KissMeData/417180/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161401	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-30	5	-1.33	122377245	55423	153.62	2245	2270	2170	2935	1585	2260	2208.06	1.30	-2503	2300	2280	2250	2230	2200	2290	2240	17	675	100	1400	5	1	16816209	375	18.28	1.55	12	0.33	122.00	1439.00	4830	20240124	-53.83	2025	20241115	10.12	4830	-53.83	20240124	2025	10.12	20241115	4830	-53.83	20240124	2025	10.12	20241115	3.75	N	417180	100	16 억	217882	N	N	N	N
3	20241129	151418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-15	5	-0.66	121318915	54948	152.30	2245	2270	2170	2935	1585	2260	2207.89	1.30	-2332	2300	2280	2250	2230	2200	2290	2240	17	675	100	1400	5	1	16816209	378	18.40	1.56	12	0.33	122.00	1439.00	4830	20240124	-53.52	2025	20241115	10.86	4830	-53.52	20240124	2025	10.86	20241115	4830	-53.52	20240124	2025	10.86	20241115	3.75	N	417180	100	16 억	217882	N	N	N	N
4	20241129	141422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-40	5	-1.77	101749825	46086	127.74	2245	2270	2170	2935	1585	2260	2207.83	1.30	-3272	2300	2280	2250	2230	2200	2290	2240	17	675	100	1400	5	1	16816209	373	18.20	1.54	12	0.27	122.00	1439.00	4830	20240124	-54.04	2025	20241115	9.63	4830	-54.04	20240124	2025	9.63	20241115	4830	-54.04	20240124	2025	9.63	20241115	3.75	N	417180	100	16 억	217882	N	N	N	N
5	20241129	131416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-60	5	-2.65	89128690	40400	111.98	2245	2270	2170	2935	1585	2260	2206.16	1.30	-4697	2300	2280	2250	2230	2200	2290	2240	17	675	100	1400	5	1	16816209	370	18.03	1.53	12	0.24	122.00	1439.00	4830	20240124	-54.45	2025	20241115	8.64	4830	-54.45	20240124	2025	8.64	20241115	4830	-54.45	20240124	2025	8.64	20241115	3.75	N	417180	100	16 억	217882	N	N	N	N
6	20241129	121418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-60	5	-2.65	77445210	35104	97.30	2245	2270	2170	2935	1585	2260	2206.16	1.30	-6440	2300	2280	2250	2230	2200	2290	2240	17	675	100	1400	5	1	16816209	370	18.03	1.53	12	0.21	122.00	1439.00	4830	20240124	-54.45	2025	20241115	8.64	4830	-54.45	20240124	2025	8.64	20241115	4830	-54.45	20240124	2025	8.64	20241115	3.75	N	417180	100	16 억	217882	N	N	N	N
7	20241129	111421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-70	5	-3.10	71436225	32360	89.69	2245	2270	2170	2935	1585	2260	2207.55	1.30	-6193	2300	2280	2250	2230	2200	2290	2240	17	675	100	1400	5	1	16816209	368	17.95	1.52	12	0.19	122.00	1439.00	4830	20240124	-54.66	2025	20241115	8.15	4830	-54.66	20240124	2025	8.15	20241115	4830	-54.66	20240124	2025	8.15	20241115	3.75	N	417180	100	16 억	217882	N	N	N	N
8	20241129	101412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-65	5	-2.88	58101590	26274	72.82	2245	2270	2170	2935	1585	2260	2211.37	1.30	-7105	2300	2280	2250	2230	2200	2290	2240	17	675	100	1400	5	1	16816209	369	17.99	1.53	12	0.16	122.00	1439.00	4830	20240124	-54.55	2025	20241115	8.40	4830	-54.55	20240124	2025	8.40	20241115	4830	-54.55	20240124	2025	8.40	20241115	3.75	N	417180	100	16 억	217882	N	N	N	N
9	20241129	091417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-40	5	-1.77	14029010	6273	17.39	2245	2270	2220	2935	1585	2260	2236.41	1.30	-2899	2300	2280	2250	2230	2200	2290	2240	17	675	100	1400	5	1	16816209	373	18.20	1.54	12	0.04	122.00	1439.00	4830	20240124	-54.04	2025	20241115	9.63	4830	-54.04	20240124	2025	9.63	20241115	4830	-54.04	20240124	2025	9.63	20241115	3.75	N	417180	100	16 억	217882	N	N	N	N
10	20241128	161357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	15	2	0.67	81266360	36076	110.48	2225	2270	2220	2915	1575	2245	2252.64	1.35	-9045	2308	2276	2238	2206	2168	2257	2187	17	670	100	1390	5	1	16816209	380	18.52	1.57	12	0.21	122.00	1439.00	4830	20240124	-53.21	2025	20241115	11.60	4830	-53.21	20240124	2025	11.60	20241115	4830	-53.21	20240124	2025	11.60	20241115	3.73	N	417180	100	16 억	226912	N	N	N	N
11	20241128	151424	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	20	2	0.89	78716120	34948	107.02	2225	2270	2220	2915	1575	2245	2252.38	1.35	-8720	2308	2276	2238	2206	2168	2257	2187	17	670	100	1390	5	1	16816209	381	18.57	1.57	12	0.21	122.00	1439.00	4830	20240124	-53.11	2025	20241115	11.85	4830	-53.11	20240124	2025	11.85	20241115	4830	-53.11	20240124	2025	11.85	20241115	3.73	N	417180	100	16 억	226912	N	N	N	N
12	20241128	141422	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	20	2	0.89	64883480	28796	88.18	2225	2270	2220	2915	1575	2245	2253.21	1.35	-8106	2308	2276	2238	2206	2168	2257	2187	17	670	100	1390	5	1	16816209	381	18.57	1.57	12	0.17	122.00	1439.00	4830	20240124	-53.11	2025	20241115	11.85	4830	-53.11	20240124	2025	11.85	20241115	4830	-53.11	20240124	2025	11.85	20241115	3.73	N	417180	100	16 억	226912	N	N	N	N
13	20241128	131419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	5	2	0.22	53285465	23666	72.47	2225	2270	2220	2915	1575	2245	2251.56	1.35	-6920	2308	2276	2238	2206	2168	2257	2187	17	670	100	1390	5	1	16816209	378	18.44	1.56	12	0.14	122.00	1439.00	4830	20240124	-53.42	2025	20241115	11.11	4830	-53.42	20240124	2025	11.11	20241115	4830	-53.42	20240124	2025	11.11	20241115	3.73	N	417180	100	16 억	226912	N	N	N	N
14	20241128	121417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	15	2	0.67	38087860	16928	51.84	2225	2270	2220	2915	1575	2245	2249.99	1.35	-5239	2308	2276	2238	2206	2168	2257	2187	17	670	100	1390	5	1	16816209	380	18.52	1.57	12	0.10	122.00	1439.00	4830	20240124	-53.21	2025	20241115	11.60	4830	-53.21	20240124	2025	11.60	20241115	4830	-53.21	20240124	2025	11.60	20241115	3.73	N	417180	100	16 억	226912	N	N	N	N
15	20241128	111421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	15	2	0.67	24026595	10712	32.80	2225	2265	2220	2915	1575	2245	2242.96	1.35	-45	2308	2276	2238	2206	2168	2257	2187	17	670	100	1390	5	1	16816209	380	18.52	1.57	12	0.06	122.00	1439.00	4830	20240124	-53.21	2025	20241115	11.60	4830	-53.21	20240124	2025	11.60	20241115	4830	-53.21	20240124	2025	11.60	20241115	3.73	N	417180	100	16 억	226912	N	N	N	N
16	20241128	101418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	15	2	0.67	13493585	6032	18.47	2225	2260	2220	2915	1575	2245	2237.00	1.35	157	2308	2276	2238	2206	2168	2257	2187	17	670	100	1390	5	1	16816209	380	18.52	1.57	12	0.04	122.00	1439.00	4830	20240124	-53.21	2025	20241115	11.60	4830	-53.21	20240124	2025	11.60	20241115	4830	-53.21	20240124	2025	11.60	20241115	3.73	N	417180	100	16 억	226912	N	N	N	N
17	20241128	091417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	5	2	0.22	7042235	3161	9.68	2225	2255	2220	2915	1575	2245	2227.85	1.35	-286	2308	2276	2238	2206	2168	2257	2187	17	670	100	1390	5	1	16816209	378	18.44	1.56	12	0.02	122.00	1439.00	4830	20240124	-53.42	2025	20241115	11.11	4830	-53.42	20240124	2025	11.11	20241115	4830	-53.42	20240124	2025	11.11	20241115	3.73	N	417180	100	16 억	226912	N	N	N	N
18	20241127	161341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-10	5	-0.44	72502915	32504	61.60	2255	2270	2200	2930	1580	2255	2230.54	1.32	4281	2328	2291	2248	2211	2168	2270	2190	17	675	100	1390	5	1	16816209	378	18.40	1.56	12	0.19	122.00	1439.00	4830	20240124	-53.52	2025	20241115	10.86	4830	-53.52	20240124	2025	10.86	20241115	4830	-53.52	20240124	2025	10.86	20241115	3.88	N	417180	100	16 억	222610	N	N	N	N
19	20241127	151408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-10	5	-0.44	70615040	31661	60.00	2255	2270	2200	2930	1580	2255	2230.35	1.32	4516	2328	2291	2248	2211	2168	2270	2190	17	675	100	1390	5	1	16816209	378	18.40	1.56	12	0.19	122.00	1439.00	4830	20240124	-53.52	2025	20241115	10.86	4830	-53.52	20240124	2025	10.86	20241115	4830	-53.52	20240124	2025	10.86	20241115	3.88	N	417180	100	16 억	222610	N	N	N	N
20	20241127	141402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-10	5	-0.44	55767525	25024	47.42	2255	2260	2200	2930	1580	2255	2228.56	1.32	4591	2328	2291	2248	2211	2168	2270	2190	17	675	100	1390	5	1	16816209	378	18.40	1.56	12	0.15	122.00	1439.00	4830	20240124	-53.52	2025	20241115	10.86	4830	-53.52	20240124	2025	10.86	20241115	4830	-53.52	20240124	2025	10.86	20241115	3.88	N	417180	100	16 억	222610	N	N	N	N
21	20241127	131359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	-15	5	-0.67	48869435	21941	41.58	2255	2260	2200	2930	1580	2255	2227.31	1.32	5278	2328	2291	2248	2211	2168	2270	2190	17	675	100	1390	5	1	16816209	377	18.36	1.56	12	0.13	122.00	1439.00	4830	20240124	-53.62	2025	20241115	10.62	4830	-53.62	20240124	2025	10.62	20241115	4830	-53.62	20240124	2025	10.62	20241115	3.88	N	417180	100	16 억	222610	N	N	N	N
22	20241127	121413	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-5	5	-0.22	44625530	20042	37.98	2255	2260	2200	2930	1580	2255	2226.60	1.32	4886	2328	2291	2248	2211	2168	2270	2190	17	675	100	1390	5	1	16816209	378	18.44	1.56	12	0.12	122.00	1439.00	4830	20240124	-53.42	2025	20241115	11.11	4830	-53.42	20240124	2025	11.11	20241115	4830	-53.42	20240124	2025	11.11	20241115	3.88	N	417180	100	16 억	222610	N	N	N	N
23	20241127	111407	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	-20	5	-0.89	40146025	18038	34.18	2255	2260	2200	2930	1580	2255	2225.64	1.32	3710	2328	2291	2248	2211	2168	2270	2190	17	675	100	1390	5	1	16816209	376	18.32	1.55	12	0.11	122.00	1439.00	4830	20240124	-53.73	2025	20241115	10.37	4830	-53.73	20240124	2025	10.37	20241115	4830	-53.73	20240124	2025	10.37	20241115	3.88	N	417180	100	16 억	222610	N	N	N	N
24	20241127	101408	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-10	5	-0.44	28847600	12998	24.63	2255	2255	2200	2930	1580	2255	2219.39	1.32	2484	2328	2291	2248	2211	2168	2270	2190	17	675	100	1390	5	1	16816209	378	18.40	1.56	12	0.08	122.00	1439.00	4830	20240124	-53.52	2025	20241115	10.86	4830	-53.52	20240124	2025	10.86	20241115	4830	-53.52	20240124	2025	10.86	20241115	3.88	N	417180	100	16 억	222610	N	N	N	N
25	20241127	091405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-25	5	-1.11	14680100	6625	12.56	2255	2255	2200	2930	1580	2255	2215.86	1.32	1831	2328	2291	2248	2211	2168	2270	2190	17	675	100	1390	5	1	16816209	375	18.28	1.55	12	0.04	122.00	1439.00	4830	20240124	-53.83	2025	20241115	10.12	4830	-53.83	20240124	2025	10.12	20241115	4830	-53.83	20240124	2025	10.12	20241115	3.88	N	417180	100	16 억	222610	N	N	N	N
26	20241126	161342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-25	5	-1.10	117026605	52360	63.15	2260	2285	2205	2960	1600	2280	2235.04	1.32	1185	2346	2312	2246	2212	2146	2330	2230	17	680	100	1410	5	1	16816209	379	18.48	1.57	12	0.31	122.00	1439.00	4830	20240124	-53.31	2025	20241115	11.36	4830	-53.31	20240124	2025	11.36	20241115	4830	-53.31	20240124	2025	11.36	20241115	3.91	N	417180	100	16 억	221429	N	N	N	N
27	20241126	151358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-15	5	-0.66	112799710	50487	60.89	2260	2285	2205	2960	1600	2280	2234.23	1.32	2287	2346	2312	2246	2212	2146	2330	2230	17	680	100	1410	5	1	16816209	381	18.57	1.57	12	0.30	122.00	1439.00	4830	20240124	-53.11	2025	20241115	11.85	4830	-53.11	20240124	2025	11.85	20241115	4830	-53.11	20240124	2025	11.85	20241115	3.91	N	417180	100	16 억	221429	N	N	N	N
28	20241126	141400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-50	5	-2.19	99068480	44400	53.55	2260	2280	2205	2960	1600	2280	2231.27	1.32	6807	2346	2312	2246	2212	2146	2330	2230	17	680	100	1410	5	1	16816209	375	18.28	1.55	12	0.26	122.00	1439.00	4830	20240124	-53.83	2025	20241115	10.12	4830	-53.83	20240124	2025	10.12	20241115	4830	-53.83	20240124	2025	10.12	20241115	3.91	N	417180	100	16 억	221429	N	N	N	N
29	20241126	131354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	-45	5	-1.97	86767555	38876	46.89	2260	2280	2205	2960	1600	2280	2231.91	1.32	4988	2346	2312	2246	2212	2146	2330	2230	17	680	100	1410	5	1	16816209	376	18.32	1.55	12	0.23	122.00	1439.00	4830	20240124	-53.73	2025	20241115	10.37	4830	-53.73	20240124	2025	10.37	20241115	4830	-53.73	20240124	2025	10.37	20241115	3.91	N	417180	100	16 억	221429	N	N	N	N
30	20241126	121402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	-55	5	-2.41	83059160	37210	44.88	2260	2280	2205	2960	1600	2280	2232.17	1.32	5573	2346	2312	2246	2212	2146	2330	2230	17	680	100	1410	5	1	16816209	374	18.24	1.55	12	0.22	122.00	1439.00	4830	20240124	-53.93	2025	20241115	9.88	4830	-53.93	20240124	2025	9.88	20241115	4830	-53.93	20240124	2025	9.88	20241115	3.91	N	417180	100	16 억	221429	N	N	N	N
31	20241126	111406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-35	5	-1.54	67586750	30262	36.50	2260	2280	2220	2960	1600	2280	2233.39	1.32	6743	2346	2312	2246	2212	2146	2330	2230	17	680	100	1410	5	1	16816209	378	18.40	1.56	12	0.18	122.00	1439.00	4830	20240124	-53.52	2025	20241115	10.86	4830	-53.52	20240124	2025	10.86	20241115	4830	-53.52	20240124	2025	10.86	20241115	3.91	N	417180	100	16 억	221429	N	N	N	N
32	20241126	101417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-60	5	-2.63	45627080	20423	24.63	2260	2280	2220	2960	1600	2280	2234.10	1.32	5120	2346	2312	2246	2212	2146	2330	2230	17	680	100	1410	5	1	16816209	373	18.20	1.54	12	0.12	122.00	1439.00	4830	20240124	-54.04	2025	20241115	9.63	4830	-54.04	20240124	2025	9.63	20241115	4830	-54.04	20240124	2025	9.63	20241115	3.91	N	417180	100	16 억	221429	N	N	N	N
33	20241126	091404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-25	5	-1.10	7779970	3455	4.17	2260	2270	2240	2960	1600	2280	2251.80	1.32	-496	2346	2312	2246	2212	2146	2330	2230	17	680	100	1410	5	1	16816209	379	18.48	1.57	12	0.02	122.00	1439.00	4830	20240124	-53.31	2025	20241115	11.36	4830	-53.31	20240124	2025	11.36	20241115	4830	-53.31	20240124	2025	11.36	20241115	3.91	N	417180	100	16 억	221429	N	N	N	N
34	20241125	161326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	100	2	4.59	183990355	82581	176.00	2180	2280	2180	2830	1530	2180	2228.00	1.09	37617	2243	2211	2183	2151	2123	2227	2167	17	650	100	1350	5	1	16816209	383	18.69	1.58	12	0.49	122.00	1439.00	4830	20240124	-52.80	2025	20241115	12.59	4830	-52.80	20240124	2025	12.59	20241115	4830	-52.80	20240124	2025	12.59	20241115	4.09	N	417180	100	16 억	183812	N	N	N	N
35	20241125	151354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	60	2	2.75	174672110	78446	167.19	2180	2265	2180	2830	1530	2180	2226.65	1.09	36733	2243	2211	2183	2151	2123	2227	2167	17	650	100	1350	5	1	16816209	377	18.36	1.56	12	0.47	122.00	1439.00	4830	20240124	-53.62	2025	20241115	10.62	4830	-53.62	20240124	2025	10.62	20241115	4830	-53.62	20240124	2025	10.62	20241115	4.09	N	417180	100	16 억	183812	N	N	N	N
36	20241125	141350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	65	2	2.98	162925590	73188	155.98	2180	2265	2180	2830	1530	2180	2226.12	1.09	35671	2243	2211	2183	2151	2123	2227	2167	17	650	100	1350	5	1	16816209	378	18.40	1.56	12	0.44	122.00	1439.00	4830	20240124	-53.52	2025	20241115	10.86	4830	-53.52	20240124	2025	10.86	20241115	4830	-53.52	20240124	2025	10.86	20241115	4.09	N	417180	100	16 억	183812	N	N	N	N
37	20241125	131339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	75	2	3.44	156573970	70367	149.97	2180	2265	2180	2830	1530	2180	2225.11	1.09	35627	2243	2211	2183	2151	2123	2227	2167	17	650	100	1350	5	1	16816209	379	18.48	1.57	12	0.42	122.00	1439.00	4830	20240124	-53.31	2025	20241115	11.36	4830	-53.31	20240124	2025	11.36	20241115	4830	-53.31	20240124	2025	11.36	20241115	4.09	N	417180	100	16 억	183812	N	N	N	N
38	20241125	121356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	55	2	2.52	129972790	58463	124.60	2180	2250	2180	2830	1530	2180	2223.16	1.09	35045	2243	2211	2183	2151	2123	2227	2167	17	650	100	1350	5	1	16816209	376	18.32	1.55	12	0.35	122.00	1439.00	4830	20240124	-53.73	2025	20241115	10.37	4830	-53.73	20240124	2025	10.37	20241115	4830	-53.73	20240124	2025	10.37	20241115	4.09	N	417180	100	16 억	183812	N	N	N	N
39	20241125	111350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	45	2	2.06	126559010	56933	121.34	2180	2250	2180	2830	1530	2180	2222.95	1.09	34551	2243	2211	2183	2151	2123	2227	2167	17	650	100	1350	5	1	16816209	374	18.24	1.55	12	0.34	122.00	1439.00	4830	20240124	-53.93	2025	20241115	9.88	4830	-53.93	20240124	2025	9.88	20241115	4830	-53.93	20240124	2025	9.88	20241115	4.09	N	417180	100	16 억	183812	N	N	N	N
40	20241125	101335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	55	2	2.52	54973390	24762	52.77	2180	2250	2180	2830	1530	2180	2220.07	1.09	15932	2243	2211	2183	2151	2123	2227	2167	17	650	100	1350	5	1	16816209	376	18.32	1.55	12	0.15	122.00	1439.00	4830	20240124	-53.73	2025	20241115	10.37	4830	-53.73	20240124	2025	10.37	20241115	4830	-53.73	20240124	2025	10.37	20241115	4.09	N	417180	100	16 억	183812	N	N	N	N
41	20241125	091333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	45	2	2.06	4370655	1983	4.23	2180	2225	2180	2830	1530	2180	2204.06	1.09	1081	2243	2211	2183	2151	2123	2227	2167	17	650	100	1350	5	1	16816209	374	18.24	1.55	12	0.01	122.00	1439.00	4830	20240124	-53.93	2025	20241115	9.88	4830	-53.93	20240124	2025	9.88	20241115	4830	-53.93	20240124	2025	9.88	20241115	4.09	N	417180	100	16 억	183812	N	N	N	N
42	20241122	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	25	2	1.16	101698835	46410	93.31	2155	2215	2155	2800	1510	2155	2191.31	1.01	14368	2248	2201	2168	2121	2088	2195	2115	17	645	100	1330	5	1	16816209	367	17.87	1.51	12	0.28	122.00	1439.00	4830	20240124	-54.87	2025	20241115	7.65	4830	-54.87	20240124	2025	7.65	20241115	4830	-54.87	20240124	2025	7.65	20241115	4.12	N	417180	100	16 억	169444	N	N	N	N
43	20241122	151235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	35	2	1.62	91837910	41892	84.22	2155	2215	2155	2800	1510	2155	2192.25	1.01	15055	2248	2201	2168	2121	2088	2195	2115	17	645	100	1330	5	1	16816209	368	17.95	1.52	12	0.25	122.00	1439.00	4830	20240124	-54.66	2025	20241115	8.15	4830	-54.66	20240124	2025	8.15	20241115	4830	-54.66	20240124	2025	8.15	20241115	4.12	N	417180	100	16 억	169444	N	N	N	N
44	20241122	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	15	2	0.70	81214380	37012	74.41	2155	2215	2155	2800	1510	2155	2194.27	1.01	12312	2248	2201	2168	2121	2088	2195	2115	17	645	100	1330	5	1	16816209	365	17.79	1.51	12	0.22	122.00	1439.00	4830	20240124	-55.07	2025	20241115	7.16	4830	-55.07	20240124	2025	7.16	20241115	4830	-55.07	20240124	2025	7.16	20241115	4.12	N	417180	100	16 억	169444	N	N	N	N
45	20241122	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	35	2	1.62	74312850	33841	68.04	2155	2215	2155	2800	1510	2155	2195.94	1.01	12638	2248	2201	2168	2121	2088	2195	2115	17	645	100	1330	5	1	16816209	368	17.95	1.52	12	0.20	122.00	1439.00	4830	20240124	-54.66	2025	20241115	8.15	4830	-54.66	20240124	2025	8.15	20241115	4830	-54.66	20240124	2025	8.15	20241115	4.12	N	417180	100	16 억	169444	N	N	N	N
46	20241122	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	50	2	2.32	61362755	27915	56.12	2155	2215	2155	2800	1510	2155	2198.20	1.01	9899	2248	2201	2168	2121	2088	2195	2115	17	645	100	1330	5	1	16816209	371	18.07	1.53	12	0.17	122.00	1439.00	4830	20240124	-54.35	2025	20241115	8.89	4830	-54.35	20240124	2025	8.89	20241115	4830	-54.35	20240124	2025	8.89	20241115	4.12	N	417180	100	16 억	169444	N	N	N	N
47	20241122	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	50	2	2.32	57463815	26145	52.56	2155	2215	2155	2800	1510	2155	2197.89	1.01	9175	2248	2201	2168	2121	2088	2195	2115	17	645	100	1330	5	1	16816209	371	18.07	1.53	12	0.16	122.00	1439.00	4830	20240124	-54.35	2025	20241115	8.89	4830	-54.35	20240124	2025	8.89	20241115	4830	-54.35	20240124	2025	8.89	20241115	4.12	N	417180	100	16 억	169444	N	N	N	N
48	20241122	101247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	45	2	2.09	46626635	21232	42.69	2155	2210	2155	2800	1510	2155	2196.05	1.01	10474	2248	2201	2168	2121	2088	2195	2115	17	645	100	1330	5	1	16816209	370	18.03	1.53	12	0.13	122.00	1439.00	4830	20240124	-54.45	2025	20241115	8.64	4830	-54.45	20240124	2025	8.64	20241115	4830	-54.45	20240124	2025	8.64	20241115	4.12	N	417180	100	16 억	169444	N	N	N	N
49	20241122	091240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	40	2	1.86	10088145	4617	9.28	2155	2200	2155	2800	1510	2155	2185.00	1.01	1879	2248	2201	2168	2121	2088	2195	2115	17	645	100	1330	5	1	16816209	369	17.99	1.53	12	0.03	122.00	1439.00	4830	20240124	-54.55	2025	20241115	8.40	4830	-54.55	20240124	2025	8.40	20241115	4830	-54.55	20240124	2025	8.40	20241115	4.12	N	417180	100	16 억	169444	N	N	N	N
50	20241121	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-10	5	-0.46	107352900	49740	74.27	2155	2215	2135	2810	1520	2165	2158.28	1.05	-7790	2295	2230	2165	2100	2035	2197	2067	17	645	100	1340	5	1	16816209	362	17.66	1.50	12	0.30	122.00	1439.00	4830	20240124	-55.38	2025	20241115	6.42	4830	-55.38	20240124	2025	6.42	20241115	4830	-55.38	20240124	2025	6.42	20241115	4.09	N	417180	100	16 억	177202	N	N	N	N
51	20241121	151250	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-10	5	-0.46	101662225	47101	70.33	2155	2215	2135	2810	1520	2165	2158.39	1.05	-6074	2295	2230	2165	2100	2035	2197	2067	17	645	100	1340	5	1	16816209	362	17.66	1.50	12	0.28	122.00	1439.00	4830	20240124	-55.38	2025	20241115	6.42	4830	-55.38	20240124	2025	6.42	20241115	4830	-55.38	20240124	2025	6.42	20241115	4.09	N	417180	100	16 억	177202	N	N	N	N
52	20241121	141249	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-5	5	-0.23	94683215	43865	65.50	2155	2215	2135	2810	1520	2165	2158.51	1.05	-7512	2295	2230	2165	2100	2035	2197	2067	17	645	100	1340	5	1	16816209	363	17.70	1.50	12	0.26	122.00	1439.00	4830	20240124	-55.28	2025	20241115	6.67	4830	-55.28	20240124	2025	6.67	20241115	4830	-55.28	20240124	2025	6.67	20241115	4.09	N	417180	100	16 억	177202	N	N	N	N
53	20241121	131240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	15	2	0.69	78157485	36210	54.07	2155	2215	2135	2810	1520	2165	2158.45	1.05	-7910	2295	2230	2165	2100	2035	2197	2067	17	645	100	1340	5	1	16816209	367	17.87	1.51	12	0.22	122.00	1439.00	4830	20240124	-54.87	2025	20241115	7.65	4830	-54.87	20240124	2025	7.65	20241115	4830	-54.87	20240124	2025	7.65	20241115	4.09	N	417180	100	16 억	177202	N	N	N	N
54	20241121	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	15	2	0.69	70495895	32700	48.83	2155	2215	2135	2810	1520	2165	2155.84	1.05	-6161	2295	2230	2165	2100	2035	2197	2067	17	645	100	1340	5	1	16816209	367	17.87	1.51	12	0.19	122.00	1439.00	4830	20240124	-54.87	2025	20241115	7.65	4830	-54.87	20240124	2025	7.65	20241115	4830	-54.87	20240124	2025	7.65	20241115	4.09	N	417180	100	16 억	177202	N	N	N	N
55	20241121	111246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	5	2	0.23	67242415	31206	46.59	2155	2215	2135	2810	1520	2165	2154.79	1.05	-6225	2295	2230	2165	2100	2035	2197	2067	17	645	100	1340	5	1	16816209	365	17.79	1.51	12	0.19	122.00	1439.00	4830	20240124	-55.07	2025	20241115	7.16	4830	-55.07	20240124	2025	7.16	20241115	4830	-55.07	20240124	2025	7.16	20241115	4.09	N	417180	100	16 억	177202	N	N	N	N
56	20241121	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	10	2	0.46	54656510	25376	37.89	2155	2215	2135	2810	1520	2165	2153.87	1.05	-8222	2295	2230	2165	2100	2035	2197	2067	17	645	100	1340	5	1	16816209	366	17.83	1.51	12	0.15	122.00	1439.00	4830	20240124	-54.97	2025	20241115	7.41	4830	-54.97	20240124	2025	7.41	20241115	4830	-54.97	20240124	2025	7.41	20241115	4.09	N	417180	100	16 억	177202	N	N	N	N
57	20241121	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	15	2	0.69	15663310	7264	10.85	2155	2215	2155	2810	1520	2165	2156.29	1.05	-459	2295	2230	2165	2100	2035	2197	2067	17	645	100	1340	5	1	16816209	367	17.87	1.51	12	0.04	122.00	1439.00	4830	20240124	-54.87	2025	20241115	7.65	4830	-54.87	20240124	2025	7.65	20241115	4830	-54.87	20240124	2025	7.65	20241115	4.09	N	417180	100	16 억	177202	N	N	N	N
58	20241120	161233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-65	5	-2.91	146143990	66900	93.74	2210	2230	2100	2895	1565	2230	2184.61	1.03	3963	2286	2257	2201	2172	2116	2272	2187	17	665	100	1380	5	1	16816209	364	17.75	1.50	12	0.40	122.00	1439.00	4830	20240124	-55.18	2025	20241115	6.91	4830	-55.18	20240124	2025	6.91	20241115	4830	-55.18	20240124	2025	6.91	20241115	4.16	N	417180	100	16 억	173220	N	N	N	N
59	20241120	151251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-45	5	-2.02	134595670	61593	86.31	2210	2230	2100	2895	1565	2230	2185.24	1.03	1851	2286	2257	2201	2172	2116	2272	2187	17	665	100	1380	5	1	16816209	367	17.91	1.52	12	0.37	122.00	1439.00	4830	20240124	-54.76	2025	20241115	7.90	4830	-54.76	20240124	2025	7.90	20241115	4830	-54.76	20240124	2025	7.90	20241115	4.16	N	417180	100	16 억	173220	N	N	N	N
60	20241120	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-30	5	-1.35	102524380	46781	65.55	2210	2230	2100	2895	1565	2230	2191.58	1.03	7	2286	2257	2201	2172	2116	2272	2187	17	665	100	1380	5	1	16816209	370	18.03	1.53	12	0.28	122.00	1439.00	4830	20240124	-54.45	2025	20241115	8.64	4830	-54.45	20240124	2025	8.64	20241115	4830	-54.45	20240124	2025	8.64	20241115	4.16	N	417180	100	16 억	173220	N	N	N	N
61	20241120	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	-10	5	-0.45	99518610	45415	63.64	2210	2230	2100	2895	1565	2230	2191.32	1.03	54	2286	2257	2201	2172	2116	2272	2187	17	665	100	1380	5	1	16816209	373	18.20	1.54	12	0.27	122.00	1439.00	4830	20240124	-54.04	2025	20241115	9.63	4830	-54.04	20240124	2025	9.63	20241115	4830	-54.04	20240124	2025	9.63	20241115	4.16	N	417180	100	16 억	173220	N	N	N	N
62	20241120	121251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-35	5	-1.57	66663505	30504	42.74	2210	2230	2100	2895	1565	2230	2185.40	1.03	594	2286	2257	2201	2172	2116	2272	2187	17	665	100	1380	5	1	16816209	369	17.99	1.53	12	0.18	122.00	1439.00	4830	20240124	-54.55	2025	20241115	8.40	4830	-54.55	20240124	2025	8.40	20241115	4830	-54.55	20240124	2025	8.40	20241115	4.16	N	417180	100	16 억	173220	N	N	N	N
63	20241120	111256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-30	5	-1.35	55421080	25374	35.55	2210	2230	2100	2895	1565	2230	2184.17	1.03	-1247	2286	2257	2201	2172	2116	2272	2187	17	665	100	1380	5	1	16816209	370	18.03	1.53	12	0.15	122.00	1439.00	4830	20240124	-54.45	2025	20241115	8.64	4830	-54.45	20240124	2025	8.64	20241115	4830	-54.45	20240124	2025	8.64	20241115	4.16	N	417180	100	16 억	173220	N	N	N	N
64	20241120	101254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-55	5	-2.47	49244670	22561	31.61	2210	2230	2100	2895	1565	2230	2182.73	1.03	-310	2286	2257	2201	2172	2116	2272	2187	17	665	100	1380	5	1	16816209	366	17.83	1.51	12	0.13	122.00	1439.00	4830	20240124	-54.97	2025	20241115	7.41	4830	-54.97	20240124	2025	7.41	20241115	4830	-54.97	20240124	2025	7.41	20241115	4.16	N	417180	100	16 억	173220	N	N	N	N
65	20241120	091252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-55	5	-2.47	29504045	13524	18.95	2210	2230	2100	2895	1565	2230	2181.61	1.03	218	2286	2257	2201	2172	2116	2272	2187	17	665	100	1380	5	1	16816209	366	17.83	1.51	12	0.08	122.00	1439.00	4830	20240124	-54.97	2025	20241115	7.41	4830	-54.97	20240124	2025	7.41	20241115	4830	-54.97	20240124	2025	7.41	20241115	4.16	N	417180	100	16 억	173220	N	N	N	N
66	20241119	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	55	2	2.53	156221635	71260	114.67	2145	2230	2145	2825	1525	2175	2192.14	1.08	-8655	2238	2206	2153	2121	2068	2222	2137	17	650	100	1340	5	1	16816209	375	18.28	1.55	12	0.42	122.00	1439.00	4830	20240124	-53.83	2025	20241115	10.12	4830	-53.83	20240124	2025	10.12	20241115	4830	-53.83	20240124	2025	10.12	20241115	4.22	N	417180	100	16 억	181875	N	N	N	N
67	20241119	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	35	2	1.61	132865205	60745	97.75	2145	2220	2145	2825	1525	2175	2187.26	1.08	-7539	2238	2206	2153	2121	2068	2222	2137	17	650	100	1340	5	1	16816209	372	18.11	1.54	12	0.36	122.00	1439.00	4830	20240124	-54.24	2025	20241115	9.14	4830	-54.24	20240124	2025	9.14	20241115	4830	-54.24	20240124	2025	9.14	20241115	4.22	N	417180	100	16 억	181875	N	N	N	N
68	20241119	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	35	2	1.61	119530875	54669	87.97	2145	2220	2145	2825	1525	2175	2186.45	1.08	-9209	2238	2206	2153	2121	2068	2222	2137	17	650	100	1340	5	1	16816209	372	18.11	1.54	12	0.33	122.00	1439.00	4830	20240124	-54.24	2025	20241115	9.14	4830	-54.24	20240124	2025	9.14	20241115	4830	-54.24	20240124	2025	9.14	20241115	4.22	N	417180	100	16 억	181875	N	N	N	N
69	20241119	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	25	2	1.15	109547265	50136	80.67	2145	2220	2145	2825	1525	2175	2185.00	1.08	-7731	2238	2206	2153	2121	2068	2222	2137	17	650	100	1340	5	1	16816209	370	18.03	1.53	12	0.30	122.00	1439.00	4830	20240124	-54.45	2025	20241115	8.64	4830	-54.45	20240124	2025	8.64	20241115	4830	-54.45	20240124	2025	8.64	20241115	4.22	N	417180	100	16 억	181875	N	N	N	N
70	20241119	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	25	2	1.15	103587515	47421	76.31	2145	2220	2145	2825	1525	2175	2184.42	1.08	-8332	2238	2206	2153	2121	2068	2222	2137	17	650	100	1340	5	1	16816209	370	18.03	1.53	12	0.28	122.00	1439.00	4830	20240124	-54.45	2025	20241115	8.64	4830	-54.45	20240124	2025	8.64	20241115	4830	-54.45	20240124	2025	8.64	20241115	4.22	N	417180	100	16 억	181875	N	N	N	N
71	20241119	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	0	3	0.00	98504215	45101	72.57	2145	2220	2145	2825	1525	2175	2184.08	1.08	-7598	2238	2206	2153	2121	2068	2222	2137	17	650	100	1340	5	1	16816209	366	17.83	1.51	12	0.27	122.00	1439.00	4830	20240124	-54.97	2025	20241115	7.41	4830	-54.97	20240124	2025	7.41	20241115	4830	-54.97	20240124	2025	7.41	20241115	4.22	N	417180	100	16 억	181875	N	N	N	N
72	20241119	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	25	2	1.15	57536245	26261	42.26	2145	2220	2145	2825	1525	2175	2190.94	1.08	-8142	2238	2206	2153	2121	2068	2222	2137	17	650	100	1340	5	1	16816209	370	18.03	1.53	12	0.16	122.00	1439.00	4830	20240124	-54.45	2025	20241115	8.64	4830	-54.45	20240124	2025	8.64	20241115	4830	-54.45	20240124	2025	8.64	20241115	4.22	N	417180	100	16 억	181875	N	N	N	N
73	20241119	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	10	2	0.46	13601695	6304	10.14	2145	2185	2145	2825	1525	2175	2157.63	1.08	49	2238	2206	2153	2121	2068	2222	2137	17	650	100	1340	5	1	16816209	367	17.91	1.52	12	0.04	122.00	1439.00	4830	20240124	-54.76	2025	20241115	7.90	4830	-54.76	20240124	2025	7.90	20241115	4830	-54.76	20240124	2025	7.90	20241115	4.22	N	417180	100	16 억	181875	N	N	N	N
74	20241118	161147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	30	2	1.40	132738115	61666	80.18	2100	2185	2100	2785	1505	2145	2152.53	1.04	6656	2305	2225	2125	2045	1945	2265	2085	17	640	100	1320	5	1	16816209	366	17.83	1.51	12	0.37	122.00	1439.00	4830	20240124	-54.97	2025	20241115	7.41	4830	-54.97	20240124	2025	7.41	20241115	4830	-54.97	20240124	2025	7.41	20241115	4.18	N	417180	100	16 억	175155	N	N	N	N
75	20241118	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	30	2	1.40	121176355	56349	73.27	2100	2185	2100	2785	1505	2145	2150.46	1.04	4112	2305	2225	2125	2045	1945	2265	2085	17	640	100	1320	5	1	16816209	366	17.83	1.51	12	0.34	122.00	1439.00	4830	20240124	-54.97	2025	20241115	7.41	4830	-54.97	20240124	2025	7.41	20241115	4830	-54.97	20240124	2025	7.41	20241115	4.18	N	417180	100	16 억	175155	N	N	N	N
76	20241118	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	20	2	0.93	115204000	53601	69.70	2100	2185	2100	2785	1505	2145	2149.29	1.04	3803	2305	2225	2125	2045	1945	2265	2085	17	640	100	1320	5	1	16816209	364	17.75	1.50	12	0.32	122.00	1439.00	4830	20240124	-55.18	2025	20241115	6.91	4830	-55.18	20240124	2025	6.91	20241115	4830	-55.18	20240124	2025	6.91	20241115	4.18	N	417180	100	16 억	175155	N	N	N	N
77	20241118	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	15	2	0.70	95033715	44315	57.62	2100	2185	2100	2785	1505	2145	2144.50	1.04	5241	2305	2225	2125	2045	1945	2265	2085	17	640	100	1320	5	1	16816209	363	17.70	1.50	12	0.26	122.00	1439.00	4830	20240124	-55.28	2025	20241115	6.67	4830	-55.28	20240124	2025	6.67	20241115	4830	-55.28	20240124	2025	6.67	20241115	4.18	N	417180	100	16 억	175155	N	N	N	N
78	20241118	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	30	2	1.40	84749280	39549	51.43	2100	2185	2100	2785	1505	2145	2142.89	1.04	5713	2305	2225	2125	2045	1945	2265	2085	17	640	100	1320	5	1	16816209	366	17.83	1.51	12	0.24	122.00	1439.00	4830	20240124	-54.97	2025	20241115	7.41	4830	-54.97	20240124	2025	7.41	20241115	4830	-54.97	20240124	2025	7.41	20241115	4.18	N	417180	100	16 억	175155	N	N	N	N
79	20241118	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	20	2	0.93	68346810	31982	41.59	2100	2185	2100	2785	1505	2145	2137.04	1.04	10342	2305	2225	2125	2045	1945	2265	2085	17	640	100	1320	5	1	16816209	364	17.75	1.50	12	0.19	122.00	1439.00	4830	20240124	-55.18	2025	20241115	6.91	4830	-55.18	20240124	2025	6.91	20241115	4830	-55.18	20240124	2025	6.91	20241115	4.18	N	417180	100	16 억	175155	N	N	N	N
80	20241118	101148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	5	2	0.23	47079045	22154	28.81	2100	2185	2100	2785	1505	2145	2125.08	1.04	6305	2305	2225	2125	2045	1945	2265	2085	17	640	100	1320	5	1	16816209	362	17.62	1.49	12	0.13	122.00	1439.00	4830	20240124	-55.49	2025	20241115	6.17	4830	-55.49	20240124	2025	6.17	20241115	4830	-55.49	20240124	2025	6.17	20241115	4.18	N	417180	100	16 억	175155	N	N	N	N
81	20241118	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2130	-15	5	-0.70	29774410	14094	18.33	2100	2160	2100	2785	1505	2145	2112.56	1.04	3115	2305	2225	2125	2045	1945	2265	2085	17	640	100	1320	5	1	16816209	358	17.46	1.48	12	0.08	122.00	1439.00	4830	20240124	-55.90	2025	20241115	5.19	4830	-55.90	20240124	2025	5.19	20241115	4830	-55.90	20240124	2025	5.19	20241115	4.18	N	417180	100	16 억	175155	N	N	N	N
82	20241115	161238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2145	45	2	2.14	160732070	76706	90.56	2025	2205	2025	2730	1470	2100	2095.42	0.94	17328	2280	2190	2120	2030	1960	2155	1995	17	630	100	1300	5	1	16816209	361	17.58	1.49	12	0.46	122.00	1439.00	4830	20240124	-55.59	2025	20241115	5.93	4830	-55.59	20240124	2025	5.93	20241115	4830	-55.59	20240124	2025	5.93	20241115	4.45	N	417180	100	16 억	157391	N	N	N	N
83	20241115	151308	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2130	30	2	1.43	152295780	72752	85.89	2025	2205	2025	2730	1470	2100	2093.35	0.94	16266	2280	2190	2120	2030	1960	2155	1995	17	630	100	1300	5	1	16816209	358	17.46	1.48	12	0.43	122.00	1439.00	4830	20240124	-55.90	2025	20241115	5.19	4830	-55.90	20240124	2025	5.19	20241115	4830	-55.90	20240124	2025	5.19	20241115	4.45	N	417180	100	16 억	157391	N	N	N	N
84	20241115	141253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2145	45	2	2.14	141785140	67854	80.11	2025	2205	2025	2730	1470	2100	2089.55	0.94	16725	2280	2190	2120	2030	1960	2155	1995	17	630	100	1300	5	1	16816209	361	17.58	1.49	12	0.40	122.00	1439.00	4830	20240124	-55.59	2025	20241115	5.93	4830	-55.59	20240124	2025	5.93	20241115	4830	-55.59	20240124	2025	5.93	20241115	4.45	N	417180	100	16 억	157391	N	N	N	N
85	20241115	131252	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2130	30	2	1.43	137654250	65918	77.82	2025	2205	2025	2730	1470	2100	2088.25	0.94	15924	2280	2190	2120	2030	1960	2155	1995	17	630	100	1300	5	1	16816209	358	17.46	1.48	12	0.39	122.00	1439.00	4830	20240124	-55.90	2025	20241115	5.19	4830	-55.90	20240124	2025	5.19	20241115	4830	-55.90	20240124	2025	5.19	20241115	4.45	N	417180	100	16 억	157391	N	N	N	N
86	20241115	121253	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2095	-5	5	-0.24	99227595	47993	56.66	2025	2175	2025	2730	1470	2100	2067.48	0.94	13635	2280	2190	2120	2030	1960	2155	1995	17	630	100	1300	5	1	16816209	352	17.17	1.46	12	0.29	122.00	1439.00	4830	20240124	-56.63	2025	20241115	3.46	4830	-56.63	20240124	2025	3.46	20241115	4830	-56.63	20240124	2025	3.46	20241115	4.45	N	417180	100	16 억	157391	N	N	N	N
87	20241115	111224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2070	-30	5	-1.43	82010405	39725	46.90	2025	2175	2025	2730	1470	2100	2064.36	0.94	13013	2280	2190	2120	2030	1960	2155	1995	17	630	100	1300	5	1	16816209	348	16.97	1.44	12	0.24	122.00	1439.00	4830	20240124	-57.14	2025	20241115	2.22	4830	-57.14	20240124	2025	2.22	20241115	4830	-57.14	20240124	2025	2.22	20241115	4.45	N	417180	100	16 억	157391	N	N	N	N
88	20241115	101223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	-55	5	-2.62	71604900	34709	40.98	2025	2175	2025	2730	1470	2100	2062.90	0.94	10656	2280	2190	2120	2030	1960	2155	1995	17	630	100	1300	5	1	16816209	344	16.76	1.42	12	0.21	122.00	1439.00	4830	20240124	-57.66	2025	20241115	0.99	4830	-57.66	20240124	2025	0.99	20241115	4830	-57.66	20240124	2025	0.99	20241115	4.45	N	417180	100	16 억	157391	N	N	N	N
89	20241115	091135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2070	-30	5	-1.43	45068580	21925	25.88	2025	2175	2025	2730	1470	2100	2055.38	0.94	7123	2280	2190	2120	2030	1960	2155	1995	17	630	100	1300	5	1	16816209	348	16.97	1.44	12	0.13	122.00	1439.00	4830	20240124	-57.14	2025	20241115	2.22	4830	-57.14	20240124	2025	2.22	20241115	4830	-57.14	20240124	2025	2.22	20241115	4.45	N	417180	100	16 억	157391	N	N	N	N
90	20241114	161214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2120	-20	5	-0.93	166177505	77421	45.74	2120	2210	2050	2780	1500	2140	2146.41	0.88	7929	2296	2217	2151	2072	2006	2185	2040	17	640	100	1320	5	1	16816209	357	17.38	1.47	12	0.46	122.00	1439.00	4830	20240124	-56.11	2050	20241114	3.41	4830	-56.11	20240124	2050	3.41	20241114	4830	-56.11	20240124	2050	3.41	20241114	4.53	N	417180	100	16 억	148473	N	N	N	N
91	20241114	151223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2125	-15	5	-0.70	160476375	74742	44.16	2120	2210	2050	2780	1500	2140	2147.07	0.88	6767	2296	2217	2151	2072	2006	2185	2040	17	640	100	1320	5	1	16816209	357	17.42	1.48	12	0.44	122.00	1439.00	4830	20240124	-56.00	2050	20241114	3.66	4830	-56.00	20240124	2050	3.66	20241114	4830	-56.00	20240124	2050	3.66	20241114	4.53	N	417180	100	16 억	148473	N	N	N	N
92	20241114	141214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2165	25	2	1.17	137234320	63876	37.74	2120	2210	2050	2780	1500	2140	2148.45	0.88	6558	2296	2217	2151	2072	2006	2185	2040	17	640	100	1320	5	1	16816209	364	17.75	1.50	12	0.38	122.00	1439.00	4830	20240124	-55.18	2050	20241114	5.61	4830	-55.18	20240124	2050	5.61	20241114	4830	-55.18	20240124	2050	5.61	20241114	4.53	N	417180	100	16 억	148473	N	N	N	N
93	20241114	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	40	2	1.87	64725180	29766	17.59	2120	2210	2120	2780	1500	2140	2174.47	0.88	3454	2296	2217	2151	2072	2006	2185	2040	17	640	100	1320	5	1	16816209	367	17.87	1.51	12	0.18	122.00	1439.00	4830	20240124	-54.87	2085	20241113	4.56	4830	-54.87	20240124	2085	4.56	20241113	4830	-54.87	20240124	2085	4.56	20241113	4.53	N	417180	100	16 억	148473	N	N	N	N
94	20241114	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	35	2	1.64	62698375	28832	17.03	2120	2210	2120	2780	1500	2140	2174.61	0.88	3162	2296	2217	2151	2072	2006	2185	2040	17	640	100	1320	5	1	16816209	366	17.83	1.51	12	0.17	122.00	1439.00	4830	20240124	-54.97	2085	20241113	4.32	4830	-54.97	20240124	2085	4.32	20241113	4830	-54.97	20240124	2085	4.32	20241113	4.53	N	417180	100	16 억	148473	N	N	N	N
95	20241114	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	25	2	1.17	34045825	15598	9.22	2120	2210	2120	2780	1500	2140	2182.70	0.88	4087	2296	2217	2151	2072	2006	2185	2040	17	640	100	1320	5	1	16816209	364	17.75	1.50	12	0.09	122.00	1439.00	4830	20240124	-55.18	2085	20241113	3.84	4830	-55.18	20240124	2085	3.84	20241113	4830	-55.18	20240124	2085	3.84	20241113	4.53	N	417180	100	16 억	148473	N	N	N	N
96	20241114	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	60	2	2.80	10473800	4849	2.86	2120	2210	2120	2780	1500	2140	2159.99	0.88	1308	2296	2217	2151	2072	2006	2185	2040	17	640	100	1320	5	1	16816209	370	18.03	1.53	12	0.03	122.00	1439.00	4830	20240124	-54.45	2085	20241113	5.52	4830	-54.45	20240124	2085	5.52	20241113	4830	-54.45	20240124	2085	5.52	20241113	4.53	N	417180	100	16 억	148473	N	N	N	N
97	20241114	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.88	0	2296	2217	2151	2072	2006	2185	2040	17	640	100	1320	5	1	16816209	360	17.54	1.49	12	0.00	122.00	1439.00	4830	20240124	-55.69	2085	20241113	2.64	4830	-55.69	20240124	2085	2.64	20241113	4830	-55.69	20240124	2085	2.64	20241113	4.53	N	417180	100	16 억	148473	N	N	N	N
98	20241113	160823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2140	-55	5	-2.51	361800135	168409	174.26	2195	2230	2085	2850	1540	2195	2148.36	0.58	50587	2328	2261	2228	2161	2128	2245	2145	17	655	100	1360	5	1	16816209	360	17.54	1.49	12	1.00	122.00	1439.00	4830	20240124	-55.69	2085	20241113	2.64	4830	-55.69	20240124	2085	2.64	20241113	4830	-55.69	20240124	2085	2.64	20241113	4.55	N	417180	100	16 억	98342	N	N	N	N
99	20241113	150901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2115	-80	5	-3.64	334853305	155643	161.05	2195	2230	2085	2850	1540	2195	2151.42	0.58	48230	2328	2261	2228	2161	2128	2245	2145	17	655	100	1360	5	1	16816209	356	17.34	1.47	12	0.93	122.00	1439.00	4830	20240124	-56.21	2085	20241113	1.44	4830	-56.21	20240124	2085	1.44	20241113	4830	-56.21	20240124	2085	1.44	20241113	4.55	N	417180	100	16 억	98342	N	N	N	N
100	20241113	140857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2140	-55	5	-2.51	311142430	144498	149.51	2195	2230	2085	2850	1540	2195	2153.26	0.58	44104	2328	2261	2228	2161	2128	2245	2145	17	655	100	1360	5	1	16816209	360	17.54	1.49	12	0.86	122.00	1439.00	4830	20240124	-55.69	2085	20241113	2.64	4830	-55.69	20240124	2085	2.64	20241113	4830	-55.69	20240124	2085	2.64	20241113	4.55	N	417180	100	16 억	98342	N	N	N	N
101	20241113	130901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2145	-50	5	-2.28	278730740	129259	133.75	2195	2230	2085	2850	1540	2195	2156.37	0.58	38996	2328	2261	2228	2161	2128	2245	2145	17	655	100	1360	5	1	16816209	361	17.58	1.49	12	0.77	122.00	1439.00	4830	20240124	-55.59	2085	20241113	2.88	4830	-55.59	20240124	2085	2.88	20241113	4830	-55.59	20240124	2085	2.88	20241113	4.55	N	417180	100	16 억	98342	N	N	N	N
102	20241113	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-20	5	-0.91	115537230	52638	54.47	2195	2230	2160	2850	1540	2195	2194.94	0.58	20935	2328	2261	2228	2161	2128	2245	2145	17	655	100	1360	5	1	16816209	366	17.83	1.51	12	0.31	122.00	1439.00	4830	20240124	-54.97	2100	20240805	3.57	4830	-54.97	20240124	2100	3.57	20240805	4830	-54.97	20240124	2100	3.57	20240805	4.55	N	417180	100	16 억	98342	N	N	N	N
103	20241113	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	10	2	0.46	87465150	39814	41.20	2195	2230	2160	2850	1540	2195	2196.84	0.58	17525	2328	2261	2228	2161	2128	2245	2145	17	655	100	1360	5	1	16816209	371	18.07	1.53	12	0.24	122.00	1439.00	4830	20240124	-54.35	2100	20240805	5.00	4830	-54.35	20240124	2100	5.00	20240805	4830	-54.35	20240124	2100	5.00	20240805	4.55	N	417180	100	16 억	98342	N	N	N	N
104	20241113	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	0	3	0.00	60067875	27331	28.28	2195	2230	2160	2850	1540	2195	2197.79	0.58	12972	2328	2261	2228	2161	2128	2245	2145	17	655	100	1360	5	1	16816209	369	17.99	1.53	12	0.16	122.00	1439.00	4830	20240124	-54.55	2100	20240805	4.52	4830	-54.55	20240124	2100	4.52	20240805	4830	-54.55	20240124	2100	4.52	20240805	4.55	N	417180	100	16 억	98342	N	N	N	N
105	20241113	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	20	2	0.91	25472205	11580	11.98	2195	2220	2160	2850	1540	2195	2199.67	0.58	6941	2328	2261	2228	2161	2128	2245	2145	17	655	100	1360	5	1	16816209	372	18.16	1.54	12	0.07	122.00	1439.00	4830	20240124	-54.14	2100	20240805	5.48	4830	-54.14	20240124	2100	5.48	20240805	4830	-54.14	20240124	2100	5.48	20240805	4.55	N	417180	100	16 억	98342	N	N	N	N
106	20241112	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-90	5	-3.94	209928685	93764	108.24	2255	2295	2195	2970	1600	2285	2238.94	0.56	4375	2458	2371	2323	2236	2188	2347	2212	17	685	100	1410	5	1	16816209	369	17.99	1.53	12	0.56	122.00	1439.00	4830	20240124	-54.55	2100	20240805	4.52	4830	-54.55	20240124	2100	4.52	20240805	4830	-54.55	20240124	2100	4.52	20240805	4.62	N	417180	100	16 억	94003	N	N	N	N
107	20241112	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	-55	5	-2.41	191740490	85500	98.70	2255	2295	2215	2970	1600	2285	2242.58	0.56	2708	2458	2371	2323	2236	2188	2347	2212	17	685	100	1410	5	1	16816209	375	18.28	1.55	12	0.51	122.00	1439.00	4830	20240124	-53.83	2100	20240805	6.19	4830	-53.83	20240124	2100	6.19	20240805	4830	-53.83	20240124	2100	6.19	20240805	4.62	N	417180	100	16 억	94003	N	N	N	N
108	20241112	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	-50	5	-2.19	134210260	59683	68.90	2255	2295	2220	2970	1600	2285	2248.72	0.56	-4286	2458	2371	2323	2236	2188	2347	2212	17	685	100	1410	5	1	16816209	376	18.32	1.55	12	0.35	122.00	1439.00	4830	20240124	-53.73	2100	20240805	6.43	4830	-53.73	20240124	2100	6.43	20240805	4830	-53.73	20240124	2100	6.43	20240805	4.62	N	417180	100	16 억	94003	N	N	N	N
109	20241112	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-40	5	-1.75	114465430	50846	58.70	2255	2295	2220	2970	1600	2285	2251.22	0.56	-4186	2458	2371	2323	2236	2188	2347	2212	17	685	100	1410	5	1	16816209	378	18.40	1.56	12	0.30	122.00	1439.00	4830	20240124	-53.52	2100	20240805	6.90	4830	-53.52	20240124	2100	6.90	20240805	4830	-53.52	20240124	2100	6.90	20240805	4.62	N	417180	100	16 억	94003	N	N	N	N
110	20241112	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-30	5	-1.31	95492755	42475	49.03	2255	2295	2220	2970	1600	2285	2248.21	0.56	-3127	2458	2371	2323	2236	2188	2347	2212	17	685	100	1410	5	1	16816209	379	18.48	1.57	12	0.25	122.00	1439.00	4830	20240124	-53.31	2100	20240805	7.38	4830	-53.31	20240124	2100	7.38	20240805	4830	-53.31	20240124	2100	7.38	20240805	4.62	N	417180	100	16 억	94003	N	N	N	N
111	20241112	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-35	5	-1.53	83666380	37224	42.97	2255	2295	2220	2970	1600	2285	2247.65	0.56	-1499	2458	2371	2323	2236	2188	2347	2212	17	685	100	1410	5	1	16816209	378	18.44	1.56	12	0.22	122.00	1439.00	4830	20240124	-53.42	2100	20240805	7.14	4830	-53.42	20240124	2100	7.14	20240805	4830	-53.42	20240124	2100	7.14	20240805	4.62	N	417180	100	16 억	94003	N	N	N	N
112	20241112	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-40	5	-1.75	70646695	31414	36.26	2255	2295	2220	2970	1600	2285	2248.89	0.56	-2794	2458	2371	2323	2236	2188	2347	2212	17	685	100	1410	5	1	16816209	378	18.40	1.56	12	0.19	122.00	1439.00	4830	20240124	-53.52	2100	20240805	6.90	4830	-53.52	20240124	2100	6.90	20240805	4830	-53.52	20240124	2100	6.90	20240805	4.62	N	417180	100	16 억	94003	N	N	N	N
113	20241112	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	-35	5	-1.53	18597045	8240	9.51	2255	2295	2250	2970	1600	2285	2256.92	0.56	-1208	2458	2371	2323	2236	2188	2347	2212	17	685	100	1410	5	1	16816209	378	18.44	1.56	12	0.05	122.00	1439.00	4830	20240124	-53.42	2100	20240805	7.14	4830	-53.42	20240124	2100	7.14	20240805	4830	-53.42	20240124	2100	7.14	20240805	4.62	N	417180	100	16 억	94003	N	N	N	N
114	20241111	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	-120	5	-4.99	199205145	86265	92.12	2405	2410	2275	3125	1685	2405	2309.28	0.68	-19870	2561	2482	2441	2362	2321	2462	2342	17	720	100	1490	5	1	16816209	384	18.73	1.59	12	0.51	122.00	1439.00	4830	20240124	-52.69	2100	20240805	8.81	4830	-52.69	20240124	2100	8.81	20240805	4830	-52.69	20240124	2100	8.81	20240805	4.62	N	417180	100	16 억	113861	N	N	N	N
115	20241111	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	-115	5	-4.78	187195315	81013	86.51	2405	2410	2275	3125	1685	2405	2310.66	0.68	-17960	2561	2482	2441	2362	2321	2462	2342	17	720	100	1490	5	1	16816209	385	18.77	1.59	12	0.48	122.00	1439.00	4830	20240124	-52.59	2100	20240805	9.05	4830	-52.59	20240124	2100	9.05	20240805	4830	-52.59	20240124	2100	9.05	20240805	4.62	N	417180	100	16 억	113861	N	N	N	N
116	20241111	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-110	5	-4.57	172486580	74593	79.66	2405	2410	2275	3125	1685	2405	2312.35	0.68	-16735	2561	2482	2441	2362	2321	2462	2342	17	720	100	1490	5	1	16816209	386	18.81	1.59	12	0.44	122.00	1439.00	4830	20240124	-52.48	2100	20240805	9.29	4830	-52.48	20240124	2100	9.29	20240805	4830	-52.48	20240124	2100	9.29	20240805	4.62	N	417180	100	16 억	113861	N	N	N	N
117	20241111	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	-120	5	-4.99	163506890	70675	75.47	2405	2410	2275	3125	1685	2405	2313.48	0.68	-15884	2561	2482	2441	2362	2321	2462	2342	17	720	100	1490	5	1	16816209	384	18.73	1.59	12	0.42	122.00	1439.00	4830	20240124	-52.69	2100	20240805	8.81	4830	-52.69	20240124	2100	8.81	20240805	4830	-52.69	20240124	2100	8.81	20240805	4.62	N	417180	100	16 억	113861	N	N	N	N
118	20241111	121137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	-115	5	-4.78	135242265	58302	62.26	2405	2410	2275	3125	1685	2405	2319.66	0.68	-18103	2561	2482	2441	2362	2321	2462	2342	17	720	100	1490	5	1	16816209	385	18.77	1.59	12	0.35	122.00	1439.00	4830	20240124	-52.59	2100	20240805	9.05	4830	-52.59	20240124	2100	9.05	20240805	4830	-52.59	20240124	2100	9.05	20240805	4.62	N	417180	100	16 억	113861	N	N	N	N
119	20241111	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2310	-95	5	-3.95	96018120	41236	44.03	2405	2410	2300	3125	1685	2405	2328.47	0.68	-13343	2561	2482	2441	2362	2321	2462	2342	17	720	100	1490	5	1	16816209	388	18.93	1.61	12	0.25	122.00	1439.00	4830	20240124	-52.17	2100	20240805	10.00	4830	-52.17	20240124	2100	10.00	20240805	4830	-52.17	20240124	2100	10.00	20240805	4.62	N	417180	100	16 억	113861	N	N	N	N
120	20241111	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2320	-85	5	-3.53	64055240	27399	29.26	2405	2410	2305	3125	1685	2405	2337.83	0.68	-11186	2561	2482	2441	2362	2321	2462	2342	17	720	100	1490	5	1	16816209	390	19.02	1.61	12	0.16	122.00	1439.00	4830	20240124	-51.97	2100	20240805	10.48	4830	-51.97	20240124	2100	10.48	20240805	4830	-51.97	20240124	2100	10.48	20240805	4.62	N	417180	100	16 억	113861	N	N	N	N
121	20241111	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	-40	5	-1.66	8610045	3617	3.86	2405	2410	2365	3125	1685	2405	2380.34	0.68	-1304	2561	2482	2441	2362	2321	2462	2342	17	720	100	1490	5	1	16816209	398	19.39	1.64	12	0.02	122.00	1439.00	4830	20240124	-51.04	2100	20240805	12.62	4830	-51.04	20240124	2100	12.62	20240805	4830	-51.04	20240124	2100	12.62	20240805	4.62	N	417180	100	16 억	113861	N	N	N	N
122	20241108	161117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	45	2	1.91	226914470	92542	88.08	2420	2520	2400	3065	1655	2360	2452.02	0.61	11039	2546	2452	2401	2307	2256	2427	2282	17	705	100	1460	5	1	16816209	404	19.71	1.67	12	0.55	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	4.68	N	417180	100	16 억	102798	N	N	N	N
123	20241108	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	50	2	2.12	217767130	88753	84.47	2420	2520	2400	3065	1655	2360	2453.63	0.61	11813	2546	2452	2401	2307	2256	2427	2282	17	705	100	1460	5	1	16816209	405	19.75	1.67	12	0.53	122.00	1439.00	4830	20240124	-50.10	2100	20240805	14.76	4830	-50.10	20240124	2100	14.76	20240805	4830	-50.10	20240124	2100	14.76	20240805	4.68	N	417180	100	16 억	102798	N	N	N	N
124	20241108	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	50	2	2.12	199514300	81169	77.25	2420	2520	2405	3065	1655	2360	2458.01	0.61	11746	2546	2452	2401	2307	2256	2427	2282	17	705	100	1460	5	1	16816209	405	19.75	1.67	12	0.48	122.00	1439.00	4830	20240124	-50.10	2100	20240805	14.76	4830	-50.10	20240124	2100	14.76	20240805	4830	-50.10	20240124	2100	14.76	20240805	4.68	N	417180	100	16 억	102798	N	N	N	N
125	20241108	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	70	2	2.97	187956140	76401	72.72	2420	2520	2420	3065	1655	2360	2460.13	0.61	12885	2546	2452	2401	2307	2256	2427	2282	17	705	100	1460	5	1	16816209	409	19.92	1.69	12	0.45	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	4.68	N	417180	100	16 억	102798	N	N	N	N
126	20241108	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	85	2	3.60	162190840	65842	62.67	2420	2520	2420	3065	1655	2360	2463.33	0.61	13504	2546	2452	2401	2307	2256	2427	2282	17	705	100	1460	5	1	16816209	411	20.04	1.70	12	0.39	122.00	1439.00	4830	20240124	-49.38	2100	20240805	16.43	4830	-49.38	20240124	2100	16.43	20240805	4830	-49.38	20240124	2100	16.43	20240805	4.68	N	417180	100	16 억	102798	N	N	N	N
127	20241108	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	60	2	2.54	152226280	61750	58.77	2420	2520	2420	3065	1655	2360	2465.20	0.61	13484	2546	2452	2401	2307	2256	2427	2282	17	705	100	1460	5	1	16816209	407	19.84	1.68	12	0.37	122.00	1439.00	4830	20240124	-49.90	2100	20240805	15.24	4830	-49.90	20240124	2100	15.24	20240805	4830	-49.90	20240124	2100	15.24	20240805	4.68	N	417180	100	16 억	102798	N	N	N	N
128	20241108	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	70	2	2.97	123864845	50098	47.68	2420	2520	2420	3065	1655	2360	2472.45	0.61	11602	2546	2452	2401	2307	2256	2427	2282	17	705	100	1460	5	1	16816209	409	19.92	1.69	12	0.30	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	4.68	N	417180	100	16 억	102798	N	N	N	N
129	20241108	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	135	2	5.72	85502595	34483	32.82	2420	2520	2420	3065	1655	2360	2479.56	0.61	11992	2546	2452	2401	2307	2256	2427	2282	17	705	100	1460	5	1	16816209	420	20.45	1.73	12	0.21	122.00	1439.00	4830	20240124	-48.34	2100	20240805	18.81	4830	-48.34	20240124	2100	18.81	20240805	4830	-48.34	20240124	2100	18.81	20240805	4.68	N	417180	100	16 억	102798	N	N	N	N
130	20241107	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	-135	5	-5.41	241338430	100444	75.14	2475	2495	2350	3240	1750	2495	2402.72	0.70	-15716	2581	2537	2486	2442	2391	2560	2465	17	745	100	1540	5	1	16816209	397	19.34	1.64	12	0.60	122.00	1439.00	4830	20240124	-51.14	2100	20240805	12.38	4830	-51.14	20240124	2100	12.38	20240805	4830	-51.14	20240124	2100	12.38	20240805	4.71	N	417180	100	16 억	118296	N	N	N	N
131	20241107	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-105	5	-4.21	225371905	93702	70.10	2475	2495	2350	3240	1750	2495	2405.20	0.70	-12562	2581	2537	2486	2442	2391	2560	2465	17	745	100	1540	5	1	16816209	402	19.59	1.66	12	0.56	122.00	1439.00	4830	20240124	-50.52	2100	20240805	13.81	4830	-50.52	20240124	2100	13.81	20240805	4830	-50.52	20240124	2100	13.81	20240805	4.71	N	417180	100	16 억	118296	N	N	N	N
132	20241107	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-105	5	-4.21	201126230	83537	62.49	2475	2495	2350	3240	1750	2495	2407.63	0.70	-10315	2581	2537	2486	2442	2391	2560	2465	17	745	100	1540	5	1	16816209	402	19.59	1.66	12	0.50	122.00	1439.00	4830	20240124	-50.52	2100	20240805	13.81	4830	-50.52	20240124	2100	13.81	20240805	4830	-50.52	20240124	2100	13.81	20240805	4.71	N	417180	100	16 억	118296	N	N	N	N
133	20241107	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	-90	5	-3.61	164515995	68231	51.04	2475	2495	2350	3240	1750	2495	2411.16	0.70	-12155	2581	2537	2486	2442	2391	2560	2465	17	745	100	1540	5	1	16816209	404	19.71	1.67	12	0.41	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	4.71	N	417180	100	16 억	118296	N	N	N	N
134	20241107	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	-95	5	-3.81	152147100	63125	47.22	2475	2495	2350	3240	1750	2495	2410.25	0.70	-13024	2581	2537	2486	2442	2391	2560	2465	17	745	100	1540	5	1	16816209	404	19.67	1.67	12	0.38	122.00	1439.00	4830	20240124	-50.31	2100	20240805	14.29	4830	-50.31	20240124	2100	14.29	20240805	4830	-50.31	20240124	2100	14.29	20240805	4.71	N	417180	100	16 억	118296	N	N	N	N
135	20241107	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	-85	5	-3.41	136174445	56514	42.28	2475	2495	2350	3240	1750	2495	2409.57	0.70	-12825	2581	2537	2486	2442	2391	2560	2465	17	745	100	1540	5	1	16816209	405	19.75	1.67	12	0.34	122.00	1439.00	4830	20240124	-50.10	2100	20240805	14.76	4830	-50.10	20240124	2100	14.76	20240805	4830	-50.10	20240124	2100	14.76	20240805	4.71	N	417180	100	16 억	118296	N	N	N	N
136	20241107	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2380	-115	5	-4.61	113195445	46917	35.10	2475	2495	2350	3240	1750	2495	2412.67	0.70	-7151	2581	2537	2486	2442	2391	2560	2465	17	745	100	1540	5	1	16816209	400	19.51	1.65	12	0.28	122.00	1439.00	4830	20240124	-50.72	2100	20240805	13.33	4830	-50.72	20240124	2100	13.33	20240805	4830	-50.72	20240124	2100	13.33	20240805	4.71	N	417180	100	16 억	118296	N	N	N	N
137	20241107	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-45	5	-1.80	28232815	11519	8.62	2475	2495	2420	3240	1750	2495	2450.98	0.70	-5582	2581	2537	2486	2442	2391	2560	2465	17	745	100	1540	5	1	16816209	412	20.08	1.70	12	0.07	122.00	1439.00	4830	20240124	-49.28	2100	20240805	16.67	4830	-49.28	20240124	2100	16.67	20240805	4830	-49.28	20240124	2100	16.67	20240805	4.71	N	417180	100	16 억	118296	N	N	N	N
138	20241106	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	50	2	2.04	327625135	131662	189.00	2465	2530	2435	3175	1715	2445	2488.35	0.85	-23650	2498	2471	2438	2411	2378	2485	2425	17	730	100	1510	5	1	16816209	420	20.45	1.73	12	0.78	122.00	1439.00	4830	20240124	-48.34	2100	20240805	18.81	4830	-48.34	20240124	2100	18.81	20240805	4830	-48.34	20240124	2100	18.81	20240805	4.76	N	417180	100	16 억	142166	N	N	N	N
139	20241106	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	30	2	1.23	320154300	128655	184.68	2465	2530	2435	3175	1715	2445	2488.47	0.85	-23352	2498	2471	2438	2411	2378	2485	2425	17	730	100	1510	5	1	16816209	416	20.29	1.72	12	0.77	122.00	1439.00	4830	20240124	-48.76	2100	20240805	17.86	4830	-48.76	20240124	2100	17.86	20240805	4830	-48.76	20240124	2100	17.86	20240805	4.76	N	417180	100	16 억	142166	N	N	N	N
140	20241106	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	55	2	2.25	294208905	118221	169.71	2465	2530	2435	3175	1715	2445	2488.63	0.85	-21312	2498	2471	2438	2411	2378	2485	2425	17	730	100	1510	5	1	16816209	420	20.49	1.74	12	0.70	122.00	1439.00	4830	20240124	-48.24	2100	20240805	19.05	4830	-48.24	20240124	2100	19.05	20240805	4830	-48.24	20240124	2100	19.05	20240805	4.76	N	417180	100	16 억	142166	N	N	N	N
141	20241106	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	25	2	1.02	253786385	101906	146.29	2465	2530	2435	3175	1715	2445	2490.40	0.85	-26168	2498	2471	2438	2411	2378	2485	2425	17	730	100	1510	5	1	16816209	415	20.25	1.72	12	0.61	122.00	1439.00	4830	20240124	-48.86	2100	20240805	17.62	4830	-48.86	20240124	2100	17.62	20240805	4830	-48.86	20240124	2100	17.62	20240805	4.76	N	417180	100	16 억	142166	N	N	N	N
142	20241106	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	55	2	2.25	215793255	86611	124.33	2465	2530	2435	3175	1715	2445	2491.52	0.85	-21347	2498	2471	2438	2411	2378	2485	2425	17	730	100	1510	5	1	16816209	420	20.49	1.74	12	0.52	122.00	1439.00	4830	20240124	-48.24	2100	20240805	19.05	4830	-48.24	20240124	2100	19.05	20240805	4830	-48.24	20240124	2100	19.05	20240805	4.76	N	417180	100	16 억	142166	N	N	N	N
143	20241106	111135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	60	2	2.45	186222510	74741	107.29	2465	2530	2435	3175	1715	2445	2491.57	0.85	-19914	2498	2471	2438	2411	2378	2485	2425	17	730	100	1510	5	1	16816209	421	20.53	1.74	12	0.44	122.00	1439.00	4830	20240124	-48.14	2100	20240805	19.29	4830	-48.14	20240124	2100	19.29	20240805	4830	-48.14	20240124	2100	19.29	20240805	4.76	N	417180	100	16 억	142166	N	N	N	N
144	20241106	101140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	55	2	2.25	143173245	57607	82.70	2465	2510	2435	3175	1715	2445	2485.34	0.85	-12958	2498	2471	2438	2411	2378	2485	2425	17	730	100	1510	5	1	16816209	420	20.49	1.74	12	0.34	122.00	1439.00	4830	20240124	-48.24	2100	20240805	19.05	4830	-48.24	20240124	2100	19.05	20240805	4830	-48.24	20240124	2100	19.05	20240805	4.76	N	417180	100	16 억	142166	N	N	N	N
145	20241106	091133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	40	2	1.64	26546375	10798	15.50	2465	2485	2435	3175	1715	2445	2458.45	0.85	-4286	2498	2471	2438	2411	2378	2485	2425	17	730	100	1510	5	1	16816209	418	20.37	1.73	12	0.06	122.00	1439.00	4830	20240124	-48.55	2100	20240805	18.33	4830	-48.55	20240124	2100	18.33	20240805	4830	-48.55	20240124	2100	18.33	20240805	4.76	N	417180	100	16 억	142166	N	N	N	N
146	20241105	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2445	40	2	1.66	162103355	66703	79.85	2405	2465	2405	3125	1685	2405	2430.22	0.81	5167	2468	2436	2388	2356	2308	2452	2372	17	720	100	1490	5	1	16816209	411	20.04	1.70	12	0.40	122.00	1439.00	4830	20240124	-49.38	2100	20240805	16.43	4830	-49.38	20240124	2100	16.43	20240805	4830	-49.38	20240124	2100	16.43	20240805	4.82	N	417180	100	16 억	136934	N	N	N	N
147	20241105	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	35	2	1.46	155460685	63983	76.59	2405	2465	2405	3125	1685	2405	2429.72	0.81	5834	2468	2436	2388	2356	2308	2452	2372	17	720	100	1490	5	1	16816209	410	20.00	1.70	12	0.38	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	4.82	N	417180	100	16 억	136934	N	N	N	N
148	20241105	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	25	2	1.04	142999850	58861	70.46	2405	2465	2405	3125	1685	2405	2429.45	0.81	5111	2468	2436	2388	2356	2308	2452	2372	17	720	100	1490	5	1	16816209	409	19.92	1.69	12	0.35	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	4.82	N	417180	100	16 억	136934	N	N	N	N
149	20241105	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	5	2	0.21	135343190	55700	66.67	2405	2465	2405	3125	1685	2405	2429.86	0.81	5130	2468	2436	2388	2356	2308	2452	2372	17	720	100	1490	5	1	16816209	405	19.75	1.67	12	0.33	122.00	1439.00	4830	20240124	-50.10	2100	20240805	14.76	4830	-50.10	20240124	2100	14.76	20240805	4830	-50.10	20240124	2100	14.76	20240805	4.82	N	417180	100	16 억	136934	N	N	N	N
150	20241105	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	20	2	0.83	101897100	41840	50.08	2405	2465	2405	3125	1685	2405	2435.40	0.81	-2289	2468	2436	2388	2356	2308	2452	2372	17	720	100	1490	5	1	16816209	408	19.88	1.69	12	0.25	122.00	1439.00	4830	20240124	-49.79	2100	20240805	15.48	4830	-49.79	20240124	2100	15.48	20240805	4830	-49.79	20240124	2100	15.48	20240805	4.82	N	417180	100	16 억	136934	N	N	N	N
151	20241105	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	25	2	1.04	99721190	40944	49.01	2405	2465	2405	3125	1685	2405	2435.55	0.81	-2495	2468	2436	2388	2356	2308	2452	2372	17	720	100	1490	5	1	16816209	409	19.92	1.69	12	0.24	122.00	1439.00	4830	20240124	-49.69	2100	20240805	15.71	4830	-49.69	20240124	2100	15.71	20240805	4830	-49.69	20240124	2100	15.71	20240805	4.82	N	417180	100	16 억	136934	N	N	N	N
152	20241105	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	15	2	0.62	84809110	34773	41.62	2405	2465	2405	3125	1685	2405	2438.94	0.81	-3191	2468	2436	2388	2356	2308	2452	2372	17	720	100	1490	5	1	16816209	407	19.84	1.68	12	0.21	122.00	1439.00	4830	20240124	-49.90	2100	20240805	15.24	4830	-49.90	20240124	2100	15.24	20240805	4830	-49.90	20240124	2100	15.24	20240805	4.82	N	417180	100	16 억	136934	N	N	N	N
153	20241105	091106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	30	2	1.25	17278400	7141	8.55	2405	2440	2405	3125	1685	2405	2419.61	0.81	518	2468	2436	2388	2356	2308	2452	2372	17	720	100	1490	5	1	16816209	409	19.96	1.69	12	0.04	122.00	1439.00	4830	20240124	-49.59	2100	20240805	15.95	4830	-49.59	20240124	2100	15.95	20240805	4830	-49.59	20240124	2100	15.95	20240805	4.82	N	417180	100	16 억	136934	N	N	N	N
154	20241104	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	20	2	0.84	199589675	83529	74.40	2385	2420	2340	3100	1670	2385	2389.47	0.63	30166	2478	2431	2383	2336	2288	2407	2312	17	715	100	1470	5	1	16816209	404	19.71	1.67	12	0.50	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	4.84	N	417180	100	16 억	106745	N	N	N	N
155	20241104	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	20	2	0.84	180776055	75678	67.41	2385	2420	2340	3100	1670	2385	2388.75	0.63	25816	2478	2431	2383	2336	2288	2407	2312	17	715	100	1470	5	1	16816209	404	19.71	1.67	12	0.45	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	4.84	N	417180	100	16 억	106745	N	N	N	N
156	20241104	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	15	2	0.63	155750130	65231	58.10	2385	2420	2340	3100	1670	2385	2387.67	0.63	22581	2478	2431	2383	2336	2288	2407	2312	17	715	100	1470	5	1	16816209	404	19.67	1.67	12	0.39	122.00	1439.00	4830	20240124	-50.31	2100	20240805	14.29	4830	-50.31	20240124	2100	14.29	20240805	4830	-50.31	20240124	2100	14.29	20240805	4.84	N	417180	100	16 억	106745	N	N	N	N
157	20241104	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2400	15	2	0.63	134224200	56268	50.12	2385	2415	2340	3100	1670	2385	2385.44	0.63	22815	2478	2431	2383	2336	2288	2407	2312	17	715	100	1470	5	1	16816209	404	19.67	1.67	12	0.33	122.00	1439.00	4830	20240124	-50.31	2100	20240805	14.29	4830	-50.31	20240124	2100	14.29	20240805	4830	-50.31	20240124	2100	14.29	20240805	4.84	N	417180	100	16 억	106745	N	N	N	N
158	20241104	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2405	20	2	0.84	130890200	54879	48.88	2385	2415	2340	3100	1670	2385	2385.07	0.63	22868	2478	2431	2383	2336	2288	2407	2312	17	715	100	1470	5	1	16816209	404	19.71	1.67	12	0.33	122.00	1439.00	4830	20240124	-50.21	2100	20240805	14.52	4830	-50.21	20240124	2100	14.52	20240805	4830	-50.21	20240124	2100	14.52	20240805	4.84	N	417180	100	16 억	106745	N	N	N	N
159	20241104	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	10	2	0.42	90862790	38188	34.01	2385	2415	2340	3100	1670	2385	2379.35	0.63	10872	2478	2431	2383	2336	2288	2407	2312	17	715	100	1470	5	1	16816209	403	19.63	1.66	12	0.23	122.00	1439.00	4830	20240124	-50.41	2100	20240805	14.05	4830	-50.41	20240124	2100	14.05	20240805	4830	-50.41	20240124	2100	14.05	20240805	4.84	N	417180	100	16 억	106745	N	N	N	N
160	20241104	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2410	25	2	1.05	55406610	23344	20.79	2385	2410	2340	3100	1670	2385	2373.48	0.63	4608	2478	2431	2383	2336	2288	2407	2312	17	715	100	1470	5	1	16816209	405	19.75	1.67	12	0.14	122.00	1439.00	4830	20240124	-50.10	2100	20240805	14.76	4830	-50.10	20240124	2100	14.76	20240805	4830	-50.10	20240124	2100	14.76	20240805	4.84	N	417180	100	16 억	106745	N	N	N	N
161	20241104	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2395	10	2	0.42	8258335	3462	3.08	2385	2395	2365	3100	1670	2385	2385.42	0.63	-2038	2478	2431	2383	2336	2288	2407	2312	17	715	100	1470	5	1	16816209	403	19.63	1.66	12	0.02	122.00	1439.00	4830	20240124	-50.41	2100	20240805	14.05	4830	-50.41	20240124	2100	14.05	20240805	4830	-50.41	20240124	2100	14.05	20240805	4.84	N	417180	100	16 억	106745	N	N	N	N
162	20241101	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2385	-60	5	-2.45	266353530	112258	194.81	2400	2430	2335	3175	1715	2445	2372.64	0.58	9122	2541	2492	2426	2377	2311	2517	2402	17	730	100	1510	5	1	16816209	401	19.55	1.66	12	0.67	122.00	1439.00	4830	20240124	-50.62	2100	20240805	13.57	4830	-50.62	20240124	2100	13.57	20240805	4830	-50.62	20240124	2100	13.57	20240805	4.91	N	417180	100	16 억	97660	N	N	N	N
163	20241101	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	-70	5	-2.86	243297905	102572	178.00	2400	2430	2335	3175	1715	2445	2371.97	0.58	9121	2541	2492	2426	2377	2311	2517	2402	17	730	100	1510	5	1	16816209	399	19.47	1.65	12	0.61	122.00	1439.00	4830	20240124	-50.83	2100	20240805	13.10	4830	-50.83	20240124	2100	13.10	20240805	4830	-50.83	20240124	2100	13.10	20240805	4.91	N	417180	100	16 억	97660	N	N	N	N
164	20241101	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-75	5	-3.07	202663305	85279	147.99	2400	2430	2340	3175	1715	2445	2376.47	0.58	3809	2541	2492	2426	2377	2311	2517	2402	17	730	100	1510	5	1	16816209	399	19.43	1.65	12	0.51	122.00	1439.00	4830	20240124	-50.93	2100	20240805	12.86	4830	-50.93	20240124	2100	12.86	20240805	4830	-50.93	20240124	2100	12.86	20240805	4.91	N	417180	100	16 억	97660	N	N	N	N
165	20241101	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-55	5	-2.25	183655305	77235	134.03	2400	2430	2340	3175	1715	2445	2377.88	0.58	5779	2541	2492	2426	2377	2311	2517	2402	17	730	100	1510	5	1	16816209	402	19.59	1.66	12	0.46	122.00	1439.00	4830	20240124	-50.52	2100	20240805	13.81	4830	-50.52	20240124	2100	13.81	20240805	4830	-50.52	20240124	2100	13.81	20240805	4.91	N	417180	100	16 억	97660	N	N	N	N
166	20241101	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-55	5	-2.25	145678035	61281	106.35	2400	2430	2340	3175	1715	2445	2377.21	0.58	2651	2541	2492	2426	2377	2311	2517	2402	17	730	100	1510	5	1	16816209	402	19.59	1.66	12	0.36	122.00	1439.00	4830	20240124	-50.52	2100	20240805	13.81	4830	-50.52	20240124	2100	13.81	20240805	4830	-50.52	20240124	2100	13.81	20240805	4.91	N	417180	100	16 억	97660	N	N	N	N
167	20241101	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	-75	5	-3.07	108119095	45401	78.79	2400	2430	2340	3175	1715	2445	2381.43	0.58	-299	2541	2492	2426	2377	2311	2517	2402	17	730	100	1510	5	1	16816209	399	19.43	1.65	12	0.27	122.00	1439.00	4830	20240124	-50.93	2100	20240805	12.86	4830	-50.93	20240124	2100	12.86	20240805	4830	-50.93	20240124	2100	12.86	20240805	4.91	N	417180	100	16 억	97660	N	N	N	N
168	20241101	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2390	-55	5	-2.25	31520605	13109	22.75	2400	2430	2380	3175	1715	2445	2404.50	0.58	-2683	2541	2492	2426	2377	2311	2517	2402	17	730	100	1510	5	1	16816209	402	19.59	1.66	12	0.08	122.00	1439.00	4830	20240124	-50.52	2100	20240805	13.81	4830	-50.52	20240124	2100	13.81	20240805	4830	-50.52	20240124	2100	13.81	20240805	4.91	N	417180	100	16 억	97660	N	N	N	N
169	20241101	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-30	5	-1.23	12136550	5059	8.78	2400	2420	2380	3175	1715	2445	2399.00	0.58	81	2541	2492	2426	2377	2311	2517	2402	17	730	100	1510	5	1	16816209	406	19.80	1.68	12	0.03	122.00	1439.00	4830	20240124	-50.00	2100	20240805	15.00	4830	-50.00	20240124	2100	15.00	20240805	4830	-50.00	20240124	2100	15.00	20240805	4.91	N	417180	100	16 억	97660	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History