	2.59	N	359090	100	56 억	991064	N	N	N	N
66	20241119	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1135	30	2	2.71	513408103	455572	44.01	1105	1148	1097	1436	774	1105	1126.95	1.82	-28416	1193	1148	1109	1064	1025	1171	1087	57	331	100	720	1	1	56725891	644	11.13	1.47	12	0.80	102.00	770.00	2395	20240422	-52.61	980	20240805	15.82	2395	-52.61	20240422	980	15.82	20240805	2395	-52.61	20240422	980	15.82	20240805	2.68	N	359090	100	56 억	1031492	N	N	N	N
67	20241119	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1138	33	2	2.99	501213125	444820	42.97	1105	1148	1097	1436	774	1105	1126.78	1.82	-24021	1193	1148	1109	1064	1025	1171	1087	57	331	100	720	1	1	56725891	646	11.16	1.48	12	0.78	102.00	770.00	2395	20240422	-52.48	980	20240805	16.12	2395	-52.48	20240422	980	16.12	20240805	2395	-52.48	20240422	980	16.12	20240805	2.68	N	359090	100	56 억	1031492	N	N	N	N
68	20241119	141129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1142	37	2	3.35	383534534	340615	32.91	1105	1148	1097	1436	774	1105	1126.01	1.82	-44646	1193	1148	1109	1064	1025	1171	1087	57	331	100	720	1	1	56725891	648	11.20	1.48	12	0.60	102.00	770.00	2395	20240422	-52.32	980	20240805	16.53	2395	-52.32	20240422	980	16.53	20240805	2395	-52.32	20240422	980	16.53	20240805	2.68	N	359090	100	56 억	1031492	N	N	N	N
69	20241119	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1142	37	2	3.35	358537473	318706	30.79	1105	1148	1097	1436	774	1105	1124.98	1.82	-39713	1193	1148	1109	1064	1025	1171	1087	57	331	100	720	1	1	56725891	648	11.20	1.48	12	0.56	102.00	770.00	2395	20240422	-52.32	980	20240805	16.53	2395	-52.32	20240422	980	16.53	20240805	2395	-52.32	20240422	980	16.53	20240805	2.68	N	359090	100	56 억	1031492	N	N	N	N
70	20241119	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1141	36	2	3.26	307338821	273883	26.46	1105	1148	1097	1436	774	1105	1122.15	1.82	-25552	1193	1148	1109	1064	1025	1171	1087	57	331	100	720	1	1	56725891	647	11.19	1.48	12	0.48	102.00	770.00	2395	20240422	-52.36	980	20240805	16.43	2395	-52.36	20240422	980	16.43	20240805	2395	-52.36	20240422	980	16.43	20240805	2.68	N	359090	100	56 억	1031492	N	N	N	N
71	20241119	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1136	31	2	2.81	254655768	227505	21.98	1105	1148	1097	1436	774	1105	1119.34	1.82	-5133	1193	1148	1109	1064	1025	1171	1087	57	331	100	720	1	1	56725891	644	11.14	1.48	12	0.40	102.00	770.00	2395	20240422	-52.57	980	20240805	15.92	2395	-52.57	20240422	980	15.92	20240805	2395	-52.57	20240422	980	15.92	20240805	2.68	N	359090	100	56 억	1031492	N	N	N	N
72	20241119	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1116	11	2	1.00	116931801	105422	10.19	1105	1118	1097	1436	774	1105	1109.18	1.82	-24697	1193	1148	1109	1064	1025	1171	1087	57	331	100	720	1	1	56725891	633	10.94	1.45	12	0.19	102.00	770.00	2395	20240422	-53.40	980	20240805	13.88	2395	-53.40	20240422	980	13.88	20240805	2395	-53.40	20240422	980	13.88	20240805	2.68	N	359090	100	56 억	1031492	N	N	N	N
73	20241119	091153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1103	-2	5	-0.18	19444156	17559	1.70	1105	1114	1097	1436	774	1105	1107.36	1.82	-6358	1193	1148	1109	1064	1025	1171	1087	57	331	100	720	1	1	56725891	626	10.81	1.43	12	0.03	102.00	770.00	2395	20240422	-53.95	980	20240805	12.55	2395	-53.95	20240422	980	12.55	20240805	2395	-53.95	20240422	980	12.55	20240805	2.68	N	359090	100	56 억	1031492	N	N	N	N
74	20241118	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1105	57	2	5.44	1138414953	1034362	346.70	1078	1154	1070	1362	734	1048	1100.63	2.09	-154375	1094	1071	1033	1010	972	1082	1021	57	314	100	690	1	1	56725891	627	10.83	1.44	12	1.82	102.00	770.00	2395	20240422	-53.86	980	20240805	12.76	2395	-53.86	20240422	980	12.76	20240805	2395	-53.86	20240422	980	12.76	20240805	2.42	N	359090	100	56 억	1185426	N	N	N	N
75	20241118	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1101	53	2	5.06	1110928329	1009462	338.35	1078	1154	1070	1362	734	1048	1100.55	2.09	-154001	1094	1071	1033	1010	972	1082	1021	57	314	100	690	1	1	56725891	625	10.79	1.43	12	1.78	102.00	770.00	2395	20240422	-54.03	980	20240805	12.35	2395	-54.03	20240422	980	12.35	20240805	2395	-54.03	20240422	980	12.35	20240805	2.42	N	359090	100	56 억	1185426	N	N	N	N
76	20241118	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1102	54	2	5.15	1058392245	961706	322.34	1078	1154	1070	1362	734	1048	1100.57	2.09	-151042	1094	1071	1033	1010	972	1082	1021	57	314	100	690	1	1	56725891	625	10.80	1.43	12	1.70	102.00	770.00	2395	20240422	-53.99	980	20240805	12.45	2395	-53.99	20240422	980	12.45	20240805	2395	-53.99	20240422	980	12.45	20240805	2.42	N	359090	100	56 억	1185426	N	N	N	N
77	20241118	131123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1106	58	2	5.53	977288950	888233	297.72	1078	1154	1070	1362	734	1048	1100.30	2.09	-141553	1094	1071	1033	1010	972	1082	1021	57	314	100	690	1	1	56725891	627	10.84	1.44	12	1.57	102.00	770.00	2395	20240422	-53.82	980	20240805	12.86	2395	-53.82	20240422	980	12.86	20240805	2395	-53.82	20240422	980	12.86	20240805	2.42	N	359090	100	56 억	1185426	N	N	N	N
78	20241118	121129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1100	52	2	4.96	926474901	841999	282.22	1078	1154	1070	1362	734	1048	1100.37	2.09	-125440	1094	1071	1033	1010	972	1082	1021	57	314	100	690	1	1	56725891	624	10.78	1.43	12	1.48	102.00	770.00	2395	20240422	-54.07	980	20240805	12.24	2395	-54.07	20240422	980	12.24	20240805	2395	-54.07	20240422	980	12.24	20240805	2.42	N	359090	100	56 억	1185426	N	N	N	N
79	20241118	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1113	65	2	6.20	837262985	761125	255.11	1078	1154	1070	1362	734	1048	1100.08	2.09	-114256	1094	1071	1033	1010	972	1082	1021	57	314	100	690	1	1	56725891	631	10.91	1.45	12	1.34	102.00	770.00	2395	20240422	-53.53	980	20240805	13.57	2395	-53.53	20240422	980	13.57	20240805	2395	-53.53	20240422	980	13.57	20240805	2.42	N	359090	100	56 억	1185426	N	N	N	N
80	20241118	101116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1098	50	2	4.77	736119328	669710	224.47	1078	1154	1070	1362	734	1048	1099.21	2.09	-100607	1094	1071	1033	1010	972	1082	1021	57	314	100	690	1	1	56725891	623	10.76	1.43	12	1.18	102.00	770.00	2395	20240422	-54.15	980	20240805	12.04	2395	-54.15	20240422	980	12.04	20240805	2395	-54.15	20240422	980	12.04	20240805	2.42	N	359090	100	56 억	1185426	N	N	N	N
81	20241118	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1092	44	2	4.20	389633419	350693	117.54	1078	1154	1078	1362	734	1048	1111.15	2.09	-116992	1094	1071	1033	1010	972	1082	1021	57	314	100	690	1	1	56725891	619	10.71	1.42	12	0.62	102.00	770.00	2395	20240422	-54.41	980	20240805	11.43	2395	-54.41	20240422	980	11.43	20240805	2395	-54.41	20240422	980	11.43	20240805	2.42	N	359090	100	56 억	1185426	N	N	N	N
82	20241115	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1048	48	2	4.80	304953917	296533	26.16	995	1056	995	1300	700	1000	1028.36	2.07	11267	1172	1086	1042	956	912	1064	934	57	300	100	660	1	1	56725891	594	10.27	1.36	12	0.52	102.00	770.00	2395	20240422	-56.24	980	20240805	6.94	2395	-56.24	20240422	980	6.94	20240805	2395	-56.24	20240422	980	6.94	20240805	2.48	N	359090	100	56 억	1176686	N	N	N	N
83	20241115	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1053	53	2	5.30	282857975	275355	24.29	995	1056	995	1300	700	1000	1027.27	2.07	8984	1172	1086	1042	956	912	1064	934	57	300	100	660	1	1	56725891	597	10.32	1.37	12	0.49	102.00	770.00	2395	20240422	-56.03	980	20240805	7.45	2395	-56.03	20240422	980	7.45	20240805	2395	-56.03	20240422	980	7.45	20240805	2.48	N	359090	100	56 억	1176686	N	N	N	N
84	20241115	141219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1045	45	2	4.50	232119533	227067	20.03	995	1056	995	1300	700	1000	1022.28	2.07	-4377	1172	1086	1042	956	912	1064	934	57	300	100	660	1	1	56725891	593	10.25	1.36	12	0.40	102.00	770.00	2395	20240422	-56.37	980	20240805	6.63	2395	-56.37	20240422	980	6.63	20240805	2395	-56.37	20240422	980	6.63	20240805	2.48	N	359090	100	56 억	1176686	N	N	N	N
85	20241115	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1053	53	2	5.30	211375092	207248	18.28	995	1054	995	1300	700	1000	1019.94	2.07	-4609	1172	1086	1042	956	912	1064	934	57	300	100	660	1	1	56725891	597	10.32	1.37	12	0.37	102.00	770.00	2395	20240422	-56.03	980	20240805	7.45	2395	-56.03	20240422	980	7.45	20240805	2395	-56.03	20240422	980	7.45	20240805	2.48	N	359090	100	56 억	1176686	N	N	N	N
86	20241115	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1033	33	2	3.30	182910190	179964	15.87	995	1041	995	1300	700	1000	1016.40	2.07	-12863	1172	1086	1042	956	912	1064	934	57	300	100	660	1	1	56725891	586	10.13	1.34	12	0.32	102.00	770.00	2395	20240422	-56.87	980	20240805	5.41	2395	-56.87	20240422	980	5.41	20240805	2395	-56.87	20240422	980	5.41	20240805	2.48	N	359090	100	56 억	1176686	N	N	N	N
87	20241115	111151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1022	22	2	2.20	134805679	133253	11.75	995	1037	995	1300	700	1000	1011.68	2.07	-3869	1172	1086	1042	956	912	1064	934	57	300	100	660	1	1	56725891	580	10.02	1.33	12	0.23	102.00	770.00	2395	20240422	-57.33	980	20240805	4.29	2395	-57.33	20240422	980	4.29	20240805	2395	-57.33	20240422	980	4.29	20240805	2.48	N	359090	100	56 억	1176686	N	N	N	N
88	20241115	101150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1024	24	2	2.40	102507971	101349	8.94	995	1037	995	1300	700	1000	1011.47	2.07	-5926	1172	1086	1042	956	912	1064	934	57	300	100	660	1	1	56725891	581	10.04	1.33	12	0.18	102.00	770.00	2395	20240422	-57.24	980	20240805	4.49	2395	-57.24	20240422	980	4.49	20240805	2395	-57.24	20240422	980	4.49	20240805	2.48	N	359090	100	56 억	1176686	N	N	N	N
89	20241115	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1014	14	2	1.40	67489819	67116	5.92	995	1032	995	1300	700	1000	1005.59	2.07	2287	1172	1086	1042	956	912	1064	934	57	300	100	660	1	1	56725891	575	9.94	1.32	12	0.12	102.00	770.00	2395	20240422	-57.66	980	20240805	3.47	2395	-57.66	20240422	980	3.47	20240805	2395	-57.66	20240422	980	3.47	20240805	2.48	N	359090	100	56 억	1176686	N	N	N	N
90	20241114	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	0	3	0.00	1082520846	1027749	181.49	1030	1128	999	1300	700	1000	1053.74	1.90	62612	1085	1042	1021	978	957	1032	968	57	300	100	660	1	1	56725891	567	9.80	1.30	12	1.81	102.00	770.00	2395	20240422	-58.25	980	20240805	2.04	2395	-58.25	20240422	980	2.04	20240805	2395	-58.25	20240422	980	2.04	20240805	2.68	N	359090	100	56 억	1078220	N	N	N	N
91	20241114	151150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1024	24	2	2.40	784534113	733148	129.47	1030	1128	1024	1300	700	1000	1070.91	1.90	-32559	1085	1042	1021	978	957	1032	968	57	300	100	660	1	1	56725891	581	10.04	1.33	12	1.29	102.00	770.00	2395	20240422	-57.24	980	20240805	4.49	2395	-57.24	20240422	980	4.49	20240805	2395	-57.24	20240422	980	4.49	20240805	2.68	N	359090	100	56 억	1078220	N	N	N	N
92	20241114	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1041	41	2	4.10	715799512	666562	117.71	1030	1128	1028	1300	700	1000	1074.82	1.90	-42298	1085	1042	1021	978	957	1032	968	57	300	100	660	1	1	56725891	591	10.21	1.35	12	1.18	102.00	770.00	2395	20240422	-56.53	980	20240805	6.22	2395	-56.53	20240422	980	6.22	20240805	2395	-56.53	20240422	980	6.22	20240805	2.68	N	359090	100	56 억	1078220	N	N	N	N
93	20241114	131142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1057	57	2	5.70	685440497	637658	112.60	1030	1128	1028	1300	700	1000	1075.95	1.90	-34182	1085	1042	1021	978	957	1032	968	57	300	100	660	1	1	56725891	600	10.36	1.37	12	1.12	102.00	770.00	2395	20240422	-55.87	980	20240805	7.86	2395	-55.87	20240422	980	7.86	20240805	2395	-55.87	20240422	980	7.86	20240805	2.68	N	359090	100	56 억	1078220	N	N	N	N
94	20241114	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1056	56	2	5.60	661712759	615219	108.64	1030	1128	1028	1300	700	1000	1076.63	1.90	-19062	1085	1042	1021	978	957	1032	968	57	300	100	660	1	1	56725891	599	10.35	1.37	12	1.08	102.00	770.00	2395	20240422	-55.91	980	20240805	7.76	2395	-55.91	20240422	980	7.76	20240805	2395	-55.91	20240422	980	7.76	20240805	2.68	N	359090	100	56 억	1078220	N	N	N	N
95	20241114	111140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1055	55	2	5.50	600935693	557212	98.40	1030	1128	1028	1300	700	1000	1079.68	1.90	-4457	1085	1042	1021	978	957	1032	968	57	300	100	660	1	1	56725891	598	10.34	1.37	12	0.98	102.00	770.00	2395	20240422	-55.95	980	20240805	7.65	2395	-55.95	20240422	980	7.65	20240805	2395	-55.95	20240422	980	7.65	20240805	2.68	N	359090	100	56 억	1078220	N	N	N	N
96	20241114	101159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1107	107	2	10.70	312361981	291532	51.48	1030	1120	1028	1300	700	1000	1073.60	1.90	29799	1085	1042	1021	978	957	1032	968	57	300	100	660	1	1	56725891	628	10.85	1.44	12	0.51	102.00	770.00	2395	20240422	-53.78	980	20240805	12.96	2395	-53.78	20240422	980	12.96	20240805	2395	-53.78	20240422	980	12.96	20240805	2.68	N	359090	100	56 억	1078220	N	N	N	N
97	20241114	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	1.90	0	1085	1042	1021	978	957	1032	968	57	300	100	660	1	1	56725891	567	9.80	1.30	12	0.00	102.00	770.00	2395	20240422	-58.25	980	20240805	2.04	2395	-58.25	20240422	980	2.04	20240805	2395	-58.25	20240422	980	2.04	20240805	2.68	N	359090	100	56 억	1078220	N	N	N	N
98	20241113	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1000	-85	5	-7.83	570145632	557626	65.56	1035	1064	1000	1410	760	1085	1022.91	2.11	-113755	1165	1125	1065	1025	965	1145	1045	57	325	100	710	1	1	56725891	567	9.80	1.30	12	0.98	102.00	770.00	2395	20240422	-58.25	980	20240805	2.04	2395	-58.25	20240422	980	2.04	20240805	2395	-58.25	20240422	980	2.04	20240805	2.63	N	359090	100	56 억	1198977	N	N	N	N
99	20241113	150833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1010	-75	5	-6.91	469138481	456933	53.72	1035	1064	1009	1410	760	1085	1026.71	2.11	-102398	1165	1125	1065	1025	965	1145	1045	57	325	100	710	1	1	56725891	573	9.90	1.31	12	0.81	102.00	770.00	2395	20240422	-57.83	980	20240805	3.06	2395	-57.83	20240422	980	3.06	20240805	2395	-57.83	20240422	980	3.06	20240805	2.63	N	359090	100	56 억	1198977	N	N	N	N
100	20241113	140830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1015	-70	5	-6.45	408371167	396879	46.66	1035	1064	1009	1410	760	1085	1028.96	2.11	-93726	1165	1125	1065	1025	965	1145	1045	57	325	100	710	1	1	56725891	576	9.95	1.32	12	0.70	102.00	770.00	2395	20240422	-57.62	980	20240805	3.57	2395	-57.62	20240422	980	3.57	20240805	2395	-57.62	20240422	980	3.57	20240805	2.63	N	359090	100	56 억	1198977	N	N	N	N
101	20241113	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1020	-65	5	-5.99	344346193	333774	39.24	1035	1064	1016	1410	760	1085	1031.67	2.11	-96424	1165	1125	1065	1025	965	1145	1045	57	325	100	710	1	1	56725891	579	10.00	1.32	12	0.59	102.00	770.00	2395	20240422	-57.41	980	20240805	4.08	2395	-57.41	20240422	980	4.08	20240805	2395	-57.41	20240422	980	4.08	20240805	2.63	N	359090	100	56 억	1198977	N	N	N	N
102	20241113	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1022	-63	5	-5.81	311471957	301546	35.45	1035	1064	1016	1410	760	1085	1032.92	2.11	-85105	1165	1125	1065	1025	965	1145	1045	57	325	100	710	1	1	56725891	580	10.02	1.33	12	0.53	102.00	770.00	2395	20240422	-57.33	980	20240805	4.29	2395	-57.33	20240422	980	4.29	20240805	2395	-57.33	20240422	980	4.29	20240805	2.63	N	359090	100	56 억	1198977	N	N	N	N
103	20241113	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1025	-60	5	-5.53	281658123	272353	32.02	1035	1064	1016	1410	760	1085	1034.17	2.11	-77702	1165	1125	1065	1025	965	1145	1045	57	325	100	710	1	1	56725891	581	10.05	1.33	12	0.48	102.00	770.00	2395	20240422	-57.20	980	20240805	4.59	2395	-57.20	20240422	980	4.59	20240805	2395	-57.20	20240422	980	4.59	20240805	2.63	N	359090	100	56 억	1198977	N	N	N	N
104	20241113	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1029	-56	5	-5.16	222291662	214368	25.20	1035	1064	1029	1410	760	1085	1036.96	2.11	-74952	1165	1125	1065	1025	965	1145	1045	57	325	100	710	1	1	56725891	584	10.09	1.34	12	0.38	102.00	770.00	2395	20240422	-57.04	980	20240805	5.00	2395	-57.04	20240422	980	5.00	20240805	2395	-57.04	20240422	980	5.00	20240805	2.63	N	359090	100	56 억	1198977	N	N	N	N
105	20241113	090809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1039	-46	5	-4.24	105666129	101603	11.95	1035	1064	1035	1410	760	1085	1039.99	2.11	-14696	1165	1125	1065	1025	965	1145	1045	57	325	100	710	1	1	56725891	589	10.19	1.35	12	0.18	102.00	770.00	2395	20240422	-56.62	980	20240805	6.02	2395	-56.62	20240422	980	6.02	20240805	2395	-56.62	20240422	980	6.02	20240805	2.63	N	359090	100	56 억	1198977	N	N	N	N
106	20241112	161059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1085	-10	5	-0.91	890373259	848831	214.07	1080	1105	1005	1423	767	1095	1048.92	1.87	147113	1167	1131	1113	1077	1059	1122	1068	57	328	100	720	1	1	56725891	615	10.64	1.41	12	1.50	102.00	770.00	2395	20240422	-54.70	980	20240805	10.71	2395	-54.70	20240422	980	10.71	20240805	2395	-54.70	20240422	980	10.71	20240805	2.64	N	359090	100	56 억	1059611	N	N	N	N
107	20241112	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1045	-50	5	-4.57	830773281	792562	199.88	1080	1095	1005	1423	767	1095	1048.21	1.87	149800	1167	1131	1113	1077	1059	1122	1068	57	328	100	720	1	1	56725891	593	10.25	1.36	12	1.40	102.00	770.00	2395	20240422	-56.37	980	20240805	6.63	2395	-56.37	20240422	980	6.63	20240805	2395	-56.37	20240422	980	6.63	20240805	2.64	N	359090	100	56 억	1059611	N	N	N	N
108	20241112	141115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1042	-53	5	-4.84	658903330	624612	157.53	1080	1095	1035	1423	767	1095	1054.90	1.87	134964	1167	1131	1113	1077	1059	1122	1068	57	328	100	720	1	1	56725891	591	10.22	1.35	12	1.10	102.00	770.00	2395	20240422	-56.49	980	20240805	6.33	2395	-56.49	20240422	980	6.33	20240805	2395	-56.49	20240422	980	6.33	20240805	2.64	N	359090	100	56 억	1059611	N	N	N	N
109	20241112	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1050	-45	5	-4.11	590810103	559178	141.02	1080	1095	1038	1423	767	1095	1056.57	1.87	138603	1167	1131	1113	1077	1059	1122	1068	57	328	100	720	1	1	56725891	596	10.29	1.36	12	0.99	102.00	770.00	2395	20240422	-56.16	980	20240805	7.14	2395	-56.16	20240422	980	7.14	20240805	2395	-56.16	20240422	980	7.14	20240805	2.64	N	359090	100	56 억	1059611	N	N	N	N
110	20241112	121112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1056	-39	5	-3.56	507073073	479490	120.93	1080	1095	1038	1423	767	1095	1057.53	1.87	90228	1167	1131	1113	1077	1059	1122	1068	57	328	100	720	1	1	56725891	599	10.35	1.37	12	0.85	102.00	770.00	2395	20240422	-55.91	980	20240805	7.76	2395	-55.91	20240422	980	7.76	20240805	2395	-55.91	20240422	980	7.76	20240805	2.64	N	359090	100	56 억	1059611	N	N	N	N
111	20241112	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1061	-34	5	-3.11	446189277	421524	106.31	1080	1095	1038	1423	767	1095	1058.51	1.87	76534	1167	1131	1113	1077	1059	1122	1068	57	328	100	720	1	1	56725891	602	10.40	1.38	12	0.74	102.00	770.00	2395	20240422	-55.70	980	20240805	8.27	2395	-55.70	20240422	980	8.27	20240805	2395	-55.70	20240422	980	8.27	20240805	2.64	N	359090	100	56 억	1059611	N	N	N	N
112	20241112	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1055	-40	5	-3.65	405061627	382716	96.52	1080	1095	1038	1423	767	1095	1058.39	1.87	81795	1167	1131	1113	1077	1059	1122	1068	57	328	100	720	1	1	56725891	598	10.34	1.37	12	0.67	102.00	770.00	2395	20240422	-55.95	980	20240805	7.65	2395	-55.95	20240422	980	7.65	20240805	2395	-55.95	20240422	980	7.65	20240805	2.64	N	359090	100	56 억	1059611	N	N	N	N
113	20241112	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1054	-41	5	-3.74	235993774	221205	55.79	1080	1095	1048	1423	767	1095	1066.86	1.87	59609	1167	1131	1113	1077	1059	1122	1068	57	328	100	720	1	1	56725891	598	10.33	1.37	12	0.39	102.00	770.00	2395	20240422	-55.99	980	20240805	7.55	2395	-55.99	20240422	980	7.55	20240805	2395	-55.99	20240422	980	7.55	20240805	2.64	N	359090	100	56 억	1059611	N	N	N	N
114	20241111	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1095	-55	5	-4.78	438457476	395073	253.02	1146	1149	1095	1495	805	1150	1109.84	1.91	-22406	1169	1159	1147	1137	1125	1164	1142	57	345	100	750	1	1	56725891	621	10.74	1.42	12	0.70	102.00	770.00	2395	20240422	-54.28	980	20240805	11.73	2395	-54.28	20240422	980	11.73	20240805	2395	-54.28	20240422	980	11.73	20240805	2.58	N	359090	100	56 억	1082563	N	N	N	N
115	20241111	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1101	-49	5	-4.26	409451431	368600	236.07	1146	1149	1095	1495	805	1150	1110.83	1.91	-18526	1169	1159	1147	1137	1125	1164	1142	57	345	100	750	1	1	56725891	625	10.79	1.43	12	0.65	102.00	770.00	2395	20240422	-54.03	980	20240805	12.35	2395	-54.03	20240422	980	12.35	20240805	2395	-54.03	20240422	980	12.35	20240805	2.58	N	359090	100	56 억	1082563	N	N	N	N
116	20241111	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1105	-45	5	-3.91	309220253	277931	178.00	1146	1149	1097	1495	805	1150	1112.58	1.91	5084	1169	1159	1147	1137	1125	1164	1142	57	345	100	750	1	1	56725891	627	10.83	1.44	12	0.49	102.00	770.00	2395	20240422	-53.86	980	20240805	12.76	2395	-53.86	20240422	980	12.76	20240805	2395	-53.86	20240422	980	12.76	20240805	2.58	N	359090	100	56 억	1082563	N	N	N	N
117	20241111	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1112	-38	5	-3.30	249976281	224169	143.57	1146	1149	1099	1495	805	1150	1115.12	1.91	2096	1169	1159	1147	1137	1125	1164	1142	57	345	100	750	1	1	56725891	631	10.90	1.44	12	0.40	102.00	770.00	2395	20240422	-53.57	980	20240805	13.47	2395	-53.57	20240422	980	13.47	20240805	2395	-53.57	20240422	980	13.47	20240805	2.58	N	359090	100	56 억	1082563	N	N	N	N
118	20241111	121106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1117	-33	5	-2.87	229146955	205420	131.56	1146	1149	1099	1495	805	1150	1115.50	1.91	3738	1169	1159	1147	1137	1125	1164	1142	57	345	100	750	1	1	56725891	634	10.95	1.45	12	0.36	102.00	770.00	2395	20240422	-53.36	980	20240805	13.98	2395	-53.36	20240422	980	13.98	20240805	2395	-53.36	20240422	980	13.98	20240805	2.58	N	359090	100	56 억	1082563	N	N	N	N
119	20241111	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1109	-41	5	-3.57	212877579	190806	122.20	1146	1149	1099	1495	805	1150	1115.68	1.91	6265	1169	1159	1147	1137	1125	1164	1142	57	345	100	750	1	1	56725891	629	10.87	1.44	12	0.34	102.00	770.00	2395	20240422	-53.70	980	20240805	13.16	2395	-53.70	20240422	980	13.16	20240805	2395	-53.70	20240422	980	13.16	20240805	2.58	N	359090	100	56 억	1082563	N	N	N	N
120	20241111	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1111	-39	5	-3.39	157349855	140818	90.19	1146	1149	1099	1495	805	1150	1117.40	1.91	-7234	1169	1159	1147	1137	1125	1164	1142	57	345	100	750	1	1	56725891	630	10.89	1.44	12	0.25	102.00	770.00	2395	20240422	-53.61	980	20240805	13.37	2395	-53.61	20240422	980	13.37	20240805	2395	-53.61	20240422	980	13.37	20240805	2.58	N	359090	100	56 억	1082563	N	N	N	N
121	20241111	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1146	-4	5	-0.35	32552273	28736	18.40	1146	1149	1124	1495	805	1150	1132.80	1.91	-10995	1169	1159	1147	1137	1125	1164	1142	57	345	100	750	1	1	56725891	650	11.24	1.49	12	0.05	102.00	770.00	2395	20240422	-52.15	980	20240805	16.94	2395	-52.15	20240422	980	16.94	20240805	2395	-52.15	20240422	980	16.94	20240805	2.58	N	359090	100	56 억	1082563	N	N	N	N
122	20241108	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1150	16	2	1.41	177527624	155268	74.60	1135	1157	1135	1474	794	1134	1143.36	1.81	57337	1204	1169	1150	1115	1096	1159	1105	57	340	100	740	1	1	56725891	652	11.27	1.49	12	0.27	102.00	770.00	2395	20240422	-51.98	980	20240805	17.35	2395	-51.98	20240422	980	17.35	20240805	2395	-51.98	20240422	980	17.35	20240805	2.67	N	359090	100	56 억	1025095	N	N	N	N
123	20241108	151100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1148	14	2	1.23	172197236	150630	72.37	1135	1157	1135	1474	794	1134	1143.18	1.81	58229	1204	1169	1150	1115	1096	1159	1105	57	340	100	740	1	1	56725891	651	11.25	1.49	12	0.27	102.00	770.00	2395	20240422	-52.07	980	20240805	17.14	2395	-52.07	20240422	980	17.14	20240805	2395	-52.07	20240422	980	17.14	20240805	2.67	N	359090	100	56 억	1025095	N	N	N	N
124	20241108	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1142	8	2	0.71	156258898	136742	65.70	1135	1157	1135	1474	794	1134	1142.73	1.81	58884	1204	1169	1150	1115	1096	1159	1105	57	340	100	740	1	1	56725891	648	11.20	1.48	12	0.24	102.00	770.00	2395	20240422	-52.32	980	20240805	16.53	2395	-52.32	20240422	980	16.53	20240805	2395	-52.32	20240422	980	16.53	20240805	2.67	N	359090	100	56 억	1025095	N	N	N	N
125	20241108	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1149	15	2	1.32	146375817	128091	61.54	1135	1157	1135	1474	794	1134	1142.75	1.81	58318	1204	1169	1150	1115	1096	1159	1105	57	340	100	740	1	1	56725891	652	11.26	1.49	12	0.23	102.00	770.00	2395	20240422	-52.03	980	20240805	17.24	2395	-52.03	20240422	980	17.24	20240805	2395	-52.03	20240422	980	17.24	20240805	2.67	N	359090	100	56 억	1025095	N	N	N	N
126	20241108	121058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1151	17	2	1.50	141570925	123886	59.52	1135	1157	1135	1474	794	1134	1142.75	1.81	58939	1204	1169	1150	1115	1096	1159	1105	57	340	100	740	1	1	56725891	653	11.28	1.49	12	0.22	102.00	770.00	2395	20240422	-51.94	980	20240805	17.45	2395	-51.94	20240422	980	17.45	20240805	2395	-51.94	20240422	980	17.45	20240805	2.67	N	359090	100	56 억	1025095	N	N	N	N
127	20241108	111056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1154	20	2	1.76	129682989	113524	54.54	1135	1157	1135	1474	794	1134	1142.34	1.81	63280	1204	1169	1150	1115	1096	1159	1105	57	340	100	740	1	1	56725891	655	11.31	1.50	12	0.20	102.00	770.00	2395	20240422	-51.82	980	20240805	17.76	2395	-51.82	20240422	980	17.76	20240805	2395	-51.82	20240422	980	17.76	20240805	2.67	N	359090	100	56 억	1025095	N	N	N	N
128	20241108	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1156	22	2	1.94	119661037	104814	50.36	1135	1157	1135	1474	794	1134	1141.65	1.81	61897	1204	1169	1150	1115	1096	1159	1105	57	340	100	740	1	1	56725891	656	11.33	1.50	12	0.18	102.00	770.00	2395	20240422	-51.73	980	20240805	17.96	2395	-51.73	20240422	980	17.96	20240805	2395	-51.73	20240422	980	17.96	20240805	2.67	N	359090	100	56 억	1025095	N	N	N	N
129	20241108	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1151	17	2	1.50	35839435	31369	15.07	1135	1152	1135	1474	794	1134	1142.51	1.81	14296	1204	1169	1150	1115	1096	1159	1105	57	340	100	740	1	1	56725891	653	11.28	1.49	12	0.06	102.00	770.00	2395	20240422	-51.94	980	20240805	17.45	2395	-51.94	20240422	980	17.45	20240805	2395	-51.94	20240422	980	17.45	20240805	2.67	N	359090	100	56 억	1025095	N	N	N	N
130	20241107	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1134	-45	5	-3.82	236587340	206691	121.50	1185	1185	1131	1532	826	1179	1144.65	1.82	-8443	1258	1218	1164	1124	1070	1191	1097	57	353	100	770	1	1	56725891	643	11.12	1.47	12	0.36	102.00	770.00	2395	20240422	-52.65	980	20240805	15.71	2395	-52.65	20240422	980	15.71	20240805	2395	-52.65	20240422	980	15.71	20240805	2.67	N	359090	100	56 억	1033538	N	N	N	N
131	20241107	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1143	-36	5	-3.05	213304084	186179	109.44	1185	1185	1131	1532	826	1179	1145.69	1.82	-8486	1258	1218	1164	1124	1070	1191	1097	57	353	100	770	1	1	56725891	648	11.21	1.48	12	0.33	102.00	770.00	2395	20240422	-52.28	980	20240805	16.63	2395	-52.28	20240422	980	16.63	20240805	2395	-52.28	20240422	980	16.63	20240805	2.67	N	359090	100	56 억	1033538	N	N	N	N
132	20241107	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1147	-32	5	-2.71	189055676	164959	96.97	1185	1185	1131	1532	826	1179	1146.08	1.82	-4698	1258	1218	1164	1124	1070	1191	1097	57	353	100	770	1	1	56725891	651	11.25	1.49	12	0.29	102.00	770.00	2395	20240422	-52.11	980	20240805	17.04	2395	-52.11	20240422	980	17.04	20240805	2395	-52.11	20240422	980	17.04	20240805	2.67	N	359090	100	56 억	1033538	N	N	N	N
133	20241107	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1152	-27	5	-2.29	150215185	131005	77.01	1185	1185	1131	1532	826	1179	1146.64	1.82	-6018	1258	1218	1164	1124	1070	1191	1097	57	353	100	770	1	1	56725891	653	11.29	1.50	12	0.23	102.00	770.00	2395	20240422	-51.90	980	20240805	17.55	2395	-51.90	20240422	980	17.55	20240805	2395	-51.90	20240422	980	17.55	20240805	2.67	N	359090	100	56 억	1033538	N	N	N	N
134	20241107	121053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1152	-27	5	-2.29	142543880	124341	73.09	1185	1185	1131	1532	826	1179	1146.39	1.82	-5308	1258	1218	1164	1124	1070	1191	1097	57	353	100	770	1	1	56725891	653	11.29	1.50	12	0.22	102.00	770.00	2395	20240422	-51.90	980	20240805	17.55	2395	-51.90	20240422	980	17.55	20240805	2395	-51.90	20240422	980	17.55	20240805	2.67	N	359090	100	56 억	1033538	N	N	N	N
135	20241107	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1148	-31	5	-2.63	132303448	115398	67.83	1185	1185	1131	1532	826	1179	1146.50	1.82	-4319	1258	1218	1164	1124	1070	1191	1097	57	353	100	770	1	1	56725891	651	11.25	1.49	12	0.20	102.00	770.00	2395	20240422	-52.07	980	20240805	17.14	2395	-52.07	20240422	980	17.14	20240805	2395	-52.07	20240422	980	17.14	20240805	2.67	N	359090	100	56 억	1033538	N	N	N	N
136	20241107	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1142	-37	5	-3.14	100332058	87394	51.37	1185	1185	1131	1532	826	1179	1148.04	1.82	-5194	1258	1218	1164	1124	1070	1191	1097	57	353	100	770	1	1	56725891	648	11.20	1.48	12	0.15	102.00	770.00	2395	20240422	-52.32	980	20240805	16.53	2395	-52.32	20240422	980	16.53	20240805	2395	-52.32	20240422	980	16.53	20240805	2.67	N	359090	100	56 억	1033538	N	N	N	N
137	20241107	091054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1159	-20	5	-1.70	10684459	9164	5.39	1185	1185	1159	1532	826	1179	1165.92	1.82	-4029	1258	1218	1164	1124	1070	1191	1097	57	353	100	770	1	1	56725891	657	11.36	1.51	12	0.02	102.00	770.00	2395	20240422	-51.61	980	20240805	18.27	2395	-51.61	20240422	980	18.27	20240805	2395	-51.61	20240422	980	18.27	20240805	2.67	N	359090	100	56 억	1033538	N	N	N	N
138	20241106	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1179	-3	5	-0.25	199594339	169514	187.12	1190	1204	1110	1536	828	1182	1177.44	1.76	35872	1202	1191	1181	1170	1160	1197	1176	57	354	100	780	1	1	56725891	669	11.56	1.53	12	0.30	102.00	770.00	2395	20240422	-50.77	980	20240805	20.31	2395	-50.77	20240422	980	20.31	20240805	2395	-50.77	20240422	980	20.31	20240805	2.73	N	359090	100	56 억	997137	N	N	N	N
139	20241106	151134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1179	-3	5	-0.25	191094278	162300	179.15	1190	1204	1110	1536	828	1182	1177.41	1.76	38029	1202	1191	1181	1170	1160	1197	1176	57	354	100	780	1	1	56725891	669	11.56	1.53	12	0.29	102.00	770.00	2395	20240422	-50.77	980	20240805	20.31	2395	-50.77	20240422	980	20.31	20240805	2395	-50.77	20240422	980	20.31	20240805	2.73	N	359090	100	56 억	997137	N	N	N	N
140	20241106	141123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1170	-12	5	-1.02	153868257	130566	144.13	1190	1204	1110	1536	828	1182	1178.47	1.76	12897	1202	1191	1181	1170	1160	1197	1176	57	354	100	780	1	1	56725891	664	11.47	1.52	12	0.23	102.00	770.00	2395	20240422	-51.15	980	20240805	19.39	2395	-51.15	20240422	980	19.39	20240805	2395	-51.15	20240422	980	19.39	20240805	2.73	N	359090	100	56 억	997137	N	N	N	N
141	20241106	131133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1169	-13	5	-1.10	116444879	98395	108.61	1190	1204	1110	1536	828	1182	1183.44	1.76	-5139	1202	1191	1181	1170	1160	1197	1176	57	354	100	780	1	1	56725891	663	11.46	1.52	12	0.17	102.00	770.00	2395	20240422	-51.19	980	20240805	19.29	2395	-51.19	20240422	980	19.29	20240805	2395	-51.19	20240422	980	19.29	20240805	2.73	N	359090	100	56 억	997137	N	N	N	N
142	20241106	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1196	14	2	1.18	63251849	52820	58.31	1190	1204	1182	1536	828	1182	1197.50	1.76	-2942	1202	1191	1181	1170	1160	1197	1176	57	354	100	780	1	1	56725891	678	11.73	1.55	12	0.09	102.00	770.00	2395	20240422	-50.06	980	20240805	22.04	2395	-50.06	20240422	980	22.04	20240805	2395	-50.06	20240422	980	22.04	20240805	2.73	N	359090	100	56 억	997137	N	N	N	N
143	20241106	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1199	17	2	1.44	57081237	47657	52.61	1190	1204	1182	1536	828	1182	1197.75	1.76	-1317	1202	1191	1181	1170	1160	1197	1176	57	354	100	780	1	1	56725891	680	11.75	1.56	12	0.08	102.00	770.00	2395	20240422	-49.94	980	20240805	22.35	2395	-49.94	20240422	980	22.35	20240805	2395	-49.94	20240422	980	22.35	20240805	2.73	N	359090	100	56 억	997137	N	N	N	N
144	20241106	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1203	21	2	1.78	43328861	36202	39.96	1190	1203	1182	1536	828	1182	1196.86	1.76	5799	1202	1191	1181	1170	1160	1197	1176	57	354	100	780	1	1	56725891	682	11.79	1.56	12	0.06	102.00	770.00	2395	20240422	-49.77	980	20240805	22.76	2395	-49.77	20240422	980	22.76	20240805	2395	-49.77	20240422	980	22.76	20240805	2.73	N	359090	100	56 억	997137	N	N	N	N
145	20241106	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1194	12	2	1.02	1613471	1356	1.50	1190	1195	1182	1536	828	1182	1189.88	1.76	676	1202	1191	1181	1170	1160	1197	1176	57	354	100	780	1	1	56725891	677	11.71	1.55	12	0.00	102.00	770.00	2395	20240422	-50.15	980	20240805	21.84	2395	-50.15	20240422	980	21.84	20240805	2395	-50.15	20240422	980	21.84	20240805	2.73	N	359090	100	56 억	997137	N	N	N	N
146	20241105	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1182	1	2	0.08	106959893	90552	66.57	1180	1192	1171	1535	827	1181	1181.20	1.78	-12389	1203	1192	1170	1159	1137	1197	1164	57	354	100	770	1	1	56725891	671	11.59	1.54	12	0.16	102.00	770.00	2395	20240422	-50.65	980	20240805	20.61	2395	-50.65	20240422	980	20.61	20240805	2395	-50.65	20240422	980	20.61	20240805	2.70	N	359090	100	56 억	1009526	N	N	N	N
147	20241105	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1182	1	2	0.08	95422474	80786	59.39	1180	1192	1171	1535	827	1181	1181.18	1.78	-9435	1203	1192	1170	1159	1137	1197	1164	57	354	100	770	1	1	56725891	671	11.59	1.54	12	0.14	102.00	770.00	2395	20240422	-50.65	980	20240805	20.61	2395	-50.65	20240422	980	20.61	20240805	2395	-50.65	20240422	980	20.61	20240805	2.70	N	359090	100	56 억	1009526	N	N	N	N
148	20241105	141047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1187	6	2	0.51	82550040	69914	51.39	1180	1192	1171	1535	827	1181	1180.74	1.78	-6915	1203	1192	1170	1159	1137	1197	1164	57	354	100	770	1	1	56725891	673	11.64	1.54	12	0.12	102.00	770.00	2395	20240422	-50.44	980	20240805	21.12	2395	-50.44	20240422	980	21.12	20240805	2395	-50.44	20240422	980	21.12	20240805	2.70	N	359090	100	56 억	1009526	N	N	N	N
149	20241105	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1191	10	2	0.85	72845049	61714	45.37	1180	1192	1171	1535	827	1181	1180.37	1.78	-6855	1203	1192	1170	1159	1137	1197	1164	57	354	100	770	1	1	56725891	676	11.68	1.55	12	0.11	102.00	770.00	2395	20240422	-50.27	980	20240805	21.53	2395	-50.27	20240422	980	21.53	20240805	2395	-50.27	20240422	980	21.53	20240805	2.70	N	359090	100	56 억	1009526	N	N	N	N
150	20241105	121045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1185	4	2	0.34	66141274	56066	41.21	1180	1191	1171	1535	827	1181	1179.70	1.78	-5734	1203	1192	1170	1159	1137	1197	1164	57	354	100	770	1	1	56725891	672	11.62	1.54	12	0.10	102.00	770.00	2395	20240422	-50.52	980	20240805	20.92	2395	-50.52	20240422	980	20.92	20240805	2395	-50.52	20240422	980	20.92	20240805	2.70	N	359090	100	56 억	1009526	N	N	N	N
151	20241105	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1185	4	2	0.34	55570913	47127	34.64	1180	1191	1171	1535	827	1181	1179.17	1.78	-395	1203	1192	1170	1159	1137	1197	1164	57	354	100	770	1	1	56725891	672	11.62	1.54	12	0.08	102.00	770.00	2395	20240422	-50.52	980	20240805	20.92	2395	-50.52	20240422	980	20.92	20240805	2395	-50.52	20240422	980	20.92	20240805	2.70	N	359090	100	56 억	1009526	N	N	N	N
152	20241105	101042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1187	6	2	0.51	47330119	40174	29.53	1180	1191	1171	1535	827	1181	1178.13	1.78	3679	1203	1192	1170	1159	1137	1197	1164	57	354	100	770	1	1	56725891	673	11.64	1.54	12	0.07	102.00	770.00	2395	20240422	-50.44	980	20240805	21.12	2395	-50.44	20240422	980	21.12	20240805	2395	-50.44	20240422	980	21.12	20240805	2.70	N	359090	100	56 억	1009526	N	N	N	N
153	20241105	091036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1184	3	2	0.25	12374790	10514	7.73	1180	1184	1172	1535	827	1181	1176.98	1.78	2208	1203	1192	1170	1159	1137	1197	1164	57	354	100	770	1	1	56725891	672	11.61	1.54	12	0.02	102.00	770.00	2395	20240422	-50.56	980	20240805	20.82	2395	-50.56	20240422	980	20.82	20240805	2395	-50.56	20240422	980	20.82	20240805	2.70	N	359090	100	56 억	1009526	N	N	N	N
154	20241104	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1181	26	2	2.25	155294577	133150	26.95	1150	1181	1148	1501	809	1155	1166.31	1.74	29825	1199	1176	1159	1136	1119	1168	1128	56	346	100	760	1	1	56450891	667	11.58	1.53	12	0.24	102.00	770.00	2395	20240422	-50.69	980	20240805	20.51	2395	-50.69	20240422	980	20.51	20240805	2395	-50.69	20240422	980	20.51	20240805	2.70	N	359090	100	56 억	980225	N	N	N	N
155	20241104	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1180	25	2	2.16	147534957	126574	25.62	1150	1180	1148	1501	809	1155	1165.60	1.74	28779	1199	1176	1159	1136	1119	1168	1128	56	346	100	760	1	1	56450891	666	11.57	1.53	12	0.22	102.00	770.00	2395	20240422	-50.73	980	20240805	20.41	2395	-50.73	20240422	980	20.41	20240805	2395	-50.73	20240422	980	20.41	20240805	2.70	N	359090	100	56 억	980225	N	N	N	N
156	20241104	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1173	18	2	1.56	121650582	104558	21.16	1150	1176	1148	1501	809	1155	1163.47	1.74	24534	1199	1176	1159	1136	1119	1168	1128	56	346	100	760	1	1	56450891	662	11.50	1.52	12	0.19	102.00	770.00	2395	20240422	-51.02	980	20240805	19.69	2395	-51.02	20240422	980	19.69	20240805	2395	-51.02	20240422	980	19.69	20240805	2.70	N	359090	100	56 억	980225	N	N	N	N
157	20241104	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1170	15	2	1.30	93757251	80733	16.34	1150	1172	1148	1501	809	1155	1161.32	1.74	5261	1199	1176	1159	1136	1119	1168	1128	56	346	100	760	1	1	56450891	660	11.47	1.52	12	0.14	102.00	770.00	2395	20240422	-51.15	980	20240805	19.39	2395	-51.15	20240422	980	19.39	20240805	2395	-51.15	20240422	980	19.39	20240805	2.70	N	359090	100	56 억	980225	N	N	N	N
158	20241104	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1170	15	2	1.30	88079822	75872	15.36	1150	1172	1148	1501	809	1155	1160.90	1.74	1514	1199	1176	1159	1136	1119	1168	1128	56	346	100	760	1	1	56450891	660	11.47	1.52	12	0.13	102.00	770.00	2395	20240422	-51.15	980	20240805	19.39	2395	-51.15	20240422	980	19.39	20240805	2395	-51.15	20240422	980	19.39	20240805	2.70	N	359090	100	56 억	980225	N	N	N	N
159	20241104	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1171	16	2	1.39	81464758	70191	14.21	1150	1172	1148	1501	809	1155	1160.62	1.74	-1336	1199	1176	1159	1136	1119	1168	1128	56	346	100	760	1	1	56450891	661	11.48	1.52	12	0.12	102.00	770.00	2395	20240422	-51.11	980	20240805	19.49	2395	-51.11	20240422	980	19.49	20240805	2395	-51.11	20240422	980	19.49	20240805	2.70	N	359090	100	56 억	980225	N	N	N	N
160	20241104	100957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1167	12	2	1.04	36350242	31561	6.39	1150	1167	1148	1501	809	1155	1151.75	1.74	892	1199	1176	1159	1136	1119	1168	1128	56	346	100	760	1	1	56450891	659	11.44	1.52	12	0.06	102.00	770.00	2395	20240422	-51.27	980	20240805	19.08	2395	-51.27	20240422	980	19.08	20240805	2395	-51.27	20240422	980	19.08	20240805	2.70	N	359090	100	56 억	980225	N	N	N	N
161	20241104	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1157	2	2	0.17	8905145	7734	1.57	1150	1158	1150	1501	809	1155	1151.43	1.74	3439	1199	1176	1159	1136	1119	1168	1128	56	346	100	760	1	1	56450891	653	11.34	1.50	12	0.01	102.00	770.00	2395	20240422	-51.69	980	20240805	18.06	2395	-51.69	20240422	980	18.06	20240805	2395	-51.69	20240422	980	18.06	20240805	2.70	N	359090	100	56 억	980225	N	N	N	N
162	20241101	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1155	-37	5	-3.10	567620431	491749	216.83	1182	1182	1142	1549	835	1192	1154.28	1.69	25183	1222	1207	1192	1177	1162	1199	1169	56	357	100	780	1	1	56450891	652	11.32	1.50	12	0.87	102.00	770.00	2395	20240422	-51.77	980	20240805	17.86	2395	-51.77	20240422	980	17.86	20240805	2395	-51.77	20240422	980	17.86	20240805	2.62	N	359090	100	56 억	955042	N	N	N	N
163	20241101	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1159	-33	5	-2.77	528080902	457405	201.68	1182	1182	1142	1549	835	1192	1154.51	1.69	26367	1222	1207	1192	1177	1162	1199	1169	56	357	100	780	1	1	56450891	654	11.36	1.51	12	0.81	102.00	770.00	2395	20240422	-51.61	980	20240805	18.27	2395	-51.61	20240422	980	18.27	20240805	2395	-51.61	20240422	980	18.27	20240805	2.62	N	359090	100	56 억	955042	N	N	N	N
164	20241101	140914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1163	-29	5	-2.43	512050426	443576	195.58	1182	1182	1142	1549	835	1192	1154.37	1.69	33070	1222	1207	1192	1177	1162	1199	1169	56	357	100	780	1	1	56450891	657	11.40	1.51	12	0.79	102.00	770.00	2395	20240422	-51.44	980	20240805	18.67	2395	-51.44	20240422	980	18.67	20240805	2395	-51.44	20240422	980	18.67	20240805	2.62	N	359090	100	56 억	955042	N	N	N	N
165	20241101	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1162	-30	5	-2.52	455578944	394697	174.03	1182	1182	1142	1549	835	1192	1154.25	1.69	33066	1222	1207	1192	1177	1162	1199	1169	56	357	100	780	1	1	56450891	656	11.39	1.51	12	0.70	102.00	770.00	2395	20240422	-51.48	980	20240805	18.57	2395	-51.48	20240422	980	18.57	20240805	2395	-51.48	20240422	980	18.57	20240805	2.62	N	359090	100	56 억	955042	N	N	N	N
166	20241101	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1158	-34	5	-2.85	443251956	384060	169.34	1182	1182	1142	1549	835	1192	1154.12	1.69	28688	1222	1207	1192	1177	1162	1199	1169	56	357	100	780	1	1	56450891	654	11.35	1.50	12	0.68	102.00	770.00	2395	20240422	-51.65	980	20240805	18.16	2395	-51.65	20240422	980	18.16	20240805	2395	-51.65	20240422	980	18.16	20240805	2.62	N	359090	100	56 억	955042	N	N	N	N
167	20241101	111128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1156	-36	5	-3.02	328111492	283758	125.12	1182	1182	1147	1549	835	1192	1156.31	1.69	16502	1222	1207	1192	1177	1162	1199	1169	56	357	100	780	1	1	56450891	653	11.33	1.50	12	0.50	102.00	770.00	2395	20240422	-51.73	980	20240805	17.96	2395	-51.73	20240422	980	17.96	20240805	2395	-51.73	20240422	980	17.96	20240805	2.62	N	359090	100	56 억	955042	N	N	N	N
168	20241101	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1155	-37	5	-3.10	200983094	173835	76.65	1182	1182	1147	1549	835	1192	1156.17	1.69	-2516	1222	1207	1192	1177	1162	1199	1169	56	357	100	780	1	1	56450891	652	11.32	1.50	12	0.31	102.00	770.00	2395	20240422	-51.77	980	20240805	17.86	2395	-51.77	20240422	980	17.86	20240805	2395	-51.77	20240422	980	17.86	20240805	2.62	N	359090	100	56 억	955042	N	N	N	N
169	20241101	091126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1154	-38	5	-3.19	53754068	46181	20.36	1182	1182	1152	1549	835	1192	1163.99	1.69	3849	1222	1207	1192	1177	1162	1199	1169	56	357	100	780	1	1	56450891	651	11.31	1.50	12	0.08	102.00	770.00	2395	20240422	-51.82	980	20240805	17.76	2395	-51.82	20240422	980	17.76	20240805	2395	-51.82	20240422	980	17.76	20240805	2.62	N	359090	100	56 억	955042	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History