KissMeData/362990/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	161324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	20	2	1.05	221419331	114765	79.75	1910	1970	1866	2480	1337	1910	1929.33	0.82	-11780	1983	1946	1883	1846	1783	1965	1865	17	570	100	1140	1	1	16800574	324	7.94	1.40	12	0.68	243.00	1379.00	8240	20240126	-76.58	1580	20240805	22.15	8240	-76.58	20240126	1580	22.15	20240805	8240	-76.58	20240126	1580	22.15	20240805	1.89	N	362990	100	16 억	137442	N	N	N	N
3	20241129	151341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	35	2	1.83	204020066	105701	73.45	1910	1970	1866	2480	1337	1910	1930.16	0.82	-11194	1983	1946	1883	1846	1783	1965	1865	17	570	100	1140	1	1	16800574	327	8.00	1.41	12	0.63	243.00	1379.00	8240	20240126	-76.40	1580	20240805	23.10	8240	-76.40	20240126	1580	23.10	20240805	8240	-76.40	20240126	1580	23.10	20240805	1.89	N	362990	100	16 억	137442	N	N	N	N
4	20241129	141345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	26	2	1.36	173584117	89963	62.52	1910	1970	1866	2480	1337	1910	1929.51	0.82	-9574	1983	1946	1883	1846	1783	1965	1865	17	570	100	1140	1	1	16800574	325	7.97	1.40	12	0.54	243.00	1379.00	8240	20240126	-76.50	1580	20240805	22.53	8240	-76.50	20240126	1580	22.53	20240805	8240	-76.50	20240126	1580	22.53	20240805	1.89	N	362990	100	16 억	137442	N	N	N	N
5	20241129	131339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1957	47	2	2.46	135524234	70522	49.01	1910	1960	1866	2480	1337	1910	1921.73	0.82	-10848	1983	1946	1883	1846	1783	1965	1865	17	570	100	1140	1	1	16800574	329	8.05	1.42	12	0.42	243.00	1379.00	8240	20240126	-76.25	1580	20240805	23.86	8240	-76.25	20240126	1580	23.86	20240805	8240	-76.25	20240126	1580	23.86	20240805	1.89	N	362990	100	16 억	137442	N	N	N	N
6	20241129	121341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1958	48	2	2.51	89465094	46771	32.50	1910	1960	1866	2480	1337	1910	1912.83	0.82	-7911	1983	1946	1883	1846	1783	1965	1865	17	570	100	1140	1	1	16800574	329	8.06	1.42	12	0.28	243.00	1379.00	8240	20240126	-76.24	1580	20240805	23.92	8240	-76.24	20240126	1580	23.92	20240805	8240	-76.24	20240126	1580	23.92	20240805	1.89	N	362990	100	16 억	137442	N	N	N	N
7	20241129	111343	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	-30	5	-1.57	26492456	14052	9.76	1910	1915	1866	2480	1337	1910	1885.32	0.82	-9263	1983	1946	1883	1846	1783	1965	1865	17	570	100	1140	1	1	16800574	316	7.74	1.36	12	0.08	243.00	1379.00	8240	20240126	-77.18	1580	20240805	18.99	8240	-77.18	20240126	1580	18.99	20240805	8240	-77.18	20240126	1580	18.99	20240805	1.89	N	362990	100	16 억	137442	N	N	N	N
8	20241129	101336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1886	-24	5	-1.26	17456490	9236	6.42	1910	1915	1880	2480	1337	1910	1890.05	0.82	-5891	1983	1946	1883	1846	1783	1965	1865	17	570	100	1140	1	1	16800574	317	7.76	1.37	12	0.05	243.00	1379.00	8240	20240126	-77.11	1580	20240805	19.37	8240	-77.11	20240126	1580	19.37	20240805	8240	-77.11	20240126	1580	19.37	20240805	1.89	N	362990	100	16 억	137442	N	N	N	N
9	20241129	091340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	-20	5	-1.05	1665381	874	0.61	1910	1910	1890	2480	1337	1910	1905.47	0.82	-691	1983	1946	1883	1846	1783	1965	1865	17	570	100	1140	1	1	16800574	318	7.78	1.37	12	0.01	243.00	1379.00	8240	20240126	-77.06	1580	20240805	19.62	8240	-77.06	20240126	1580	19.62	20240805	8240	-77.06	20240126	1580	19.62	20240805	1.89	N	362990	100	16 억	137442	N	N	N	N
10	20241128	161321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	85	2	4.66	271698018	143764	175.38	1835	1920	1820	2370	1278	1825	1889.87	0.63	33049	1981	1903	1850	1772	1719	1942	1811	17	545	100	1090	1	1	16800574	321	7.86	1.39	12	0.86	243.00	1379.00	8240	20240126	-76.82	1580	20240805	20.89	8240	-76.82	20240126	1580	20.89	20240805	8240	-76.82	20240126	1580	20.89	20240805	1.86	N	362990	100	16 억	105468	N	N	N	N
11	20241128	151346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	88	2	4.82	269438939	142581	173.94	1835	1920	1820	2370	1278	1825	1889.73	0.63	33251	1981	1903	1850	1772	1719	1942	1811	17	545	100	1090	1	1	16800574	321	7.87	1.39	12	0.85	243.00	1379.00	8240	20240126	-76.78	1580	20240805	21.08	8240	-76.78	20240126	1580	21.08	20240805	8240	-76.78	20240126	1580	21.08	20240805	1.86	N	362990	100	16 억	105468	N	N	N	N
12	20241128	141344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1913	88	2	4.82	232270752	123189	150.28	1835	1920	1820	2370	1278	1825	1885.48	0.63	21549	1981	1903	1850	1772	1719	1942	1811	17	545	100	1090	1	1	16800574	321	7.87	1.39	12	0.73	243.00	1379.00	8240	20240126	-76.78	1580	20240805	21.08	8240	-76.78	20240126	1580	21.08	20240805	8240	-76.78	20240126	1580	21.08	20240805	1.86	N	362990	100	16 억	105468	N	N	N	N
13	20241128	131342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1916	91	2	4.99	218361045	115911	141.40	1835	1920	1820	2370	1278	1825	1883.87	0.63	21005	1981	1903	1850	1772	1719	1942	1811	17	545	100	1090	1	1	16800574	322	7.88	1.39	12	0.69	243.00	1379.00	8240	20240126	-76.75	1580	20240805	21.27	8240	-76.75	20240126	1580	21.27	20240805	8240	-76.75	20240126	1580	21.27	20240805	1.86	N	362990	100	16 억	105468	N	N	N	N
14	20241128	121341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1882	57	2	3.12	153542130	81802	99.79	1835	1919	1820	2370	1278	1825	1877.00	0.63	12976	1981	1903	1850	1772	1719	1942	1811	17	545	100	1090	1	1	16800574	316	7.74	1.36	12	0.49	243.00	1379.00	8240	20240126	-77.16	1580	20240805	19.11	8240	-77.16	20240126	1580	19.11	20240805	8240	-77.16	20240126	1580	19.11	20240805	1.86	N	362990	100	16 억	105468	N	N	N	N
15	20241128	111344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	28	2	1.53	33425130	18143	22.13	1835	1885	1820	2370	1278	1825	1842.32	0.63	-2716	1981	1903	1850	1772	1719	1942	1811	17	545	100	1090	1	1	16800574	311	7.63	1.34	12	0.11	243.00	1379.00	8240	20240126	-77.51	1580	20240805	17.28	8240	-77.51	20240126	1580	17.28	20240805	8240	-77.51	20240126	1580	17.28	20240805	1.86	N	362990	100	16 억	105468	N	N	N	N
16	20241128	101341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	5	2	0.27	9277101	5032	6.14	1835	1885	1820	2370	1278	1825	1843.62	0.63	-1391	1981	1903	1850	1772	1719	1942	1811	17	545	100	1090	1	1	16800574	307	7.53	1.33	12	0.03	243.00	1379.00	8240	20240126	-77.79	1580	20240805	15.82	8240	-77.79	20240126	1580	15.82	20240805	8240	-77.79	20240126	1580	15.82	20240805	1.86	N	362990	100	16 억	105468	N	N	N	N
17	20241128	091340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	-5	5	-0.27	23840	13	0.02	1835	1835	1820	2370	1278	1825	1833.85	0.63	-1	1981	1903	1850	1772	1719	1942	1811	17	545	100	1090	1	1	16800574	306	7.49	1.32	12	0.00	243.00	1379.00	8240	20240126	-77.91	1580	20240805	15.19	8240	-77.91	20240126	1580	15.19	20240805	8240	-77.91	20240126	1580	15.19	20240805	1.86	N	362990	100	16 억	105468	N	N	N	N
18	20241127	161306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	28	2	1.56	150998508	81962	277.45	1798	1928	1797	2335	1258	1797	1842.30	0.59	7138	1848	1822	1803	1777	1758	1813	1768	17	538	100	1070	1	1	16800574	307	7.51	1.32	12	0.49	243.00	1379.00	8240	20240126	-77.85	1580	20240805	15.51	8240	-77.85	20240126	1580	15.51	20240805	8240	-77.85	20240126	1580	15.51	20240805	1.83	N	362990	100	16 억	98459	N	N	N	N
19	20241127	151333	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	33	2	1.84	146253119	79362	268.65	1798	1928	1797	2335	1258	1797	1842.86	0.59	6707	1848	1822	1803	1777	1758	1813	1768	17	538	100	1070	1	1	16800574	307	7.53	1.33	12	0.47	243.00	1379.00	8240	20240126	-77.79	1580	20240805	15.82	8240	-77.79	20240126	1580	15.82	20240805	8240	-77.79	20240126	1580	15.82	20240805	1.83	N	362990	100	16 억	98459	N	N	N	N
20	20241127	141327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1847	50	2	2.78	133394982	72313	244.79	1798	1928	1797	2335	1258	1797	1844.69	0.59	4933	1848	1822	1803	1777	1758	1813	1768	17	538	100	1070	1	1	16800574	310	7.60	1.34	12	0.43	243.00	1379.00	8240	20240126	-77.58	1580	20240805	16.90	8240	-77.58	20240126	1580	16.90	20240805	8240	-77.58	20240126	1580	16.90	20240805	1.83	N	362990	100	16 억	98459	N	N	N	N
21	20241127	131323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1816	19	2	1.06	48071181	26564	89.92	1798	1845	1797	2335	1258	1797	1809.64	0.59	5363	1848	1822	1803	1777	1758	1813	1768	17	538	100	1070	1	1	16800574	305	7.47	1.32	12	0.16	243.00	1379.00	8240	20240126	-77.96	1580	20240805	14.94	8240	-77.96	20240126	1580	14.94	20240805	8240	-77.96	20240126	1580	14.94	20240805	1.83	N	362990	100	16 억	98459	N	N	N	N
22	20241127	121336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	3	2	0.17	36569334	20233	68.49	1798	1824	1797	2335	1258	1797	1807.41	0.59	4205	1848	1822	1803	1777	1758	1813	1768	17	538	100	1070	1	1	16800574	302	7.41	1.31	12	0.12	243.00	1379.00	8240	20240126	-78.16	1580	20240805	13.92	8240	-78.16	20240126	1580	13.92	20240805	8240	-78.16	20240126	1580	13.92	20240805	1.83	N	362990	100	16 억	98459	N	N	N	N
23	20241127	111330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1797	0	3	0.00	35390814	19578	66.27	1798	1824	1797	2335	1258	1797	1807.68	0.59	4030	1848	1822	1803	1777	1758	1813	1768	17	538	100	1070	1	1	16800574	302	7.40	1.30	12	0.12	243.00	1379.00	8240	20240126	-78.19	1580	20240805	13.73	8240	-78.19	20240126	1580	13.73	20240805	8240	-78.19	20240126	1580	13.73	20240805	1.83	N	362990	100	16 억	98459	N	N	N	N
24	20241127	101331	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	8	2	0.45	30399905	16810	56.90	1798	1824	1797	2335	1258	1797	1808.44	0.59	3047	1848	1822	1803	1777	1758	1813	1768	17	538	100	1070	1	1	16800574	303	7.43	1.31	12	0.10	243.00	1379.00	8240	20240126	-78.09	1580	20240805	14.24	8240	-78.09	20240126	1580	14.24	20240805	8240	-78.09	20240126	1580	14.24	20240805	1.83	N	362990	100	16 억	98459	N	N	N	N
25	20241127	091329	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1806	9	2	0.50	13468215	7422	25.12	1798	1824	1798	2335	1258	1797	1814.63	0.59	6177	1848	1822	1803	1777	1758	1813	1768	17	538	100	1070	1	1	16800574	303	7.43	1.31	12	0.04	243.00	1379.00	8240	20240126	-78.08	1580	20240805	14.30	8240	-78.08	20240126	1580	14.30	20240805	8240	-78.08	20240126	1580	14.30	20240805	1.83	N	362990	100	16 억	98459	N	N	N	N
26	20241126	161308	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1797	-11	5	-0.61	52991975	29427	69.64	1819	1829	1784	2350	1266	1808	1800.79	0.66	-13043	1884	1846	1815	1777	1746	1830	1761	17	542	100	1080	1	1	16800574	302	7.40	1.30	12	0.18	243.00	1379.00	8240	20240126	-78.19	1580	20240805	13.73	8240	-78.19	20240126	1580	13.73	20240805	8240	-78.19	20240126	1580	13.73	20240805	1.82	N	362990	100	16 억	111298	N	N	N	N
27	20241126	151322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1805	-3	5	-0.17	50126821	27833	65.87	1819	1829	1784	2350	1266	1808	1800.99	0.66	-11616	1884	1846	1815	1777	1746	1830	1761	17	542	100	1080	1	1	16800574	303	7.43	1.31	12	0.17	243.00	1379.00	8240	20240126	-78.09	1580	20240805	14.24	8240	-78.09	20240126	1580	14.24	20240805	8240	-78.09	20240126	1580	14.24	20240805	1.82	N	362990	100	16 억	111298	N	N	N	N
28	20241126	141325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	-23	5	-1.27	47604462	26428	62.54	1819	1829	1784	2350	1266	1808	1801.29	0.66	-11526	1884	1846	1815	1777	1746	1830	1761	17	542	100	1080	1	1	16800574	300	7.35	1.29	12	0.16	243.00	1379.00	8240	20240126	-78.34	1580	20240805	12.97	8240	-78.34	20240126	1580	12.97	20240805	8240	-78.34	20240126	1580	12.97	20240805	1.82	N	362990	100	16 억	111298	N	N	N	N
29	20241126	131318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1808	0	3	0.00	27606000	15264	36.12	1819	1829	1795	2350	1266	1808	1808.57	0.66	-4576	1884	1846	1815	1777	1746	1830	1761	17	542	100	1080	1	1	16800574	304	7.44	1.31	12	0.09	243.00	1379.00	8240	20240126	-78.06	1580	20240805	14.43	8240	-78.06	20240126	1580	14.43	20240805	8240	-78.06	20240126	1580	14.43	20240805	1.82	N	362990	100	16 억	111298	N	N	N	N
30	20241126	121326	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1806	-2	5	-0.11	22520150	12443	29.45	1819	1829	1795	2350	1266	1808	1809.86	0.66	-1862	1884	1846	1815	1777	1746	1830	1761	17	542	100	1080	1	1	16800574	303	7.43	1.31	12	0.07	243.00	1379.00	8240	20240126	-78.08	1580	20240805	14.30	8240	-78.08	20240126	1580	14.30	20240805	8240	-78.08	20240126	1580	14.30	20240805	1.82	N	362990	100	16 억	111298	N	N	N	N
31	20241126	111330	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	2	2	0.11	17309455	9561	22.63	1819	1829	1795	2350	1266	1808	1810.42	0.66	-831	1884	1846	1815	1777	1746	1830	1761	17	542	100	1080	1	1	16800574	304	7.45	1.31	12	0.06	243.00	1379.00	8240	20240126	-78.03	1580	20240805	14.56	8240	-78.03	20240126	1580	14.56	20240805	8240	-78.03	20240126	1580	14.56	20240805	1.82	N	362990	100	16 억	111298	N	N	N	N
32	20241126	101341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1824	16	2	0.88	8649284	4784	11.32	1819	1829	1795	2350	1266	1808	1807.96	0.66	-1700	1884	1846	1815	1777	1746	1830	1761	17	542	100	1080	1	1	16800574	306	7.51	1.32	12	0.03	243.00	1379.00	8240	20240126	-77.86	1580	20240805	15.44	8240	-77.86	20240126	1580	15.44	20240805	8240	-77.86	20240126	1580	15.44	20240805	1.82	N	362990	100	16 억	111298	N	N	N	N
33	20241126	091327	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	-1	5	-0.06	4273560	2364	5.59	1819	1819	1807	2350	1266	1808	1807.77	0.66	-1644	1884	1846	1815	1777	1746	1830	1761	17	542	100	1080	1	1	16800574	304	7.44	1.31	12	0.01	243.00	1379.00	8240	20240126	-78.07	1580	20240805	14.37	8240	-78.07	20240126	1580	14.37	20240805	8240	-78.07	20240126	1580	14.37	20240805	1.82	N	362990	100	16 억	111298	N	N	N	N
34	20241125	161252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1808	-1	5	-0.06	76977294	42257	89.41	1809	1853	1784	2350	1267	1809	1821.65	0.60	10790	1887	1848	1811	1772	1735	1829	1753	17	541	100	1080	1	1	16800574	304	7.44	1.31	12	0.25	243.00	1379.00	8240	20240126	-78.06	1580	20240805	14.43	8240	-78.06	20240126	1580	14.43	20240805	8240	-78.06	20240126	1580	14.43	20240805	1.81	N	362990	100	16 억	100508	N	N	N	N
35	20241125	151319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	3	2	0.17	75444341	41409	87.62	1809	1853	1784	2350	1267	1809	1821.93	0.60	11184	1887	1848	1811	1772	1735	1829	1753	17	541	100	1080	1	1	16800574	304	7.46	1.31	12	0.25	243.00	1379.00	8240	20240126	-78.01	1580	20240805	14.68	8240	-78.01	20240126	1580	14.68	20240805	8240	-78.01	20240126	1580	14.68	20240805	1.81	N	362990	100	16 억	100508	N	N	N	N
36	20241125	141315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	0	3	0.00	65851562	36106	76.40	1809	1853	1784	2350	1267	1809	1823.84	0.60	12334	1887	1848	1811	1772	1735	1829	1753	17	541	100	1080	1	1	16800574	304	7.44	1.31	12	0.21	243.00	1379.00	8240	20240126	-78.05	1580	20240805	14.49	8240	-78.05	20240126	1580	14.49	20240805	8240	-78.05	20240126	1580	14.49	20240805	1.81	N	362990	100	16 억	100508	N	N	N	N
37	20241125	131304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	8	2	0.44	62307508	34147	72.25	1809	1853	1784	2350	1267	1809	1824.68	0.60	12831	1887	1848	1811	1772	1735	1829	1753	17	541	100	1080	1	1	16800574	305	7.48	1.32	12	0.20	243.00	1379.00	8240	20240126	-77.95	1580	20240805	15.00	8240	-77.95	20240126	1580	15.00	20240805	8240	-77.95	20240126	1580	15.00	20240805	1.81	N	362990	100	16 억	100508	N	N	N	N
38	20241125	121321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	11	2	0.61	48152668	26339	55.73	1809	1853	1784	2350	1267	1809	1828.19	0.60	10622	1887	1848	1811	1772	1735	1829	1753	17	541	100	1080	1	1	16800574	306	7.49	1.32	12	0.16	243.00	1379.00	8240	20240126	-77.91	1580	20240805	15.19	8240	-77.91	20240126	1580	15.19	20240805	8240	-77.91	20240126	1580	15.19	20240805	1.81	N	362990	100	16 억	100508	N	N	N	N
39	20241125	111314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	21	2	1.16	38304583	20925	44.28	1809	1853	1784	2350	1267	1809	1830.57	0.60	8130	1887	1848	1811	1772	1735	1829	1753	17	541	100	1080	1	1	16800574	307	7.53	1.33	12	0.12	243.00	1379.00	8240	20240126	-77.79	1580	20240805	15.82	8240	-77.79	20240126	1580	15.82	20240805	8240	-77.79	20240126	1580	15.82	20240805	1.81	N	362990	100	16 억	100508	N	N	N	N
40	20241125	101258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1833	24	2	1.33	26494518	14443	30.56	1809	1853	1784	2350	1267	1809	1834.42	0.60	8204	1887	1848	1811	1772	1735	1829	1753	17	541	100	1080	1	1	16800574	308	7.54	1.33	12	0.09	243.00	1379.00	8240	20240126	-77.75	1580	20240805	16.01	8240	-77.75	20240126	1580	16.01	20240805	8240	-77.75	20240126	1580	16.01	20240805	1.81	N	362990	100	16 억	100508	N	N	N	N
41	20241125	091259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1845	36	2	1.99	8630485	4707	9.96	1809	1845	1784	2350	1267	1809	1833.54	0.60	2944	1887	1848	1811	1772	1735	1829	1753	17	541	100	1080	1	1	16800574	310	7.59	1.34	12	0.03	243.00	1379.00	8240	20240126	-77.61	1580	20240805	16.77	8240	-77.61	20240126	1580	16.77	20240805	8240	-77.61	20240126	1580	16.77	20240805	1.81	N	362990	100	16 억	100508	N	N	N	N
42	20241122	161147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	-1	5	-0.06	85616502	47260	118.32	1810	1850	1774	2350	1267	1810	1811.61	0.55	8473	1887	1848	1824	1785	1761	1836	1773	17	540	100	1080	1	1	16800574	304	7.44	1.31	12	0.28	243.00	1379.00	8240	20240126	-78.05	1580	20240805	14.49	8240	-78.05	20240126	1580	14.49	20240805	8240	-78.05	20240126	1580	14.49	20240805	1.81	N	362990	100	16 억	91970	N	N	N	N
43	20241122	151203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1821	11	2	0.61	83516253	46099	115.41	1810	1850	1774	2350	1267	1810	1811.67	0.55	9381	1887	1848	1824	1785	1761	1836	1773	17	540	100	1080	1	1	16800574	306	7.49	1.32	12	0.27	243.00	1379.00	8240	20240126	-77.90	1580	20240805	15.25	8240	-77.90	20240126	1580	15.25	20240805	8240	-77.90	20240126	1580	15.25	20240805	1.81	N	362990	100	16 억	91970	N	N	N	N
44	20241122	141204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1825	15	2	0.83	82255710	45408	113.68	1810	1850	1774	2350	1267	1810	1811.48	0.55	9645	1887	1848	1824	1785	1761	1836	1773	17	540	100	1080	1	1	16800574	307	7.51	1.32	12	0.27	243.00	1379.00	8240	20240126	-77.85	1580	20240805	15.51	8240	-77.85	20240126	1580	15.51	20240805	8240	-77.85	20240126	1580	15.51	20240805	1.81	N	362990	100	16 억	91970	N	N	N	N
45	20241122	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	12	2	0.66	75155768	41507	103.91	1810	1850	1774	2350	1267	1810	1810.68	0.55	8567	1887	1848	1824	1785	1761	1836	1773	17	540	100	1080	1	1	16800574	306	7.50	1.32	12	0.25	243.00	1379.00	8240	20240126	-77.89	1580	20240805	15.32	8240	-77.89	20240126	1580	15.32	20240805	8240	-77.89	20240126	1580	15.32	20240805	1.81	N	362990	100	16 억	91970	N	N	N	N
46	20241122	121210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	20	2	1.10	52710914	29223	73.16	1810	1830	1774	2350	1267	1810	1803.75	0.55	8154	1887	1848	1824	1785	1761	1836	1773	17	540	100	1080	1	1	16800574	307	7.53	1.33	12	0.17	243.00	1379.00	8240	20240126	-77.79	1580	20240805	15.82	8240	-77.79	20240126	1580	15.82	20240805	8240	-77.79	20240126	1580	15.82	20240805	1.81	N	362990	100	16 억	91970	N	N	N	N
47	20241122	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	0	3	0.00	44580458	24769	62.01	1810	1820	1774	2350	1267	1810	1799.85	0.55	7033	1887	1848	1824	1785	1761	1836	1773	17	540	100	1080	1	1	16800574	304	7.45	1.31	12	0.15	243.00	1379.00	8240	20240126	-78.03	1580	20240805	14.56	8240	-78.03	20240126	1580	14.56	20240805	8240	-78.03	20240126	1580	14.56	20240805	1.81	N	362990	100	16 억	91970	N	N	N	N
48	20241122	101216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	2	2	0.11	31069743	17295	43.30	1810	1820	1774	2350	1267	1810	1796.46	0.55	6819	1887	1848	1824	1785	1761	1836	1773	17	540	100	1080	1	1	16800574	304	7.46	1.31	12	0.10	243.00	1379.00	8240	20240126	-78.01	1580	20240805	14.68	8240	-78.01	20240126	1580	14.68	20240805	8240	-78.01	20240126	1580	14.68	20240805	1.81	N	362990	100	16 억	91970	N	N	N	N
49	20241122	091207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	10	2	0.55	25492147	14212	35.58	1810	1820	1774	2350	1267	1810	1793.71	0.55	5557	1887	1848	1824	1785	1761	1836	1773	17	540	100	1080	1	1	16800574	306	7.49	1.32	12	0.08	243.00	1379.00	8240	20240126	-77.91	1580	20240805	15.19	8240	-77.91	20240126	1580	15.19	20240805	8240	-77.91	20240126	1580	15.19	20240805	1.81	N	362990	100	16 억	91970	N	N	N	N
50	20241121	161156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	-58	5	-3.10	72799862	39797	89.50	1849	1863	1800	2425	1308	1868	1829.32	0.62	-11866	1926	1896	1880	1850	1834	1889	1843	17	557	100	1120	1	1	16800574	304	7.45	1.31	12	0.24	243.00	1379.00	8240	20240126	-78.03	1580	20240805	14.56	8240	-78.03	20240126	1580	14.56	20240805	8240	-78.03	20240126	1580	14.56	20240805	1.87	N	362990	100	16 억	103836	N	N	N	N
51	20241121	151218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	-54	5	-2.89	67279358	36747	82.64	1849	1863	1800	2425	1308	1868	1830.88	0.62	-9202	1926	1896	1880	1850	1834	1889	1843	17	557	100	1120	1	1	16800574	305	7.47	1.32	12	0.22	243.00	1379.00	8240	20240126	-77.99	1580	20240805	14.81	8240	-77.99	20240126	1580	14.81	20240805	8240	-77.99	20240126	1580	14.81	20240805	1.87	N	362990	100	16 억	103836	N	N	N	N
52	20241121	141216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	-48	5	-2.57	52215318	28448	63.98	1849	1863	1800	2425	1308	1868	1835.47	0.62	-8323	1926	1896	1880	1850	1834	1889	1843	17	557	100	1120	1	1	16800574	306	7.49	1.32	12	0.17	243.00	1379.00	8240	20240126	-77.91	1580	20240805	15.19	8240	-77.91	20240126	1580	15.19	20240805	8240	-77.91	20240126	1580	15.19	20240805	1.87	N	362990	100	16 억	103836	N	N	N	N
53	20241121	131208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1822	-46	5	-2.46	48204984	26248	59.03	1849	1863	1800	2425	1308	1868	1836.52	0.62	-7569	1926	1896	1880	1850	1834	1889	1843	17	557	100	1120	1	1	16800574	306	7.50	1.32	12	0.16	243.00	1379.00	8240	20240126	-77.89	1580	20240805	15.32	8240	-77.89	20240126	1580	15.32	20240805	8240	-77.89	20240126	1580	15.32	20240805	1.87	N	362990	100	16 억	103836	N	N	N	N
54	20241121	121210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	-38	5	-2.03	47646036	25942	58.34	1849	1863	1800	2425	1308	1868	1836.64	0.62	-7427	1926	1896	1880	1850	1834	1889	1843	17	557	100	1120	1	1	16800574	307	7.53	1.33	12	0.15	243.00	1379.00	8240	20240126	-77.79	1580	20240805	15.82	8240	-77.79	20240126	1580	15.82	20240805	8240	-77.79	20240126	1580	15.82	20240805	1.87	N	362990	100	16 억	103836	N	N	N	N
55	20241121	111215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1841	-27	5	-1.45	26715993	14477	32.56	1849	1863	1838	2425	1308	1868	1845.41	0.62	-6440	1926	1896	1880	1850	1834	1889	1843	17	557	100	1120	1	1	16800574	309	7.58	1.34	12	0.09	243.00	1379.00	8240	20240126	-77.66	1580	20240805	16.52	8240	-77.66	20240126	1580	16.52	20240805	8240	-77.66	20240126	1580	16.52	20240805	1.87	N	362990	100	16 억	103836	N	N	N	N
56	20241121	101213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1840	-28	5	-1.50	16949774	9172	20.63	1849	1863	1838	2425	1308	1868	1847.99	0.62	-5442	1926	1896	1880	1850	1834	1889	1843	17	557	100	1120	1	1	16800574	309	7.57	1.33	12	0.05	243.00	1379.00	8240	20240126	-77.67	1580	20240805	16.46	8240	-77.67	20240126	1580	16.46	20240805	8240	-77.67	20240126	1580	16.46	20240805	1.87	N	362990	100	16 억	103836	N	N	N	N
57	20241121	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	-15	5	-0.80	4465519	2406	5.41	1849	1863	1849	2425	1308	1868	1855.99	0.62	-2049	1926	1896	1880	1850	1834	1889	1843	17	557	100	1120	1	1	16800574	311	7.63	1.34	12	0.01	243.00	1379.00	8240	20240126	-77.51	1580	20240805	17.28	8240	-77.51	20240126	1580	17.28	20240805	8240	-77.51	20240126	1580	17.28	20240805	1.87	N	362990	100	16 억	103836	N	N	N	N
58	20241120	161202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1868	-24	5	-1.27	83866215	44455	103.90	1875	1910	1864	2455	1325	1892	1886.55	0.72	-17825	1973	1932	1909	1868	1845	1953	1889	17	563	100	1130	1	1	16800574	314	7.69	1.35	12	0.26	243.00	1379.00	8240	20240126	-77.33	1580	20240805	18.23	8240	-77.33	20240126	1580	18.23	20240805	8240	-77.33	20240126	1580	18.23	20240805	1.89	N	362990	100	16 억	121525	N	N	N	N
59	20241120	151218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	-14	5	-0.74	82724737	43844	102.47	1875	1910	1864	2455	1325	1892	1886.80	0.72	-17574	1973	1932	1909	1868	1845	1953	1889	17	563	100	1130	1	1	16800574	316	7.73	1.36	12	0.26	243.00	1379.00	8240	20240126	-77.21	1580	20240805	18.86	8240	-77.21	20240126	1580	18.86	20240805	8240	-77.21	20240126	1580	18.86	20240805	1.89	N	362990	100	16 억	121525	N	N	N	N
60	20241120	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	-22	5	-1.16	75257551	39850	93.14	1875	1910	1864	2455	1325	1892	1888.52	0.72	-17619	1973	1932	1909	1868	1845	1953	1889	17	563	100	1130	1	1	16800574	314	7.70	1.36	12	0.24	243.00	1379.00	8240	20240126	-77.31	1580	20240805	18.35	8240	-77.31	20240126	1580	18.35	20240805	8240	-77.31	20240126	1580	18.35	20240805	1.89	N	362990	100	16 억	121525	N	N	N	N
61	20241120	131221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	-23	5	-1.22	73772306	39056	91.28	1875	1910	1864	2455	1325	1892	1888.89	0.72	-17320	1973	1932	1909	1868	1845	1953	1889	17	563	100	1130	1	1	16800574	314	7.69	1.36	12	0.23	243.00	1379.00	8240	20240126	-77.32	1580	20240805	18.29	8240	-77.32	20240126	1580	18.29	20240805	8240	-77.32	20240126	1580	18.29	20240805	1.89	N	362990	100	16 억	121525	N	N	N	N
62	20241120	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	-17	5	-0.90	66862489	35366	82.66	1875	1910	1864	2455	1325	1892	1890.59	0.72	-19774	1973	1932	1909	1868	1845	1953	1889	17	563	100	1130	1	1	16800574	315	7.72	1.36	12	0.21	243.00	1379.00	8240	20240126	-77.25	1580	20240805	18.67	8240	-77.25	20240126	1580	18.67	20240805	8240	-77.25	20240126	1580	18.67	20240805	1.89	N	362990	100	16 억	121525	N	N	N	N
63	20241120	111224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	-13	5	-0.69	59193050	31258	73.06	1875	1910	1864	2455	1325	1892	1893.69	0.72	-21559	1973	1932	1909	1868	1845	1953	1889	17	563	100	1130	1	1	16800574	316	7.73	1.36	12	0.19	243.00	1379.00	8240	20240126	-77.20	1580	20240805	18.92	8240	-77.20	20240126	1580	18.92	20240805	8240	-77.20	20240126	1580	18.92	20240805	1.89	N	362990	100	16 억	121525	N	N	N	N
64	20241120	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	7	2	0.37	44564895	23479	54.88	1875	1910	1875	2455	1325	1892	1898.07	0.72	-21798	1973	1932	1909	1868	1845	1953	1889	17	563	100	1130	1	1	16800574	319	7.81	1.38	12	0.14	243.00	1379.00	8240	20240126	-76.95	1580	20240805	20.19	8240	-76.95	20240126	1580	20.19	20240805	8240	-76.95	20240126	1580	20.19	20240805	1.89	N	362990	100	16 억	121525	N	N	N	N
65	20241120	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	13	2	0.69	2623835	1387	3.24	1875	1905	1875	2455	1325	1892	1891.73	0.72	-1009	1973	1932	1909	1868	1845	1953	1889	17	563	100	1130	1	1	16800574	320	7.84	1.38	12	0.01	243.00	1379.00	8240	20240126	-76.88	1580	20240805	20.57	8240	-76.88	20240126	1580	20.57	20240805	8240	-76.88	20240126	1580	20.57	20240805	1.89	N	362990	100	16 억	121525	N	N	N	N
66	20241119	161111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1892	-34	5	-1.77	81141093	42637	87.71	1887	1950	1886	2500	1349	1926	1903.07	0.77	-8301	1980	1953	1909	1882	1838	1966	1895	17	574	100	1150	1	1	16800574	318	7.79	1.37	12	0.25	243.00	1379.00	8240	20240126	-77.04	1580	20240805	19.75	8240	-77.04	20240126	1580	19.75	20240805	8240	-77.04	20240126	1580	19.75	20240805	1.88	N	362990	100	16 억	129826	N	N	N	N
67	20241119	151133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1891	-35	5	-1.82	78428285	41203	84.76	1887	1950	1886	2500	1349	1926	1903.46	0.77	-7792	1980	1953	1909	1882	1838	1966	1895	17	574	100	1150	1	1	16800574	318	7.78	1.37	12	0.25	243.00	1379.00	8240	20240126	-77.05	1580	20240805	19.68	8240	-77.05	20240126	1580	19.68	20240805	8240	-77.05	20240126	1580	19.68	20240805	1.88	N	362990	100	16 억	129826	N	N	N	N
68	20241119	141131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	-33	5	-1.71	72902766	38282	78.75	1887	1950	1886	2500	1349	1926	1904.36	0.77	-7531	1980	1953	1909	1882	1838	1966	1895	17	574	100	1150	1	1	16800574	318	7.79	1.37	12	0.23	243.00	1379.00	8240	20240126	-77.03	1580	20240805	19.81	8240	-77.03	20240126	1580	19.81	20240805	8240	-77.03	20240126	1580	19.81	20240805	1.88	N	362990	100	16 억	129826	N	N	N	N
69	20241119	131134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	-22	5	-1.14	72289727	37959	78.09	1887	1950	1886	2500	1349	1926	1904.42	0.77	-7359	1980	1953	1909	1882	1838	1966	1895	17	574	100	1150	1	1	16800574	320	7.84	1.38	12	0.23	243.00	1379.00	8240	20240126	-76.89	1580	20240805	20.51	8240	-76.89	20240126	1580	20.51	20240805	8240	-76.89	20240126	1580	20.51	20240805	1.88	N	362990	100	16 억	129826	N	N	N	N
70	20241119	121120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	-21	5	-1.09	68234273	35820	73.69	1887	1950	1886	2500	1349	1926	1904.92	0.77	-6876	1980	1953	1909	1882	1838	1966	1895	17	574	100	1150	1	1	16800574	320	7.84	1.38	12	0.21	243.00	1379.00	8240	20240126	-76.88	1580	20240805	20.57	8240	-76.88	20240126	1580	20.57	20240805	8240	-76.88	20240126	1580	20.57	20240805	1.88	N	362990	100	16 억	129826	N	N	N	N
71	20241119	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	-27	5	-1.40	65513368	34387	70.74	1887	1950	1886	2500	1349	1926	1905.18	0.77	-6103	1980	1953	1909	1882	1838	1966	1895	17	574	100	1150	1	1	16800574	319	7.81	1.38	12	0.20	243.00	1379.00	8240	20240126	-76.95	1580	20240805	20.19	8240	-76.95	20240126	1580	20.19	20240805	8240	-76.95	20240126	1580	20.19	20240805	1.88	N	362990	100	16 억	129826	N	N	N	N
72	20241119	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	1	2	0.05	6948549	3649	7.51	1887	1931	1887	2500	1349	1926	1904.23	0.77	276	1980	1953	1909	1882	1838	1966	1895	17	574	100	1150	1	1	16800574	324	7.93	1.40	12	0.02	243.00	1379.00	8240	20240126	-76.61	1580	20240805	21.96	8240	-76.61	20240126	1580	21.96	20240805	8240	-76.61	20240126	1580	21.96	20240805	1.88	N	362990	100	16 억	129826	N	N	N	N
73	20241119	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	3	2	0.16	4474271	2365	4.87	1887	1931	1887	2500	1349	1926	1891.87	0.77	303	1980	1953	1909	1882	1838	1966	1895	17	574	100	1150	1	1	16800574	324	7.94	1.40	12	0.01	243.00	1379.00	8240	20240126	-76.59	1580	20240805	22.09	8240	-76.59	20240126	1580	22.09	20240805	8240	-76.59	20240126	1580	22.09	20240805	1.88	N	362990	100	16 억	129826	N	N	N	N
74	20241118	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1926	49	2	2.61	92145992	48607	71.51	1865	1936	1865	2440	1314	1877	1895.74	0.74	5799	1993	1935	1901	1843	1809	1918	1826	17	563	100	1120	1	1	16800574	324	7.93	1.40	12	0.29	243.00	1379.00	8240	20240126	-76.63	1580	20240805	21.90	8240	-76.63	20240126	1580	21.90	20240805	8240	-76.63	20240126	1580	21.90	20240805	1.87	N	362990	100	16 억	124027	N	N	N	N
75	20241118	151132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1909	32	2	1.70	87005060	45933	67.58	1865	1936	1865	2440	1314	1877	1894.17	0.74	3588	1993	1935	1901	1843	1809	1918	1826	17	563	100	1120	1	1	16800574	321	7.86	1.38	12	0.27	243.00	1379.00	8240	20240126	-76.83	1580	20240805	20.82	8240	-76.83	20240126	1580	20.82	20240805	8240	-76.83	20240126	1580	20.82	20240805	1.87	N	362990	100	16 억	124027	N	N	N	N
76	20241118	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	11	2	0.59	78262075	41316	60.79	1865	1936	1865	2440	1314	1877	1894.23	0.74	1559	1993	1935	1901	1843	1809	1918	1826	17	563	100	1120	1	1	16800574	317	7.77	1.37	12	0.25	243.00	1379.00	8240	20240126	-77.09	1580	20240805	19.49	8240	-77.09	20240126	1580	19.49	20240805	8240	-77.09	20240126	1580	19.49	20240805	1.87	N	362990	100	16 억	124027	N	N	N	N
77	20241118	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1891	14	2	0.75	30960407	16357	24.07	1865	1936	1865	2440	1314	1877	1892.79	0.74	2746	1993	1935	1901	1843	1809	1918	1826	17	563	100	1120	1	1	16800574	318	7.78	1.37	12	0.10	243.00	1379.00	8240	20240126	-77.05	1580	20240805	19.68	8240	-77.05	20240126	1580	19.68	20240805	8240	-77.05	20240126	1580	19.68	20240805	1.87	N	362990	100	16 억	124027	N	N	N	N
78	20241118	121131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1903	26	2	1.39	25766443	13611	20.03	1865	1936	1865	2440	1314	1877	1893.06	0.74	2898	1993	1935	1901	1843	1809	1918	1826	17	563	100	1120	1	1	16800574	320	7.83	1.38	12	0.08	243.00	1379.00	8240	20240126	-76.91	1580	20240805	20.44	8240	-76.91	20240126	1580	20.44	20240805	8240	-76.91	20240126	1580	20.44	20240805	1.87	N	362990	100	16 억	124027	N	N	N	N
79	20241118	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	42	2	2.24	22650854	11968	17.61	1865	1936	1865	2440	1314	1877	1892.62	0.74	2755	1993	1935	1901	1843	1809	1918	1826	17	563	100	1120	1	1	16800574	322	7.90	1.39	12	0.07	243.00	1379.00	8240	20240126	-76.71	1580	20240805	21.46	8240	-76.71	20240126	1580	21.46	20240805	8240	-76.71	20240126	1580	21.46	20240805	1.87	N	362990	100	16 억	124027	N	N	N	N
80	20241118	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1915	38	2	2.02	16032372	8524	12.54	1865	1915	1865	2440	1314	1877	1880.85	0.74	2554	1993	1935	1901	1843	1809	1918	1826	17	563	100	1120	1	1	16800574	322	7.88	1.39	12	0.05	243.00	1379.00	8240	20240126	-76.76	1580	20240805	21.20	8240	-76.76	20240126	1580	21.20	20240805	8240	-76.76	20240126	1580	21.20	20240805	1.87	N	362990	100	16 억	124027	N	N	N	N
81	20241118	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	8	2	0.43	7911071	4225	6.22	1865	1890	1865	2440	1314	1877	1872.44	0.74	-1107	1993	1935	1901	1843	1809	1918	1826	17	563	100	1120	1	1	16800574	317	7.76	1.37	12	0.03	243.00	1379.00	8240	20240126	-77.12	1580	20240805	19.30	8240	-77.12	20240126	1580	19.30	20240805	8240	-77.12	20240126	1580	19.30	20240805	1.87	N	362990	100	16 억	124027	N	N	N	N
82	20241115	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1877	-23	5	-1.21	124908346	65841	33.40	1900	1959	1867	2470	1330	1900	1897.12	0.71	4380	1992	1946	1915	1869	1838	1930	1853	17	570	100	1140	1	1	16800574	315	7.72	1.36	12	0.39	243.00	1379.00	8240	20240126	-77.22	1580	20240805	18.80	8240	-77.22	20240126	1580	18.80	20240805	8240	-77.22	20240126	1580	18.80	20240805	1.93	N	362990	100	16 억	119400	N	Y	N	N
83	20241115	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1875	-25	5	-1.32	118881110	62634	31.77	1900	1959	1867	2470	1330	1900	1898.03	0.71	4973	1992	1946	1915	1869	1838	1930	1853	17	570	100	1140	1	1	16800574	315	7.72	1.36	12	0.37	243.00	1379.00	8240	20240126	-77.25	1580	20240805	18.67	8240	-77.25	20240126	1580	18.67	20240805	8240	-77.25	20240126	1580	18.67	20240805	1.93	N	362990	100	16 억	119400	N	N	N	N
84	20241115	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	2	2	0.11	63904779	33511	17.00	1900	1959	1867	2470	1330	1900	1906.98	0.71	-3925	1992	1946	1915	1869	1838	1930	1853	17	570	100	1140	1	1	16800574	320	7.83	1.38	12	0.20	243.00	1379.00	8240	20240126	-76.92	1580	20240805	20.38	8240	-76.92	20240126	1580	20.38	20240805	8240	-76.92	20240126	1580	20.38	20240805	1.93	N	362990	100	16 억	119400	N	N	N	N
85	20241115	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	5	2	0.26	62039102	32531	16.50	1900	1959	1867	2470	1330	1900	1907.08	0.71	-3225	1992	1946	1915	1869	1838	1930	1853	17	570	100	1140	1	1	16800574	320	7.84	1.38	12	0.19	243.00	1379.00	8240	20240126	-76.88	1580	20240805	20.57	8240	-76.88	20240126	1580	20.57	20240805	8240	-76.88	20240126	1580	20.57	20240805	1.93	N	362990	100	16 억	119400	N	N	N	N
86	20241115	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1902	2	2	0.11	54868944	28779	14.60	1900	1959	1867	2470	1330	1900	1906.56	0.71	-3889	1992	1946	1915	1869	1838	1930	1853	17	570	100	1140	1	1	16800574	320	7.83	1.38	12	0.17	243.00	1379.00	8240	20240126	-76.92	1580	20240805	20.38	8240	-76.92	20240126	1580	20.38	20240805	8240	-76.92	20240126	1580	20.38	20240805	1.93	N	362990	100	16 억	119400	N	N	N	N
87	20241115	111153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1906	6	2	0.32	46942957	24598	12.48	1900	1959	1867	2470	1330	1900	1908.41	0.71	-2492	1992	1946	1915	1869	1838	1930	1853	17	570	100	1140	1	1	16800574	320	7.84	1.38	12	0.15	243.00	1379.00	8240	20240126	-76.87	1580	20240805	20.63	8240	-76.87	20240126	1580	20.63	20240805	8240	-76.87	20240126	1580	20.63	20240805	1.93	N	362990	100	16 억	119400	N	N	N	N
88	20241115	101152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1927	27	2	1.42	38355945	20054	10.17	1900	1959	1867	2470	1330	1900	1912.63	0.71	-3042	1992	1946	1915	1869	1838	1930	1853	17	570	100	1140	1	1	16800574	324	7.93	1.40	12	0.12	243.00	1379.00	8240	20240126	-76.61	1580	20240805	21.96	8240	-76.61	20240126	1580	21.96	20240805	8240	-76.61	20240126	1580	21.96	20240805	1.93	N	362990	100	16 억	119400	N	N	N	N
89	20241115	091101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1867	-33	5	-1.74	7483454	3980	2.02	1900	1910	1867	2470	1330	1900	1880.26	0.71	-793	1992	1946	1915	1869	1838	1930	1853	17	570	100	1140	1	1	16800574	314	7.68	1.35	12	0.02	243.00	1379.00	8240	20240126	-77.34	1580	20240805	18.16	8240	-77.34	20240126	1580	18.16	20240805	8240	-77.34	20240126	1580	18.16	20240805	1.93	N	362990	100	16 억	119400	N	N	N	N
90	20241114	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1951	46	2	2.41	368802527	191135	136.22	1905	1961	1884	2475	1334	1905	1929.54	0.91	-35418	1960	1932	1891	1863	1822	1946	1877	17	570	100	1140	1	1	16800574	328	8.03	1.41	12	1.14	243.00	1379.00	8240	20240126	-76.32	1580	20240805	23.48	8240	-76.32	20240126	1580	23.48	20240805	8240	-76.32	20240126	1580	23.48	20240805	1.94	N	362990	100	16 억	153392	N	N	N	N
91	20241114	151152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1899	-6	5	-0.31	295626513	153245	109.21	1905	1961	1884	2475	1334	1905	1929.11	0.91	-26483	1960	1932	1891	1863	1822	1946	1877	17	570	100	1140	1	1	16800574	319	7.81	1.38	12	0.91	243.00	1379.00	8240	20240126	-76.95	1580	20240805	20.19	8240	-76.95	20240126	1580	20.19	20240805	8240	-76.95	20240126	1580	20.19	20240805	1.94	N	362990	100	16 억	153392	N	N	N	N
92	20241114	141144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1903	-2	5	-0.10	278056812	144002	102.63	1905	1961	1884	2475	1334	1905	1930.92	0.91	-23067	1960	1932	1891	1863	1822	1946	1877	17	570	100	1140	1	1	16800574	320	7.83	1.38	12	0.86	243.00	1379.00	8240	20240126	-76.91	1580	20240805	20.44	8240	-76.91	20240126	1580	20.44	20240805	8240	-76.91	20240126	1580	20.44	20240805	1.94	N	362990	100	16 억	153392	N	N	N	N
93	20241114	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1952	47	2	2.47	154351435	79733	56.82	1905	1961	1900	2475	1334	1905	1935.85	0.91	-13164	1960	1932	1891	1863	1822	1946	1877	17	570	100	1140	1	1	16800574	328	8.03	1.42	12	0.47	243.00	1379.00	8240	20240126	-76.31	1580	20240805	23.54	8240	-76.31	20240126	1580	23.54	20240805	8240	-76.31	20240126	1580	23.54	20240805	1.94	N	362990	100	16 억	153392	N	N	N	N
94	20241114	121141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1959	54	2	2.83	100935779	52282	37.26	1905	1961	1900	2475	1334	1905	1930.60	0.91	-3567	1960	1932	1891	1863	1822	1946	1877	17	570	100	1140	1	1	16800574	329	8.06	1.42	12	0.31	243.00	1379.00	8240	20240126	-76.23	1580	20240805	23.99	8240	-76.23	20240126	1580	23.99	20240805	8240	-76.23	20240126	1580	23.99	20240805	1.94	N	362990	100	16 억	153392	N	N	N	N
95	20241114	111143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	24	2	1.26	62092835	32358	23.06	1905	1930	1900	2475	1334	1905	1918.93	0.91	2887	1960	1932	1891	1863	1822	1946	1877	17	570	100	1140	1	1	16800574	324	7.94	1.40	12	0.19	243.00	1379.00	8240	20240126	-76.59	1580	20240805	22.09	8240	-76.59	20240126	1580	22.09	20240805	8240	-76.59	20240126	1580	22.09	20240805	1.94	N	362990	100	16 억	153392	N	N	N	N
96	20241114	101201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	14	2	0.73	10878803	5710	4.07	1905	1920	1900	2475	1334	1905	1905.22	0.91	-2045	1960	1932	1891	1863	1822	1946	1877	17	570	100	1140	1	1	16800574	322	7.90	1.39	12	0.03	243.00	1379.00	8240	20240126	-76.71	1580	20240805	21.46	8240	-76.71	20240126	1580	21.46	20240805	8240	-76.71	20240126	1580	21.46	20240805	1.94	N	362990	100	16 억	153392	N	N	N	N
97	20241114	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	0	3	0.00	0	0	0.00	0	0	0	2475	1334	1905	0.00	0.91	0	1960	1932	1891	1863	1822	1946	1877	17	570	100	1140	1	1	16800574	320	7.84	1.38	12	0.00	243.00	1379.00	8240	20240126	-76.88	1580	20240805	20.57	8240	-76.88	20240126	1580	20.57	20240805	8240	-76.88	20240126	1580	20.57	20240805	1.94	N	362990	100	16 억	153392	N	N	N	N
98	20241113	160758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1905	45	2	2.42	264046696	139877	107.71	1860	1919	1850	2415	1302	1860	1887.63	0.83	13346	1973	1916	1878	1821	1783	1897	1802	17	555	100	1110	1	1	16800574	320	7.84	1.38	12	0.83	243.00	1379.00	8240	20240126	-76.88	1580	20240805	20.57	8240	-76.88	20240126	1580	20.57	20240805	8240	-76.88	20240126	1580	20.57	20240805	1.91	N	362990	100	16 억	139993	N	N	N	N
99	20241113	150835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1916	56	2	3.01	234233268	124222	95.65	1860	1919	1850	2415	1302	1860	1885.60	0.83	12700	1973	1916	1878	1821	1783	1897	1802	17	555	100	1110	1	1	16800574	322	7.88	1.39	12	0.74	243.00	1379.00	8240	20240126	-76.75	1580	20240805	21.27	8240	-76.75	20240126	1580	21.27	20240805	8240	-76.75	20240126	1580	21.27	20240805	1.91	N	362990	100	16 억	139993	N	N	N	N
100	20241113	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1880	20	2	1.08	192742222	102385	78.84	1860	1919	1850	2415	1302	1860	1882.53	0.83	10989	1973	1916	1878	1821	1783	1897	1802	17	555	100	1110	1	1	16800574	316	7.74	1.36	12	0.61	243.00	1379.00	8240	20240126	-77.18	1580	20240805	18.99	8240	-77.18	20240126	1580	18.99	20240805	8240	-77.18	20240126	1580	18.99	20240805	1.91	N	362990	100	16 억	139993	N	N	N	N
101	20241113	130834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1907	47	2	2.53	170128947	90503	69.69	1860	1919	1850	2415	1302	1860	1879.82	0.83	11012	1973	1916	1878	1821	1783	1897	1802	17	555	100	1110	1	1	16800574	320	7.85	1.38	12	0.54	243.00	1379.00	8240	20240126	-76.86	1580	20240805	20.70	8240	-76.86	20240126	1580	20.70	20240805	8240	-76.86	20240126	1580	20.70	20240805	1.91	N	362990	100	16 억	139993	N	N	N	N
102	20241113	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	30	2	1.61	98825609	53087	40.88	1860	1900	1850	2415	1302	1860	1861.58	0.83	9958	1973	1916	1878	1821	1783	1897	1802	17	555	100	1110	1	1	16800574	318	7.78	1.37	12	0.32	243.00	1379.00	8240	20240126	-77.06	1580	20240805	19.62	8240	-77.06	20240126	1580	19.62	20240805	8240	-77.06	20240126	1580	19.62	20240805	1.91	N	362990	100	16 억	139993	N	N	N	N
103	20241113	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1873	13	2	0.70	74796591	40235	30.98	1860	1900	1850	2415	1302	1860	1858.99	0.83	5021	1973	1916	1878	1821	1783	1897	1802	17	555	100	1110	1	1	16800574	315	7.71	1.36	12	0.24	243.00	1379.00	8240	20240126	-77.27	1580	20240805	18.54	8240	-77.27	20240126	1580	18.54	20240805	8240	-77.27	20240126	1580	18.54	20240805	1.91	N	362990	100	16 억	139993	N	N	N	N
104	20241113	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	19	2	1.02	37508899	20146	15.51	1860	1900	1850	2415	1302	1860	1861.85	0.83	-2004	1973	1916	1878	1821	1783	1897	1802	17	555	100	1110	1	1	16800574	316	7.73	1.36	12	0.12	243.00	1379.00	8240	20240126	-77.20	1580	20240805	18.92	8240	-77.20	20240126	1580	18.92	20240805	8240	-77.20	20240126	1580	18.92	20240805	1.91	N	362990	100	16 억	139993	N	N	N	N
105	20241113	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	0	3	0.00	11236940	6039	4.65	1860	1880	1860	2415	1302	1860	1860.73	0.83	317	1973	1916	1878	1821	1783	1897	1802	17	555	100	1110	1	1	16800574	312	7.65	1.35	12	0.04	243.00	1379.00	8240	20240126	-77.43	1580	20240805	17.72	8240	-77.43	20240126	1580	17.72	20240805	8240	-77.43	20240126	1580	17.72	20240805	1.91	N	362990	100	16 억	139993	N	N	N	N
106	20241112	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	-75	5	-3.88	241332193	129202	187.05	1916	1935	1840	2515	1355	1935	1867.87	0.72	18716	2105	2020	1970	1885	1835	1995	1860	17	580	100	1160	1	1	16800574	312	7.65	1.35	12	0.77	243.00	1379.00	8240	20240126	-77.43	1580	20240805	17.72	8240	-77.43	20240126	1580	17.72	20240805	8240	-77.43	20240126	1580	17.72	20240805	1.97	N	362990	100	16 억	121121	N	N	N	N
107	20241112	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	-57	5	-2.95	219868295	117670	170.35	1916	1935	1840	2515	1355	1935	1868.52	0.72	16021	2105	2020	1970	1885	1835	1995	1860	17	580	100	1160	1	1	16800574	316	7.73	1.36	12	0.70	243.00	1379.00	8240	20240126	-77.21	1580	20240805	18.86	8240	-77.21	20240126	1580	18.86	20240805	8240	-77.21	20240126	1580	18.86	20240805	1.97	N	362990	100	16 억	121121	N	N	N	N
108	20241112	141117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1895	-40	5	-2.07	167516414	89806	130.01	1916	1935	1840	2515	1355	1935	1865.31	0.72	14883	2105	2020	1970	1885	1835	1995	1860	17	580	100	1160	1	1	16800574	318	7.80	1.37	12	0.53	243.00	1379.00	8240	20240126	-77.00	1580	20240805	19.94	8240	-77.00	20240126	1580	19.94	20240805	8240	-77.00	20240126	1580	19.94	20240805	1.97	N	362990	100	16 억	121121	N	N	N	N
109	20241112	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1859	-76	5	-3.93	139141213	74596	107.99	1916	1935	1840	2515	1355	1935	1865.26	0.72	8944	2105	2020	1970	1885	1835	1995	1860	17	580	100	1160	1	1	16800574	312	7.65	1.35	12	0.44	243.00	1379.00	8240	20240126	-77.44	1580	20240805	17.66	8240	-77.44	20240126	1580	17.66	20240805	8240	-77.44	20240126	1580	17.66	20240805	1.97	N	362990	100	16 억	121121	N	N	N	N
110	20241112	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	-65	5	-3.36	120792046	64725	93.70	1916	1935	1840	2515	1355	1935	1866.23	0.72	6448	2105	2020	1970	1885	1835	1995	1860	17	580	100	1160	1	1	16800574	314	7.70	1.36	12	0.39	243.00	1379.00	8240	20240126	-77.31	1580	20240805	18.35	8240	-77.31	20240126	1580	18.35	20240805	8240	-77.31	20240126	1580	18.35	20240805	1.97	N	362990	100	16 억	121121	N	N	N	N
111	20241112	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1885	-50	5	-2.58	103163931	55277	80.02	1916	1935	1840	2515	1355	1935	1866.31	0.72	7384	2105	2020	1970	1885	1835	1995	1860	17	580	100	1160	1	1	16800574	317	7.76	1.37	12	0.33	243.00	1379.00	8240	20240126	-77.12	1580	20240805	19.30	8240	-77.12	20240126	1580	19.30	20240805	8240	-77.12	20240126	1580	19.30	20240805	1.97	N	362990	100	16 억	121121	N	N	N	N
112	20241112	101108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1866	-69	5	-3.57	70090570	37564	54.38	1916	1935	1840	2515	1355	1935	1865.90	0.72	4127	2105	2020	1970	1885	1835	1995	1860	17	580	100	1160	1	1	16800574	313	7.68	1.35	12	0.22	243.00	1379.00	8240	20240126	-77.35	1580	20240805	18.10	8240	-77.35	20240126	1580	18.10	20240805	8240	-77.35	20240126	1580	18.10	20240805	1.97	N	362990	100	16 억	121121	N	N	N	N
113	20241112	091108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1891	-44	5	-2.27	8775010	4607	6.67	1916	1935	1890	2515	1355	1935	1904.71	0.72	-160	2105	2020	1970	1885	1835	1995	1860	17	580	100	1160	1	1	16800574	318	7.78	1.37	12	0.03	243.00	1379.00	8240	20240126	-77.05	1580	20240805	19.68	8240	-77.05	20240126	1580	19.68	20240805	8240	-77.05	20240126	1580	19.68	20240805	1.97	N	362990	100	16 억	121121	N	N	N	N
114	20241111	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1935	-115	5	-5.61	134641690	69044	86.69	2055	2055	1920	2665	1435	2050	1950.09	0.80	-13685	2158	2103	2040	1985	1922	2131	2013	17	615	100	1230	1	1	16800574	325	7.96	1.40	12	0.41	243.00	1379.00	8240	20240126	-76.52	1580	20240805	22.47	8240	-76.52	20240126	1580	22.47	20240805	8240	-76.52	20240126	1580	22.47	20240805	1.95	N	362990	100	16 억	134133	N	N	N	N
115	20241111	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1933	-117	5	-5.71	122331676	62663	78.68	2055	2055	1920	2665	1435	2050	1952.22	0.80	-11306	2158	2103	2040	1985	1922	2131	2013	17	615	100	1230	1	1	16800574	325	7.95	1.40	12	0.37	243.00	1379.00	8240	20240126	-76.54	1580	20240805	22.34	8240	-76.54	20240126	1580	22.34	20240805	8240	-76.54	20240126	1580	22.34	20240805	1.95	N	362990	100	16 억	134133	N	N	N	N
116	20241111	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1929	-121	5	-5.90	110757433	56664	71.15	2055	2055	1920	2665	1435	2050	1954.63	0.80	-8670	2158	2103	2040	1985	1922	2131	2013	17	615	100	1230	1	1	16800574	324	7.94	1.40	12	0.34	243.00	1379.00	8240	20240126	-76.59	1580	20240805	22.09	8240	-76.59	20240126	1580	22.09	20240805	8240	-76.59	20240126	1580	22.09	20240805	1.95	N	362990	100	16 억	134133	N	N	N	N
117	20241111	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1940	-110	5	-5.37	98120815	50142	62.96	2055	2055	1920	2665	1435	2050	1956.86	0.80	-7530	2158	2103	2040	1985	1922	2131	2013	17	615	100	1230	1	1	16800574	326	7.98	1.41	12	0.30	243.00	1379.00	8240	20240126	-76.46	1580	20240805	22.78	8240	-76.46	20240126	1580	22.78	20240805	8240	-76.46	20240126	1580	22.78	20240805	1.95	N	362990	100	16 억	134133	N	N	N	N
118	20241111	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	-130	5	-6.34	90513376	46203	58.01	2055	2055	1920	2665	1435	2050	1959.04	0.80	-5012	2158	2103	2040	1985	1922	2131	2013	17	615	100	1230	1	1	16800574	323	7.90	1.39	12	0.28	243.00	1379.00	8240	20240126	-76.70	1580	20240805	21.52	8240	-76.70	20240126	1580	21.52	20240805	8240	-76.70	20240126	1580	21.52	20240805	1.95	N	362990	100	16 억	134133	N	N	N	N
119	20241111	111106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1962	-88	5	-4.29	39201761	19817	24.88	2055	2055	1960	2665	1435	2050	1978.19	0.80	-1947	2158	2103	2040	1985	1922	2131	2013	17	615	100	1230	1	1	16800574	330	8.07	1.42	12	0.12	243.00	1379.00	8240	20240126	-76.19	1580	20240805	24.18	8240	-76.19	20240126	1580	24.18	20240805	8240	-76.19	20240126	1580	24.18	20240805	1.95	N	362990	100	16 억	134133	N	N	N	N
120	20241111	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1962	-88	5	-4.29	28296962	14267	17.91	2055	2055	1960	2665	1435	2050	1983.39	0.80	-2106	2158	2103	2040	1985	1922	2131	2013	17	615	100	1230	1	1	16800574	330	8.07	1.42	12	0.08	243.00	1379.00	8240	20240126	-76.19	1580	20240805	24.18	8240	-76.19	20240126	1580	24.18	20240805	8240	-76.19	20240126	1580	24.18	20240805	1.95	N	362990	100	16 억	134133	N	N	N	N
121	20241111	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-10	5	-0.49	2108605	1029	1.29	2055	2055	2040	2665	1435	2050	2049.18	0.80	-782	2158	2103	2040	1985	1922	2131	2013	17	615	100	1230	5	1	16800574	343	8.40	1.48	12	0.01	243.00	1379.00	8240	20240126	-75.24	1580	20240805	29.11	8240	-75.24	20240126	1580	29.11	20240805	8240	-75.24	20240126	1580	29.11	20240805	1.95	N	362990	100	16 억	134133	N	N	N	N
122	20241108	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	73	2	3.69	162331843	79459	71.96	1977	2095	1977	2570	1384	1977	2042.96	0.68	19990	2109	2042	2008	1941	1907	2026	1925	17	593	100	1180	5	1	16800574	344	8.44	1.49	12	0.47	243.00	1379.00	8240	20240126	-75.12	1580	20240805	29.75	8240	-75.12	20240126	1580	29.75	20240805	8240	-75.12	20240126	1580	29.75	20240805	2.03	N	362990	100	16 억	114067	N	N	N	N
123	20241108	151102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	43	2	2.18	153618548	75191	68.09	1977	2095	1977	2570	1384	1977	2043.04	0.68	16269	2109	2042	2008	1941	1907	2026	1925	17	593	100	1180	5	1	16800574	339	8.31	1.46	12	0.45	243.00	1379.00	8240	20240126	-75.49	1580	20240805	27.85	8240	-75.49	20240126	1580	27.85	20240805	8240	-75.49	20240126	1580	27.85	20240805	2.03	N	362990	100	16 억	114067	N	N	N	N
124	20241108	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	33	2	1.67	145939938	71375	64.64	1977	2095	1977	2570	1384	1977	2044.69	0.68	13971	2109	2042	2008	1941	1907	2026	1925	17	593	100	1180	5	1	16800574	338	8.27	1.46	12	0.42	243.00	1379.00	8240	20240126	-75.61	1580	20240805	27.22	8240	-75.61	20240126	1580	27.22	20240805	8240	-75.61	20240126	1580	27.22	20240805	2.03	N	362990	100	16 억	114067	N	N	N	N
125	20241108	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	48	2	2.43	129918688	63387	57.40	1977	2095	1977	2570	1384	1977	2049.61	0.68	12786	2109	2042	2008	1941	1907	2026	1925	17	593	100	1180	5	1	16800574	340	8.33	1.47	12	0.38	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	2.03	N	362990	100	16 억	114067	N	N	N	N
126	20241108	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	48	2	2.43	125226503	61058	55.29	1977	2095	1977	2570	1384	1977	2050.94	0.68	11936	2109	2042	2008	1941	1907	2026	1925	17	593	100	1180	5	1	16800574	340	8.33	1.47	12	0.36	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	2.03	N	362990	100	16 억	114067	N	N	N	N
127	20241108	111059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	48	2	2.43	116222963	56620	51.27	1977	2095	1977	2570	1384	1977	2052.68	0.68	10180	2109	2042	2008	1941	1907	2026	1925	17	593	100	1180	5	1	16800574	340	8.33	1.47	12	0.34	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	2.03	N	362990	100	16 억	114067	N	N	N	N
128	20241108	101108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	63	2	3.19	110076223	53604	48.54	1977	2095	1977	2570	1384	1977	2053.51	0.68	12066	2109	2042	2008	1941	1907	2026	1925	17	593	100	1180	5	1	16800574	343	8.40	1.48	12	0.32	243.00	1379.00	8240	20240126	-75.24	1580	20240805	29.11	8240	-75.24	20240126	1580	29.11	20240805	8240	-75.24	20240126	1580	29.11	20240805	2.03	N	362990	100	16 억	114067	N	N	N	N
129	20241108	091054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	38	2	1.92	14144778	7073	6.41	1977	2015	1977	2570	1384	1977	1999.83	0.68	5904	2109	2042	2008	1941	1907	2026	1925	17	593	100	1180	5	1	16800574	339	8.29	1.46	12	0.04	243.00	1379.00	8240	20240126	-75.55	1580	20240805	27.53	8240	-75.55	20240126	1580	27.53	20240805	8240	-75.55	20240126	1580	27.53	20240805	2.03	N	362990	100	16 억	114067	N	N	N	N
130	20241107	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1977	-78	5	-3.80	218848939	109713	69.56	2075	2075	1974	2670	1440	2055	1994.74	0.71	-4895	2148	2101	2053	2006	1958	2125	2030	17	615	100	1230	1	1	16800574	332	8.14	1.43	12	0.65	243.00	1379.00	8240	20240126	-76.01	1580	20240805	25.13	8240	-76.01	20240126	1580	25.13	20240805	8240	-76.01	20240126	1580	25.13	20240805	2.03	N	362990	100	16 억	119012	N	N	N	N
131	20241107	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	-66	5	-3.21	207035462	103739	65.78	2075	2075	1974	2670	1440	2055	1995.73	0.71	-3879	2148	2101	2053	2006	1958	2125	2030	17	615	100	1230	1	1	16800574	334	8.19	1.44	12	0.62	243.00	1379.00	8240	20240126	-75.86	1580	20240805	25.89	8240	-75.86	20240126	1580	25.89	20240805	8240	-75.86	20240126	1580	25.89	20240805	2.03	N	362990	100	16 억	119012	N	N	N	N
132	20241107	141101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	-70	5	-3.41	184074016	92160	58.43	2075	2075	1974	2670	1440	2055	1997.33	0.71	-3031	2148	2101	2053	2006	1958	2125	2030	17	615	100	1230	1	1	16800574	333	8.17	1.44	12	0.55	243.00	1379.00	8240	20240126	-75.91	1580	20240805	25.63	8240	-75.91	20240126	1580	25.63	20240805	8240	-75.91	20240126	1580	25.63	20240805	2.03	N	362990	100	16 억	119012	N	N	N	N
133	20241107	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-65	5	-3.16	181920302	91078	57.75	2075	2075	1974	2670	1440	2055	1997.41	0.71	-2454	2148	2101	2053	2006	1958	2125	2030	17	615	100	1230	1	1	16800574	334	8.19	1.44	12	0.54	243.00	1379.00	8240	20240126	-75.85	1580	20240805	25.95	8240	-75.85	20240126	1580	25.95	20240805	8240	-75.85	20240126	1580	25.95	20240805	2.03	N	362990	100	16 억	119012	N	N	N	N
134	20241107	121055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1981	-74	5	-3.60	173651771	86915	55.11	2075	2075	1974	2670	1440	2055	1997.95	0.71	-3281	2148	2101	2053	2006	1958	2125	2030	17	615	100	1230	1	1	16800574	333	8.15	1.44	12	0.52	243.00	1379.00	8240	20240126	-75.96	1580	20240805	25.38	8240	-75.96	20240126	1580	25.38	20240805	8240	-75.96	20240126	1580	25.38	20240805	2.03	N	362990	100	16 억	119012	N	N	N	N
135	20241107	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	-62	5	-3.02	141129926	70496	44.70	2075	2075	1976	2670	1440	2055	2001.96	0.71	-1708	2148	2101	2053	2006	1958	2125	2030	17	615	100	1230	1	1	16800574	335	8.20	1.45	12	0.42	243.00	1379.00	8240	20240126	-75.81	1580	20240805	26.14	8240	-75.81	20240126	1580	26.14	20240805	8240	-75.81	20240126	1580	26.14	20240805	2.03	N	362990	100	16 억	119012	N	N	N	N
136	20241107	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1989	-66	5	-3.21	125047954	62401	39.57	2075	2075	1976	2670	1440	2055	2003.94	0.71	-2113	2148	2101	2053	2006	1958	2125	2030	17	615	100	1230	1	1	16800574	334	8.19	1.44	12	0.37	243.00	1379.00	8240	20240126	-75.86	1580	20240805	25.89	8240	-75.86	20240126	1580	25.89	20240805	8240	-75.86	20240126	1580	25.89	20240805	2.03	N	362990	100	16 억	119012	N	N	N	N
137	20241107	091056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1998	-57	5	-2.77	50542143	25082	15.90	2075	2075	1995	2670	1440	2055	2015.08	0.71	5035	2148	2101	2053	2006	1958	2125	2030	17	615	100	1230	1	1	16800574	336	8.22	1.45	12	0.15	243.00	1379.00	8240	20240126	-75.75	1580	20240805	26.46	8240	-75.75	20240126	1580	26.46	20240805	8240	-75.75	20240126	1580	26.46	20240805	2.03	N	362990	100	16 억	119012	N	N	N	N
138	20241106	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	55	2	2.75	322809560	156663	862.02	2040	2100	2005	2600	1400	2000	2060.57	0.56	25747	2080	2040	2020	1980	1960	2030	1970	17	600	100	1200	5	1	16800574	345	8.46	1.49	12	0.93	243.00	1379.00	8240	20240126	-75.06	1580	20240805	30.06	8240	-75.06	20240126	1580	30.06	20240805	8240	-75.06	20240126	1580	30.06	20240805	2.04	N	362990	100	16 억	93817	N	N	N	N
139	20241106	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	45	2	2.25	307104755	149015	819.94	2040	2100	2005	2600	1400	2000	2060.90	0.56	23336	2080	2040	2020	1980	1960	2030	1970	17	600	100	1200	5	1	16800574	344	8.42	1.48	12	0.89	243.00	1379.00	8240	20240126	-75.18	1580	20240805	29.43	8240	-75.18	20240126	1580	29.43	20240805	8240	-75.18	20240126	1580	29.43	20240805	2.04	N	362990	100	16 억	93817	N	N	N	N
140	20241106	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	50	2	2.50	257534775	124525	685.18	2040	2100	2005	2600	1400	2000	2068.14	0.56	16002	2080	2040	2020	1980	1960	2030	1970	17	600	100	1200	5	1	16800574	344	8.44	1.49	12	0.74	243.00	1379.00	8240	20240126	-75.12	1580	20240805	29.75	8240	-75.12	20240126	1580	29.75	20240805	8240	-75.12	20240126	1580	29.75	20240805	2.04	N	362990	100	16 억	93817	N	N	N	N
141	20241106	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	85	2	4.25	186309735	90079	495.65	2040	2100	2005	2600	1400	2000	2068.29	0.56	14191	2080	2040	2020	1980	1960	2030	1970	17	600	100	1200	5	1	16800574	350	8.58	1.51	12	0.54	243.00	1379.00	8240	20240126	-74.70	1580	20240805	31.96	8240	-74.70	20240126	1580	31.96	20240805	8240	-74.70	20240126	1580	31.96	20240805	2.04	N	362990	100	16 억	93817	N	N	N	N
142	20241106	121102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	70	2	3.50	139530970	67424	370.99	2040	2100	2005	2600	1400	2000	2069.46	0.56	15533	2080	2040	2020	1980	1960	2030	1970	17	600	100	1200	5	1	16800574	348	8.52	1.50	12	0.40	243.00	1379.00	8240	20240126	-74.88	1580	20240805	31.01	8240	-74.88	20240126	1580	31.01	20240805	8240	-74.88	20240126	1580	31.01	20240805	2.04	N	362990	100	16 억	93817	N	N	N	N
143	20241106	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2100	100	2	5.00	118480420	57337	315.49	2040	2100	2005	2600	1400	2000	2066.39	0.56	16241	2080	2040	2020	1980	1960	2030	1970	17	600	100	1200	5	1	16800574	353	8.64	1.52	12	0.34	243.00	1379.00	8240	20240126	-74.51	1580	20240805	32.91	8240	-74.51	20240126	1580	32.91	20240805	8240	-74.51	20240126	1580	32.91	20240805	2.04	N	362990	100	16 억	93817	N	N	N	N
144	20241106	101111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2085	85	2	4.25	87566360	42506	233.88	2040	2100	2005	2600	1400	2000	2060.09	0.56	10203	2080	2040	2020	1980	1960	2030	1970	17	600	100	1200	5	1	16800574	350	8.58	1.51	12	0.25	243.00	1379.00	8240	20240126	-74.70	1580	20240805	31.96	8240	-74.70	20240126	1580	31.96	20240805	8240	-74.70	20240126	1580	31.96	20240805	2.04	N	362990	100	16 억	93817	N	N	N	N
145	20241106	091105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	45	2	2.25	1771550	869	4.78	2040	2050	2025	2600	1400	2000	2038.61	0.56	-292	2080	2040	2020	1980	1960	2030	1970	17	600	100	1200	5	1	16800574	344	8.42	1.48	12	0.01	243.00	1379.00	8240	20240126	-75.18	1580	20240805	29.43	8240	-75.18	20240126	1580	29.43	20240805	8240	-75.18	20240126	1580	29.43	20240805	2.04	N	362990	100	16 억	93817	N	N	N	N
146	20241105	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-10	5	-0.50	36587735	18124	19.83	2015	2060	2000	2610	1410	2010	2018.78	0.57	-1318	2119	2064	2000	1945	1881	2092	1973	17	600	100	1200	5	1	16800574	336	8.23	1.45	12	0.11	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	8240	-75.73	20240126	1580	26.58	20240805	8240	-75.73	20240126	1580	26.58	20240805	2.14	N	362990	100	16 억	95328	N	N	N	N
147	20241105	151055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	5	2	0.25	31504685	15583	17.05	2015	2060	2000	2610	1410	2010	2021.73	0.57	-1111	2119	2064	2000	1945	1881	2092	1973	17	600	100	1200	5	1	16800574	339	8.29	1.46	12	0.09	243.00	1379.00	8240	20240126	-75.55	1580	20240805	27.53	8240	-75.55	20240126	1580	27.53	20240805	8240	-75.55	20240126	1580	27.53	20240805	2.14	N	362990	100	16 억	95328	N	N	N	N
148	20241105	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	15	2	0.75	27043660	13369	14.63	2015	2060	2000	2610	1410	2010	2022.86	0.57	-1470	2119	2064	2000	1945	1881	2092	1973	17	600	100	1200	5	1	16800574	340	8.33	1.47	12	0.08	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	2.14	N	362990	100	16 억	95328	N	N	N	N
149	20241105	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	20	2	1.00	19793170	9782	10.70	2015	2060	2000	2610	1410	2010	2023.43	0.57	-1811	2119	2064	2000	1945	1881	2092	1973	17	600	100	1200	5	1	16800574	341	8.35	1.47	12	0.06	243.00	1379.00	8240	20240126	-75.36	1580	20240805	28.48	8240	-75.36	20240126	1580	28.48	20240805	8240	-75.36	20240126	1580	28.48	20240805	2.14	N	362990	100	16 억	95328	N	N	N	N
150	20241105	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	15	2	0.75	19519775	9647	10.56	2015	2060	2000	2610	1410	2010	2023.40	0.57	-1764	2119	2064	2000	1945	1881	2092	1973	17	600	100	1200	5	1	16800574	340	8.33	1.47	12	0.06	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	2.14	N	362990	100	16 억	95328	N	N	N	N
151	20241105	111032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	15	2	0.75	18570675	9177	10.04	2015	2060	2000	2610	1410	2010	2023.61	0.57	-1794	2119	2064	2000	1945	1881	2092	1973	17	600	100	1200	5	1	16800574	340	8.33	1.47	12	0.05	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	2.14	N	362990	100	16 억	95328	N	N	N	N
152	20241105	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	20	2	1.00	12210205	6020	6.59	2015	2060	2000	2610	1410	2010	2028.27	0.57	-1873	2119	2064	2000	1945	1881	2092	1973	17	600	100	1200	5	1	16800574	341	8.35	1.47	12	0.04	243.00	1379.00	8240	20240126	-75.36	1580	20240805	28.48	8240	-75.36	20240126	1580	28.48	20240805	8240	-75.36	20240126	1580	28.48	20240805	2.14	N	362990	100	16 억	95328	N	N	N	N
153	20241105	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	40	2	1.99	9386855	4640	5.08	2015	2050	2000	2610	1410	2010	2023.03	0.57	-1659	2119	2064	2000	1945	1881	2092	1973	17	600	100	1200	5	1	16800574	344	8.44	1.49	12	0.03	243.00	1379.00	8240	20240126	-75.12	1580	20240805	29.75	8240	-75.12	20240126	1580	29.75	20240805	8240	-75.12	20240126	1580	29.75	20240805	2.14	N	362990	100	16 억	95328	N	N	N	N
154	20241104	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	74	2	3.82	180792533	90604	56.11	1936	2055	1936	2515	1356	1936	1995.25	0.35	36052	2125	2030	1955	1860	1785	1993	1823	17	579	100	1160	5	1	16800574	338	8.27	1.46	12	0.54	243.00	1379.00	8240	20240126	-75.61	1580	20240805	27.22	8240	-75.61	20240126	1580	27.22	20240805	8240	-75.61	20240126	1580	27.22	20240805	2.19	N	362990	100	16 억	59249	N	N	N	N
155	20241104	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	84	2	4.34	172060288	86266	53.43	1936	2055	1936	2515	1356	1936	1994.53	0.35	34036	2125	2030	1955	1860	1785	1993	1823	17	579	100	1160	5	1	16800574	339	8.31	1.46	12	0.51	243.00	1379.00	8240	20240126	-75.49	1580	20240805	27.85	8240	-75.49	20240126	1580	27.85	20240805	8240	-75.49	20240126	1580	27.85	20240805	2.19	N	362990	100	16 억	59249	N	N	N	N
156	20241104	141033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	79	2	4.08	146689530	73623	45.60	1936	2055	1936	2515	1356	1936	1992.44	0.35	29934	2125	2030	1955	1860	1785	1993	1823	17	579	100	1160	5	1	16800574	339	8.29	1.46	12	0.44	243.00	1379.00	8240	20240126	-75.55	1580	20240805	27.53	8240	-75.55	20240126	1580	27.53	20240805	8240	-75.55	20240126	1580	27.53	20240805	2.19	N	362990	100	16 억	59249	N	N	N	N
157	20241104	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	74	2	3.82	131903351	66253	41.03	1936	2055	1936	2515	1356	1936	1990.90	0.35	23410	2125	2030	1955	1860	1785	1993	1823	17	579	100	1160	5	1	16800574	338	8.27	1.46	12	0.39	243.00	1379.00	8240	20240126	-75.61	1580	20240805	27.22	8240	-75.61	20240126	1580	27.22	20240805	8240	-75.61	20240126	1580	27.22	20240805	2.19	N	362990	100	16 억	59249	N	N	N	N
158	20241104	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	74	2	3.82	125770171	63212	39.15	1936	2055	1936	2515	1356	1936	1989.66	0.35	22272	2125	2030	1955	1860	1785	1993	1823	17	579	100	1160	5	1	16800574	338	8.27	1.46	12	0.38	243.00	1379.00	8240	20240126	-75.61	1580	20240805	27.22	8240	-75.61	20240126	1580	27.22	20240805	8240	-75.61	20240126	1580	27.22	20240805	2.19	N	362990	100	16 억	59249	N	N	N	N
159	20241104	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	64	2	3.31	119535151	60108	37.23	1936	2055	1936	2515	1356	1936	1988.67	0.35	19940	2125	2030	1955	1860	1785	1993	1823	17	579	100	1160	5	1	16800574	336	8.23	1.45	12	0.36	243.00	1379.00	8240	20240126	-75.73	1580	20240805	26.58	8240	-75.73	20240126	1580	26.58	20240805	8240	-75.73	20240126	1580	26.58	20240805	2.19	N	362990	100	16 억	59249	N	N	N	N
160	20241104	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	89	2	4.60	99628993	50118	31.04	1936	2055	1936	2515	1356	1936	1987.89	0.35	14425	2125	2030	1955	1860	1785	1993	1823	17	579	100	1160	5	1	16800574	340	8.33	1.47	12	0.30	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	2.19	N	362990	100	16 억	59249	N	N	N	N
161	20241104	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1988	52	2	2.69	32490152	16410	10.16	1936	2010	1936	2515	1356	1936	1979.90	0.35	9005	2125	2030	1955	1860	1785	1993	1823	17	579	100	1160	1	1	16800574	334	8.18	1.44	12	0.10	243.00	1379.00	8240	20240126	-75.87	1580	20240805	25.82	8240	-75.87	20240126	1580	25.82	20240805	8240	-75.87	20240126	1580	25.82	20240805	2.19	N	362990	100	16 억	59249	N	N	N	N
162	20241101	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1936	-139	5	-6.70	311774511	156996	221.84	2020	2050	1880	2695	1455	2075	1986.31	0.40	-9080	2138	2106	2068	2036	1998	2122	2052	17	620	100	1240	1	1	16800574	325	7.97	1.40	12	0.93	243.00	1379.00	8240	20240126	-76.50	1580	20240805	22.53	8240	-76.50	20240126	1580	22.53	20240805	8240	-76.50	20240126	1580	22.53	20240805	2.29	N	362990	100	16 억	67947	N	N	N	N
163	20241101	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1993	-82	5	-3.95	215728413	107430	151.80	2020	2050	1986	2695	1455	2075	2008.08	0.40	-8378	2138	2106	2068	2036	1998	2122	2052	17	620	100	1240	1	1	16800574	335	8.20	1.45	12	0.64	243.00	1379.00	8240	20240126	-75.81	1580	20240805	26.14	8240	-75.81	20240126	1580	26.14	20240805	8240	-75.81	20240126	1580	26.14	20240805	2.29	N	362990	100	16 억	67947	N	N	N	N
164	20241101	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-65	5	-3.13	155009930	76996	108.80	2020	2050	2000	2695	1455	2075	2013.22	0.40	-3187	2138	2106	2068	2036	1998	2122	2052	17	620	100	1240	5	1	16800574	338	8.27	1.46	12	0.46	243.00	1379.00	8240	20240126	-75.61	1580	20240805	27.22	8240	-75.61	20240126	1580	27.22	20240805	8240	-75.61	20240126	1580	27.22	20240805	2.29	N	362990	100	16 억	67947	N	N	N	N
165	20241101	131134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-60	5	-2.89	144397905	71708	101.32	2020	2050	2000	2695	1455	2075	2013.69	0.40	-102	2138	2106	2068	2036	1998	2122	2052	17	620	100	1240	5	1	16800574	339	8.29	1.46	12	0.43	243.00	1379.00	8240	20240126	-75.55	1580	20240805	27.53	8240	-75.55	20240126	1580	27.53	20240805	8240	-75.55	20240126	1580	27.53	20240805	2.29	N	362990	100	16 억	67947	N	N	N	N
166	20241101	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	-70	5	-3.37	130757025	64921	91.73	2020	2050	2000	2695	1455	2075	2014.09	0.40	4667	2138	2106	2068	2036	1998	2122	2052	17	620	100	1240	5	1	16800574	337	8.25	1.45	12	0.39	243.00	1379.00	8240	20240126	-75.67	1580	20240805	26.90	8240	-75.67	20240126	1580	26.90	20240805	8240	-75.67	20240126	1580	26.90	20240805	2.29	N	362990	100	16 억	67947	N	N	N	N
167	20241101	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-50	5	-2.41	77220110	38197	53.97	2020	2050	2005	2695	1455	2075	2021.63	0.40	3599	2138	2106	2068	2036	1998	2122	2052	17	620	100	1240	5	1	16800574	340	8.33	1.47	12	0.23	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	2.29	N	362990	100	16 억	67947	N	N	N	N
168	20241101	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-50	5	-2.41	63904625	31611	44.67	2020	2050	2005	2695	1455	2075	2021.59	0.40	2819	2138	2106	2068	2036	1998	2122	2052	17	620	100	1240	5	1	16800574	340	8.33	1.47	12	0.19	243.00	1379.00	8240	20240126	-75.42	1580	20240805	28.16	8240	-75.42	20240126	1580	28.16	20240805	8240	-75.42	20240126	1580	28.16	20240805	2.29	N	362990	100	16 억	67947	N	N	N	N
169	20241101	091129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2015	-60	5	-2.89	20899895	10360	14.64	2020	2040	2005	2695	1455	2075	2017.36	0.40	2244	2138	2106	2068	2036	1998	2122	2052	17	620	100	1240	5	1	16800574	339	8.29	1.46	12	0.06	243.00	1379.00	8240	20240126	-75.55	1580	20240805	27.53	8240	-75.55	20240126	1580	27.53	20240805	8240	-75.55	20240126	1580	27.53	20240805	2.29	N	362990	100	16 억	67947	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History