KissMeData/143240/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14670	-210	5	-1.41	158943960	10761	61.24	14750	14990	14620	19340	10420	14880	14770.37	24.94	-1714	15126	15002	14926	14802	14726	15065	14865	59	4460	500	11010	10	1	11709263	1718	9.06	0.92	12	0.09	1620.00	15949.00	18630	20240716	-21.26	14580	20241115	0.62	18630	-21.26	20240716	14580	0.62	20241115	18630	-21.26	20240716	14580	0.62	20241115	0.19	N	143240	500	58 억	2919721	N	N	3	N	N
3	20241129	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14690	-190	5	-1.28	155055610	10496	59.73	14750	14990	14620	19340	10420	14880	14772.83	24.94	-1679	15126	15002	14926	14802	14726	15065	14865	59	4460	500	11010	10	1	11709263	1720	9.07	0.92	12	0.09	1620.00	15949.00	18630	20240716	-21.15	14580	20241115	0.75	18630	-21.15	20240716	14580	0.75	20241115	18630	-21.15	20240716	14580	0.75	20241115	0.19	N	143240	500	58 억	2919721	N	N	11	N	N
4	20241129	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14700	-180	5	-1.21	153907990	10418	59.29	14750	14990	14620	19340	10420	14880	14773.28	24.94	-1679	15126	15002	14926	14802	14726	15065	14865	59	4460	500	11010	10	1	11709263	1721	9.07	0.92	12	0.09	1620.00	15949.00	18630	20240716	-21.10	14580	20241115	0.82	18630	-21.10	20240716	14580	0.82	20241115	18630	-21.10	20240716	14580	0.82	20241115	0.19	N	143240	500	58 억	2919721	N	N	11	N	N
5	20241129	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14730	-150	5	-1.01	83823600	5684	32.35	14750	14990	14620	19340	10420	14880	14747.29	24.94	-1282	15126	15002	14926	14802	14726	15065	14865	59	4460	500	11010	10	1	11709263	1725	9.09	0.92	12	0.05	1620.00	15949.00	18630	20240716	-20.93	14580	20241115	1.03	18630	-20.93	20240716	14580	1.03	20241115	18630	-20.93	20240716	14580	1.03	20241115	0.19	N	143240	500	58 억	2919721	N	N	11	N	N
6	20241129	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14650	-230	5	-1.55	68215940	4622	26.30	14750	14990	14620	19340	10420	14880	14758.97	24.94	-1286	15126	15002	14926	14802	14726	15065	14865	59	4460	500	11010	10	1	11709263	1715	9.04	0.92	12	0.04	1620.00	15949.00	18630	20240716	-21.36	14580	20241115	0.48	18630	-21.36	20240716	14580	0.48	20241115	18630	-21.36	20240716	14580	0.48	20241115	0.19	N	143240	500	58 억	2919721	N	N	11	N	N
7	20241129	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14640	-240	5	-1.61	61596870	4170	23.73	14750	14990	14620	19340	10420	14880	14771.43	24.94	-1152	15126	15002	14926	14802	14726	15065	14865	59	4460	500	11010	10	1	11709263	1714	9.04	0.92	12	0.04	1620.00	15949.00	18630	20240716	-21.42	14580	20241115	0.41	18630	-21.42	20240716	14580	0.41	20241115	18630	-21.42	20240716	14580	0.41	20241115	0.19	N	143240	500	58 억	2919721	N	N	11	N	N
8	20241129	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14650	-230	5	-1.55	28291200	1919	10.92	14750	14990	14620	19340	10420	14880	14742.68	24.94	-742	15126	15002	14926	14802	14726	15065	14865	59	4460	500	11010	10	1	11709263	1715	9.04	0.92	12	0.02	1620.00	15949.00	18630	20240716	-21.36	14580	20241115	0.48	18630	-21.36	20240716	14580	0.48	20241115	18630	-21.36	20240716	14580	0.48	20241115	0.19	N	143240	500	58 억	2919721	N	N	11	N	N
9	20241129	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14860	-20	5	-0.13	953860	64	0.36	14750	14990	14750	19340	10420	14880	14904.06	24.94	-39	15126	15002	14926	14802	14726	15065	14865	59	4460	500	11010	10	1	11709263	1740	9.17	0.93	12	0.00	1620.00	15949.00	18630	20240716	-20.24	14580	20241115	1.92	18630	-20.24	20240716	14580	1.92	20241115	18630	-20.24	20240716	14580	1.92	20241115	0.19	N	143240	500	58 억	2919721	N	N	11	N	N
10	20241128	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14880	10	2	0.07	261897000	17571	115.50	14870	15050	14850	19330	10410	14870	14905.07	24.98	6813	15356	15112	14936	14692	14516	15235	14815	59	4460	500	11000	10	1	11709263	1742	9.19	0.93	12	0.15	1620.00	15949.00	18630	20240716	-20.13	14580	20241115	2.06	18630	-20.13	20240716	14580	2.06	20241115	18630	-20.13	20240716	14580	2.06	20241115	0.19	N	143240	500	58 억	2924418	N	N	11	N	N
11	20241128	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	30	2	0.20	259917830	17438	114.63	14870	15050	14850	19330	10410	14870	14905.25	24.98	6934	15356	15112	14936	14692	14516	15235	14815	59	4460	500	11000	10	1	11709263	1745	9.20	0.93	12	0.15	1620.00	15949.00	18630	20240716	-20.02	14580	20241115	2.19	18630	-20.02	20240716	14580	2.19	20241115	18630	-20.02	20240716	14580	2.19	20241115	0.19	N	143240	500	58 억	2924418	N	N	0	N	N
12	20241128	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15000	130	2	0.87	88812610	5965	39.21	14870	15050	14850	19330	10410	14870	14888.95	24.98	768	15356	15112	14936	14692	14516	15235	14815	59	4460	500	11000	10	1	11709263	1756	9.26	0.94	12	0.05	1620.00	15949.00	18630	20240716	-19.48	14580	20241115	2.88	18630	-19.48	20240716	14580	2.88	20241115	18630	-19.48	20240716	14580	2.88	20241115	0.19	N	143240	500	58 억	2924418	N	N	0	N	N
13	20241128	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14950	80	2	0.54	60880550	4095	26.92	14870	14970	14850	19330	10410	14870	14867.05	24.98	-333	15356	15112	14936	14692	14516	15235	14815	59	4460	500	11000	10	1	11709263	1751	9.23	0.94	12	0.03	1620.00	15949.00	18630	20240716	-19.75	14580	20241115	2.54	18630	-19.75	20240716	14580	2.54	20241115	18630	-19.75	20240716	14580	2.54	20241115	0.19	N	143240	500	58 억	2924418	N	N	0	N	N
14	20241128	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14850	-20	5	-0.13	18474200	1243	8.17	14870	14870	14850	19330	10410	14870	14862.59	24.98	-179	15356	15112	14936	14692	14516	15235	14815	59	4460	500	11000	10	1	11709263	1739	9.17	0.93	12	0.01	1620.00	15949.00	18630	20240716	-20.29	14580	20241115	1.85	18630	-20.29	20240716	14580	1.85	20241115	18630	-20.29	20240716	14580	1.85	20241115	0.19	N	143240	500	58 억	2924418	N	N	0	N	N
15	20241128	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14860	-10	5	-0.07	8368650	563	3.70	14870	14870	14850	19330	10410	14870	14864.39	24.98	-33	15356	15112	14936	14692	14516	15235	14815	59	4460	500	11000	10	1	11709263	1740	9.17	0.93	12	0.00	1620.00	15949.00	18630	20240716	-20.24	14580	20241115	1.92	18630	-20.24	20240716	14580	1.92	20241115	18630	-20.24	20240716	14580	1.92	20241115	0.19	N	143240	500	58 억	2924418	N	N	0	N	N
16	20241128	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14860	-10	5	-0.07	4221290	284	1.87	14870	14870	14850	19330	10410	14870	14863.70	24.98	-30	15356	15112	14936	14692	14516	15235	14815	59	4460	500	11000	10	1	11709263	1740	9.17	0.93	12	0.00	1620.00	15949.00	18630	20240716	-20.24	14580	20241115	1.92	18630	-20.24	20240716	14580	1.92	20241115	18630	-20.24	20240716	14580	1.92	20241115	0.19	N	143240	500	58 억	2924418	N	N	0	N	N
17	20241128	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14870	0	3	0.00	758370	51	0.34	14870	14870	14870	19330	10410	14870	14870.00	24.98	0	15356	15112	14936	14692	14516	15235	14815	59	4460	500	11000	10	1	11709263	1741	9.18	0.93	12	0.00	1620.00	15949.00	18630	20240716	-20.18	14580	20241115	1.99	18630	-20.18	20240716	14580	1.99	20241115	18630	-20.18	20240716	14580	1.99	20241115	0.19	N	143240	500	58 억	2924418	N	N	0	N	N
18	20241127	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14870	-30	5	-0.20	225540240	15155	53.31	14830	15180	14760	19370	10430	14900	14882.23	25.02	3417	15220	15060	14960	14800	14700	15010	14750	59	4470	500	11020	10	1	11709263	1741	9.18	0.93	12	0.13	1620.00	15949.00	18630	20240716	-20.18	14580	20241115	1.99	18630	-20.18	20240716	14580	1.99	20241115	18630	-20.18	20240716	14580	1.99	20241115	0.20	N	143240	500	58 억	2929273	N	N	0	N	N
19	20241127	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14870	-30	5	-0.20	217082250	14587	51.31	14830	15180	14760	19370	10430	14900	14881.90	25.02	3200	15220	15060	14960	14800	14700	15010	14750	59	4470	500	11020	10	1	11709263	1741	9.18	0.93	12	0.12	1620.00	15949.00	18630	20240716	-20.18	14580	20241115	1.99	18630	-20.18	20240716	14580	1.99	20241115	18630	-20.18	20240716	14580	1.99	20241115	0.20	N	143240	500	58 억	2929273	N	N	0	N	N
20	20241127	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14930	30	2	0.20	81077540	5458	19.20	14830	15180	14760	19370	10430	14900	14854.81	25.02	590	15220	15060	14960	14800	14700	15010	14750	59	4470	500	11020	10	1	11709263	1748	9.22	0.94	12	0.05	1620.00	15949.00	18630	20240716	-19.86	14580	20241115	2.40	18630	-19.86	20240716	14580	2.40	20241115	18630	-19.86	20240716	14580	2.40	20241115	0.20	N	143240	500	58 억	2929273	N	N	0	N	N
21	20241127	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14850	-50	5	-0.34	55171950	3720	13.09	14830	15180	14760	19370	10430	14900	14831.17	25.02	668	15220	15060	14960	14800	14700	15010	14750	59	4470	500	11020	10	1	11709263	1739	9.17	0.93	12	0.03	1620.00	15949.00	18630	20240716	-20.29	14580	20241115	1.85	18630	-20.29	20240716	14580	1.85	20241115	18630	-20.29	20240716	14580	1.85	20241115	0.20	N	143240	500	58 억	2929273	N	N	0	N	N
22	20241127	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14890	-10	5	-0.07	47339700	3193	11.23	14830	15180	14760	19370	10430	14900	14826.09	25.02	686	15220	15060	14960	14800	14700	15010	14750	59	4470	500	11020	10	1	11709263	1744	9.19	0.93	12	0.03	1620.00	15949.00	18630	20240716	-20.08	14580	20241115	2.13	18630	-20.08	20240716	14580	2.13	20241115	18630	-20.08	20240716	14580	2.13	20241115	0.20	N	143240	500	58 억	2929273	N	N	0	N	N
23	20241127	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14800	-100	5	-0.67	36232270	2445	8.60	14830	15180	14760	19370	10430	14900	14818.92	25.02	536	15220	15060	14960	14800	14700	15010	14750	59	4470	500	11020	10	1	11709263	1733	9.14	0.93	12	0.02	1620.00	15949.00	18630	20240716	-20.56	14580	20241115	1.51	18630	-20.56	20240716	14580	1.51	20241115	18630	-20.56	20240716	14580	1.51	20241115	0.20	N	143240	500	58 억	2929273	N	N	0	N	N
24	20241127	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14810	-90	5	-0.60	27911060	1884	6.63	14830	15180	14760	19370	10430	14900	14814.79	25.02	434	15220	15060	14960	14800	14700	15010	14750	59	4470	500	11020	10	1	11709263	1734	9.14	0.93	12	0.02	1620.00	15949.00	18630	20240716	-20.50	14580	20241115	1.58	18630	-20.50	20240716	14580	1.58	20241115	18630	-20.50	20240716	14580	1.58	20241115	0.20	N	143240	500	58 억	2929273	N	N	0	N	N
25	20241127	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15060	160	2	1.07	999700	67	0.24	14830	15180	14760	19370	10430	14900	14920.90	25.02	10	15220	15060	14960	14800	14700	15010	14750	59	4470	500	11020	10	1	11709263	1763	9.30	0.94	12	0.00	1620.00	15949.00	18630	20240716	-19.16	14580	20241115	3.29	18630	-19.16	20240716	14580	3.29	20241115	18630	-19.16	20240716	14580	3.29	20241115	0.20	N	143240	500	58 억	2929273	N	N	0	N	N
26	20241126	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	-30	5	-0.20	424229260	28427	191.60	14930	15120	14860	19400	10460	14930	14923.46	25.15	5505	15450	15190	15040	14780	14630	15115	14705	59	4470	500	11040	10	1	11709263	1745	9.20	0.93	12	0.24	1620.00	15949.00	18630	20240716	-20.02	14580	20241115	2.19	18630	-20.02	20240716	14580	2.19	20241115	18630	-20.02	20240716	14580	2.19	20241115	0.20	N	143240	500	58 억	2945031	N	N	0	N	N
27	20241126	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	-30	5	-0.20	415946110	27871	187.85	14930	15120	14860	19400	10460	14930	14923.98	25.15	5556	15450	15190	15040	14780	14630	15115	14705	59	4470	500	11040	10	1	11709263	1745	9.20	0.93	12	0.24	1620.00	15949.00	18630	20240716	-20.02	14580	20241115	2.19	18630	-20.02	20240716	14580	2.19	20241115	18630	-20.02	20240716	14580	2.19	20241115	0.20	N	143240	500	58 억	2945031	N	N	0	N	N
28	20241126	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14930	0	3	0.00	320016350	21431	144.44	14930	15120	14860	19400	10460	14930	14932.40	25.15	5086	15450	15190	15040	14780	14630	15115	14705	59	4470	500	11040	10	1	11709263	1748	9.22	0.94	12	0.18	1620.00	15949.00	18630	20240716	-19.86	14580	20241115	2.40	18630	-19.86	20240716	14580	2.40	20241115	18630	-19.86	20240716	14580	2.40	20241115	0.20	N	143240	500	58 억	2945031	N	N	0	N	N
29	20241126	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14940	10	2	0.07	315624580	21137	142.46	14930	15120	14860	19400	10460	14930	14932.33	25.15	5140	15450	15190	15040	14780	14630	15115	14705	59	4470	500	11040	10	1	11709263	1749	9.22	0.94	12	0.18	1620.00	15949.00	18630	20240716	-19.81	14580	20241115	2.47	18630	-19.81	20240716	14580	2.47	20241115	18630	-19.81	20240716	14580	2.47	20241115	0.20	N	143240	500	58 억	2945031	N	N	0	N	N
30	20241126	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	-30	5	-0.20	282694000	18932	127.60	14930	15120	14860	19400	10460	14930	14932.07	25.15	4487	15450	15190	15040	14780	14630	15115	14705	59	4470	500	11040	10	1	11709263	1745	9.20	0.93	12	0.16	1620.00	15949.00	18630	20240716	-20.02	14580	20241115	2.19	18630	-20.02	20240716	14580	2.19	20241115	18630	-20.02	20240716	14580	2.19	20241115	0.20	N	143240	500	58 억	2945031	N	N	0	N	N
31	20241126	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	-30	5	-0.20	153304680	10253	69.10	14930	15120	14860	19400	10460	14930	14952.18	25.15	1016	15450	15190	15040	14780	14630	15115	14705	59	4470	500	11040	10	1	11709263	1745	9.20	0.93	12	0.09	1620.00	15949.00	18630	20240716	-20.02	14580	20241115	2.19	18630	-20.02	20240716	14580	2.19	20241115	18630	-20.02	20240716	14580	2.19	20241115	0.20	N	143240	500	58 억	2945031	N	N	0	N	N
32	20241126	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15030	100	2	0.67	18712260	1246	8.40	14930	15120	14930	19400	10460	14930	15017.87	25.15	-247	15450	15190	15040	14780	14630	15115	14705	59	4470	500	11040	10	1	11709263	1760	9.28	0.94	12	0.01	1620.00	15949.00	18630	20240716	-19.32	14580	20241115	3.09	18630	-19.32	20240716	14580	3.09	20241115	18630	-19.32	20240716	14580	3.09	20241115	0.20	N	143240	500	58 억	2945031	N	N	0	N	N
33	20241126	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14930	0	3	0.00	0	0	0.00	0	0	0	19400	10460	14930	0.00	25.15	0	15450	15190	15040	14780	14630	15115	14705	59	4470	500	11040	10	1	11709263	1748	9.22	0.94	12	0.00	1620.00	15949.00	18630	20240716	-19.86	14580	20241115	2.40	18630	-19.86	20240716	14580	2.40	20241115	18630	-19.86	20240716	14580	2.40	20241115	0.20	N	143240	500	58 억	2945031	N	N	0	N	N
34	20241125	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14930	-40	5	-0.27	222918960	14817	68.46	14970	15300	14890	19460	10480	14970	15044.81	25.23	3670	15410	15190	15080	14860	14750	15135	14805	59	4490	500	11070	10	1	11709263	1748	9.22	0.94	12	0.13	1620.00	15949.00	18630	20240716	-19.86	14580	20241115	2.40	18630	-19.86	20240716	14580	2.40	20241115	18630	-19.86	20240716	14580	2.40	20241115	0.21	N	143240	500	58 억	2953811	N	N	2	N	N
35	20241125	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15000	30	2	0.20	199021920	13223	61.10	14970	15300	14890	19460	10480	14970	15051.19	25.23	2285	15410	15190	15080	14860	14750	15135	14805	59	4490	500	11070	10	1	11709263	1756	9.26	0.94	12	0.11	1620.00	15949.00	18630	20240716	-19.48	14580	20241115	2.88	18630	-19.48	20240716	14580	2.88	20241115	18630	-19.48	20240716	14580	2.88	20241115	0.21	N	143240	500	58 억	2953811	N	N	2	N	N
36	20241125	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15210	240	2	1.60	56481240	3736	17.26	14970	15300	14890	19460	10480	14970	15118.10	25.23	776	15410	15190	15080	14860	14750	15135	14805	59	4490	500	11070	10	1	11709263	1781	9.39	0.95	12	0.03	1620.00	15949.00	18630	20240716	-18.36	14580	20241115	4.32	18630	-18.36	20240716	14580	4.32	20241115	18630	-18.36	20240716	14580	4.32	20241115	0.21	N	143240	500	58 억	2953811	N	N	2	N	N
37	20241125	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15160	190	2	1.27	50480650	3340	15.43	14970	15300	14890	19460	10480	14970	15113.97	25.23	428	15410	15190	15080	14860	14750	15135	14805	59	4490	500	11070	10	1	11709263	1775	9.36	0.95	12	0.03	1620.00	15949.00	18630	20240716	-18.63	14580	20241115	3.98	18630	-18.63	20240716	14580	3.98	20241115	18630	-18.63	20240716	14580	3.98	20241115	0.21	N	143240	500	58 억	2953811	N	N	2	N	N
38	20241125	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15190	220	2	1.47	42323990	2803	12.95	14970	15300	14890	19460	10480	14970	15099.53	25.23	197	15410	15190	15080	14860	14750	15135	14805	59	4490	500	11070	10	1	11709263	1779	9.38	0.95	12	0.02	1620.00	15949.00	18630	20240716	-18.46	14580	20241115	4.18	18630	-18.46	20240716	14580	4.18	20241115	18630	-18.46	20240716	14580	4.18	20241115	0.21	N	143240	500	58 억	2953811	N	N	2	N	N
39	20241125	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15080	110	2	0.73	14384970	955	4.41	14970	15110	14890	19460	10480	14970	15062.80	25.23	65	15410	15190	15080	14860	14750	15135	14805	59	4490	500	11070	10	1	11709263	1766	9.31	0.95	12	0.01	1620.00	15949.00	18630	20240716	-19.06	14580	20241115	3.43	18630	-19.06	20240716	14580	3.43	20241115	18630	-19.06	20240716	14580	3.43	20241115	0.21	N	143240	500	58 억	2953811	N	N	2	N	N
40	20241125	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14970	0	3	0.00	2606910	174	0.80	14970	15060	14890	19460	10480	14970	14982.24	25.23	-2	15410	15190	15080	14860	14750	15135	14805	59	4490	500	11070	10	1	11709263	1753	9.24	0.94	12	0.00	1620.00	15949.00	18630	20240716	-19.65	14580	20241115	2.67	18630	-19.65	20240716	14580	2.67	20241115	18630	-19.65	20240716	14580	2.67	20241115	0.21	N	143240	500	58 억	2953811	N	N	2	N	N
41	20241125	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14980	10	2	0.07	359600	24	0.11	14970	14990	14970	19460	10480	14970	14983.33	25.23	2	15410	15190	15080	14860	14750	15135	14805	59	4490	500	11070	10	1	11709263	1754	9.25	0.94	12	0.00	1620.00	15949.00	18630	20240716	-19.59	14580	20241115	2.74	18630	-19.59	20240716	14580	2.74	20241115	18630	-19.59	20240716	14580	2.74	20241115	0.21	N	143240	500	58 억	2953811	N	N	2	N	N
42	20241122	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14970	-230	5	-1.51	325215680	21643	307.87	15200	15300	14970	19760	10640	15200	15026.37	25.33	4567	15500	15350	15080	14930	14660	15425	15005	59	4560	500	11240	10	1	11709263	1753	9.24	0.94	12	0.18	1620.00	15949.00	18630	20240716	-19.65	14580	20241115	2.67	18630	-19.65	20240716	14580	2.67	20241115	18630	-19.65	20240716	14580	2.67	20241115	0.21	N	143240	500	58 억	2965972	N	N	2	N	N
43	20241122	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14980	-220	5	-1.45	316112820	21035	299.22	15200	15300	14970	19760	10640	15200	15027.94	25.33	4877	15500	15350	15080	14930	14660	15425	15005	59	4560	500	11240	10	1	11709263	1754	9.25	0.94	12	0.18	1620.00	15949.00	18630	20240716	-19.59	14580	20241115	2.74	18630	-19.59	20240716	14580	2.74	20241115	18630	-19.59	20240716	14580	2.74	20241115	0.21	N	143240	500	58 억	2965972	N	N	2	N	N
44	20241122	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15000	-200	5	-1.32	212758090	14153	201.32	15200	15300	14970	19760	10640	15200	15032.72	25.33	2910	15500	15350	15080	14930	14660	15425	15005	59	4560	500	11240	10	1	11709263	1756	9.26	0.94	12	0.12	1620.00	15949.00	18630	20240716	-19.48	14580	20241115	2.88	18630	-19.48	20240716	14580	2.88	20241115	18630	-19.48	20240716	14580	2.88	20241115	0.21	N	143240	500	58 억	2965972	N	N	2	N	N
45	20241122	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15050	-150	5	-0.99	39755430	2627	37.37	15200	15300	15020	19760	10640	15200	15133.40	25.33	187	15500	15350	15080	14930	14660	15425	15005	59	4560	500	11240	10	1	11709263	1762	9.29	0.94	12	0.02	1620.00	15949.00	18630	20240716	-19.22	14580	20241115	3.22	18630	-19.22	20240716	14580	3.22	20241115	18630	-19.22	20240716	14580	3.22	20241115	0.21	N	143240	500	58 억	2965972	N	N	2	N	N
46	20241122	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15110	-90	5	-0.59	37196040	2457	34.95	15200	15300	15030	19760	10640	15200	15138.80	25.33	154	15500	15350	15080	14930	14660	15425	15005	59	4560	500	11240	10	1	11709263	1769	9.33	0.95	12	0.02	1620.00	15949.00	18630	20240716	-18.89	14580	20241115	3.64	18630	-18.89	20240716	14580	3.64	20241115	18630	-18.89	20240716	14580	3.64	20241115	0.21	N	143240	500	58 억	2965972	N	N	2	N	N
47	20241122	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15110	-90	5	-0.59	18484910	1217	17.31	15200	15300	15100	19760	10640	15200	15188.92	25.33	127	15500	15350	15080	14930	14660	15425	15005	59	4560	500	11240	10	1	11709263	1769	9.33	0.95	12	0.01	1620.00	15949.00	18630	20240716	-18.89	14580	20241115	3.64	18630	-18.89	20240716	14580	3.64	20241115	18630	-18.89	20240716	14580	3.64	20241115	0.21	N	143240	500	58 억	2965972	N	N	2	N	N
48	20241122	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15270	70	2	0.46	8445230	555	7.89	15200	15300	15110	19760	10640	15200	15216.63	25.33	139	15500	15350	15080	14930	14660	15425	15005	59	4560	500	11240	10	1	11709263	1788	9.43	0.96	12	0.00	1620.00	15949.00	18630	20240716	-18.04	14580	20241115	4.73	18630	-18.04	20240716	14580	4.73	20241115	18630	-18.04	20240716	14580	4.73	20241115	0.21	N	143240	500	58 억	2965972	N	N	2	N	N
49	20241122	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15300	100	2	0.66	30500	2	0.03	15200	15300	15200	19760	10640	15200	15250.00	25.33	1	15500	15350	15080	14930	14660	15425	15005	59	4560	500	11240	10	1	11709263	1792	9.44	0.96	12	0.00	1620.00	15949.00	18630	20240716	-17.87	14580	20241115	4.94	18630	-17.87	20240716	14580	4.94	20241115	18630	-17.87	20240716	14580	4.94	20241115	0.21	N	143240	500	58 억	2965972	N	N	2	N	N
50	20241121	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	240	2	1.60	106680570	7030	93.38	14960	15230	14810	19440	10480	14960	15175.05	25.33	3474	15506	15232	14906	14632	14306	15370	14770	59	4480	500	11070	10	1	11709263	1780	9.38	0.95	12	0.06	1620.00	15949.00	18640	20231114	-18.45	14580	20241115	4.25	18630	-18.41	20240716	14580	4.25	20241115	18630	-18.41	20240716	14580	4.25	20241115	0.21	N	143240	500	58 억	2966229	N	N	2	N	N
51	20241121	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	240	2	1.60	93958450	6193	82.27	14960	15230	14810	19440	10480	14960	15171.72	25.33	2693	15506	15232	14906	14632	14306	15370	14770	59	4480	500	11070	10	1	11709263	1780	9.38	0.95	12	0.05	1620.00	15949.00	18640	20231114	-18.45	14580	20241115	4.25	18630	-18.41	20240716	14580	4.25	20241115	18630	-18.41	20240716	14580	4.25	20241115	0.21	N	143240	500	58 억	2966229	N	N	3	N	N
52	20241121	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	240	2	1.60	42706690	2821	37.47	14960	15230	14810	19440	10480	14960	15138.85	25.33	658	15506	15232	14906	14632	14306	15370	14770	59	4480	500	11070	10	1	11709263	1780	9.38	0.95	12	0.02	1620.00	15949.00	18640	20231114	-18.45	14580	20241115	4.25	18630	-18.41	20240716	14580	4.25	20241115	18630	-18.41	20240716	14580	4.25	20241115	0.21	N	143240	500	58 억	2966229	N	N	3	N	N
53	20241121	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15210	250	2	1.67	41201100	2722	36.16	14960	15220	14810	19440	10480	14960	15136.33	25.33	613	15506	15232	14906	14632	14306	15370	14770	59	4480	500	11070	10	1	11709263	1781	9.39	0.95	12	0.02	1620.00	15949.00	18640	20231114	-18.40	14580	20241115	4.32	18630	-18.36	20240716	14580	4.32	20241115	18630	-18.36	20240716	14580	4.32	20241115	0.21	N	143240	500	58 억	2966229	N	N	3	N	N
54	20241121	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15180	220	2	1.47	24649690	1631	21.67	14960	15200	14810	19440	10480	14960	15113.24	25.33	89	15506	15232	14906	14632	14306	15370	14770	59	4480	500	11070	10	1	11709263	1777	9.37	0.95	12	0.01	1620.00	15949.00	18640	20231114	-18.56	14580	20241115	4.12	18630	-18.52	20240716	14580	4.12	20241115	18630	-18.52	20240716	14580	4.12	20241115	0.21	N	143240	500	58 억	2966229	N	N	3	N	N
55	20241121	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15200	240	2	1.60	20397060	1351	17.95	14960	15200	14810	19440	10480	14960	15097.75	25.33	264	15506	15232	14906	14632	14306	15370	14770	59	4480	500	11070	10	1	11709263	1780	9.38	0.95	12	0.01	1620.00	15949.00	18640	20231114	-18.45	14580	20241115	4.25	18630	-18.41	20240716	14580	4.25	20241115	18630	-18.41	20240716	14580	4.25	20241115	0.21	N	143240	500	58 억	2966229	N	N	3	N	N
56	20241121	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15140	180	2	1.20	7422700	493	6.55	14960	15170	14810	19440	10480	14960	15056.19	25.33	66	15506	15232	14906	14632	14306	15370	14770	59	4480	500	11070	10	1	11709263	1773	9.35	0.95	12	0.00	1620.00	15949.00	18640	20231114	-18.78	14580	20241115	3.84	18630	-18.73	20240716	14580	3.84	20241115	18630	-18.73	20240716	14580	3.84	20241115	0.21	N	143240	500	58 억	2966229	N	N	3	N	N
57	20241121	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14960	0	3	0.00	74800	5	0.07	14960	14960	14960	19440	10480	14960	14960.00	25.33	-5	15506	15232	14906	14632	14306	15370	14770	59	4480	500	11070	10	1	11709263	1752	9.23	0.94	12	0.00	1620.00	15949.00	18640	20231114	-19.74	14580	20241115	2.61	18630	-19.70	20240716	14580	2.61	20241115	18630	-19.70	20240716	14580	2.61	20241115	0.21	N	143240	500	58 억	2966229	N	N	3	N	N
58	20241120	160839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14960	70	2	0.47	111618320	7483	40.08	14890	15180	14580	19350	10430	14890	14916.25	25.33	1282	15210	15050	14900	14740	14590	14975	14665	59	4460	500	11010	10	1	11709263	1752	9.23	0.94	12	0.06	1620.00	15949.00	18850	20231113	-20.64	14580	20241120	2.61	18630	-19.70	20240716	14580	2.61	20241120	18630	-19.70	20240716	14580	2.61	20241120	0.20	N	143240	500	58 억	2965435	N	N	3	N	N
59	20241120	150850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15040	150	2	1.01	73404840	4928	26.40	14890	15180	14580	19350	10430	14890	14895.46	25.33	739	15210	15050	14900	14740	14590	14975	14665	59	4460	500	11010	10	1	11709263	1761	9.28	0.94	12	0.04	1620.00	15949.00	18850	20231113	-20.21	14580	20241120	3.16	18630	-19.27	20240716	14580	3.16	20241120	18630	-19.27	20240716	14580	3.16	20241120	0.20	N	143240	500	58 억	2965435	N	N	5	N	N
60	20241120	140853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14910	20	2	0.13	46145340	3110	16.66	14890	15050	14580	19350	10430	14890	14837.73	25.33	377	15210	15050	14900	14740	14590	14975	14665	59	4460	500	11010	10	1	11709263	1746	9.20	0.93	12	0.03	1620.00	15949.00	18850	20231113	-20.90	14580	20241120	2.26	18630	-19.97	20240716	14580	2.26	20241120	18630	-19.97	20240716	14580	2.26	20241120	0.20	N	143240	500	58 억	2965435	N	N	5	N	N
61	20241120	130854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14920	30	2	0.20	27665000	1871	10.02	14890	15050	14580	19350	10430	14890	14786.21	25.33	4	15210	15050	14900	14740	14590	14975	14665	59	4460	500	11010	10	1	11709263	1747	9.21	0.94	12	0.02	1620.00	15949.00	18850	20231113	-20.85	14580	20241120	2.33	18630	-19.91	20240716	14580	2.33	20241120	18630	-19.91	20240716	14580	2.33	20241120	0.20	N	143240	500	58 억	2965435	N	N	5	N	N
62	20241120	120852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14780	-110	5	-0.74	23717890	1605	8.60	14890	15050	14580	19350	10430	14890	14777.50	25.33	129	15210	15050	14900	14740	14590	14975	14665	59	4460	500	11010	10	1	11709263	1731	9.12	0.93	12	0.01	1620.00	15949.00	18850	20231113	-21.59	14580	20241120	1.37	18630	-20.67	20240716	14580	1.37	20241120	18630	-20.67	20240716	14580	1.37	20241120	0.20	N	143240	500	58 억	2965435	N	N	5	N	N
63	20241120	110855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14760	-130	5	-0.87	22860470	1547	8.29	14890	15050	14580	19350	10430	14890	14777.29	25.33	171	15210	15050	14900	14740	14590	14975	14665	59	4460	500	11010	10	1	11709263	1728	9.11	0.93	12	0.01	1620.00	15949.00	18850	20231113	-21.70	14580	20241120	1.23	18630	-20.77	20240716	14580	1.23	20241120	18630	-20.77	20240716	14580	1.23	20241120	0.20	N	143240	500	58 억	2965435	N	N	5	N	N
64	20241120	100853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14710	-180	5	-1.21	18738070	1268	6.79	14890	15050	14580	19350	10430	14890	14777.66	25.33	207	15210	15050	14900	14740	14590	14975	14665	59	4460	500	11010	10	1	11709263	1722	9.08	0.92	12	0.01	1620.00	15949.00	18850	20231113	-21.96	14580	20241120	0.89	18630	-21.04	20240716	14580	0.89	20241120	18630	-21.04	20240716	14580	0.89	20241120	0.20	N	143240	500	58 억	2965435	N	N	5	N	N
65	20241120	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	10	2	0.07	2101680	141	0.76	14890	15050	14890	19350	10430	14890	14905.53	25.33	115	15210	15050	14900	14740	14590	14975	14665	59	4460	500	11010	10	1	11709263	1745	9.20	0.93	12	0.00	1620.00	15949.00	18850	20231113	-20.95	14580	20241115	2.19	18630	-20.02	20240716	14580	2.19	20241115	18630	-20.02	20240716	14580	2.19	20241115	0.20	N	143240	500	58 억	2965435	N	N	5	N	N
66	20241119	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14890	190	2	1.29	278300370	18669	181.32	15000	15060	14750	19110	10290	14700	14907.09	25.36	4722	14946	14822	14706	14582	14466	14820	14580	59	4410	500	10870	10	1	11709263	1744	9.19	0.93	12	0.16	1620.00	15949.00	19130	20231110	-22.16	14580	20241115	2.13	18630	-20.08	20240716	14580	2.13	20241115	18630	-20.08	20240716	14580	2.13	20241115	0.20	N	143240	500	58 억	2969252	N	N	5	N	N
67	20241119	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	200	2	1.36	241321880	16187	157.22	15000	15060	14750	19110	10290	14700	14908.38	25.36	4296	14946	14822	14706	14582	14466	14820	14580	59	4410	500	10870	10	1	11709263	1745	9.20	0.93	12	0.14	1620.00	15949.00	19130	20231110	-22.11	14580	20241115	2.19	18630	-20.02	20240716	14580	2.19	20241115	18630	-20.02	20240716	14580	2.19	20241115	0.20	N	143240	500	58 억	2969252	N	N	12	N	N
68	20241119	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14890	190	2	1.29	230777550	15478	150.33	15000	15060	14750	19110	10290	14700	14910.04	25.36	3925	14946	14822	14706	14582	14466	14820	14580	59	4410	500	10870	10	1	11709263	1744	9.19	0.93	12	0.13	1620.00	15949.00	19130	20231110	-22.16	14580	20241115	2.13	18630	-20.08	20240716	14580	2.13	20241115	18630	-20.08	20240716	14580	2.13	20241115	0.20	N	143240	500	58 억	2969252	N	N	12	N	N
69	20241119	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14910	210	2	1.43	189233530	12691	123.26	15000	15060	14750	19110	10290	14700	14910.84	25.36	3233	14946	14822	14706	14582	14466	14820	14580	59	4410	500	10870	10	1	11709263	1746	9.20	0.93	12	0.11	1620.00	15949.00	19130	20231110	-22.06	14580	20241115	2.26	18630	-19.97	20240716	14580	2.26	20241115	18630	-19.97	20240716	14580	2.26	20241115	0.20	N	143240	500	58 억	2969252	N	N	12	N	N
70	20241119	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14900	200	2	1.36	161160030	10806	104.95	15000	15060	14750	19110	10290	14700	14913.94	25.36	3090	14946	14822	14706	14582	14466	14820	14580	59	4410	500	10870	10	1	11709263	1745	9.20	0.93	12	0.09	1620.00	15949.00	19130	20231110	-22.11	14580	20241115	2.19	18630	-20.02	20240716	14580	2.19	20241115	18630	-20.02	20240716	14580	2.19	20241115	0.20	N	143240	500	58 억	2969252	N	N	12	N	N
71	20241119	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14990	290	2	1.97	43916080	2939	28.55	15000	15060	14750	19110	10290	14700	14942.52	25.36	215	14946	14822	14706	14582	14466	14820	14580	59	4410	500	10870	10	1	11709263	1755	9.25	0.94	12	0.03	1620.00	15949.00	19130	20231110	-21.64	14580	20241115	2.81	18630	-19.54	20240716	14580	2.81	20241115	18630	-19.54	20240716	14580	2.81	20241115	0.20	N	143240	500	58 억	2969252	N	N	12	N	N
72	20241119	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15040	340	2	2.31	28695810	1921	18.66	15000	15050	14750	19110	10290	14700	14937.95	25.36	-130	14946	14822	14706	14582	14466	14820	14580	59	4410	500	10870	10	1	11709263	1761	9.28	0.94	12	0.02	1620.00	15949.00	19130	20231110	-21.38	14580	20241115	3.16	18630	-19.27	20240716	14580	3.16	20241115	18630	-19.27	20240716	14580	3.16	20241115	0.20	N	143240	500	58 억	2969252	N	N	12	N	N
73	20241119	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14750	50	2	0.34	2557520	171	1.66	15000	15000	14750	19110	10290	14700	14956.26	25.36	-83	14946	14822	14706	14582	14466	14820	14580	59	4410	500	10870	10	1	11709263	1727	9.10	0.92	12	0.00	1620.00	15949.00	19130	20231110	-22.90	14580	20241115	1.17	18630	-20.83	20240716	14580	1.17	20241115	18630	-20.83	20240716	14580	1.17	20241115	0.20	N	143240	500	58 억	2969252	N	N	12	N	N
74	20241118	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14700	50	2	0.34	151143170	10296	48.54	14700	14830	14590	19040	10260	14650	14679.80	25.40	-378	15456	15052	14816	14412	14176	14935	14295	59	4390	500	10840	10	1	11709263	1721	9.07	0.92	12	0.09	1620.00	15949.00	19420	20231109	-24.30	14580	20241115	0.82	18630	-21.10	20240716	14580	0.82	20241115	18630	-21.10	20240716	14580	0.82	20241115	0.21	N	143240	500	58 억	2973886	N	N	12	N	N
75	20241118	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14700	50	2	0.34	138398840	9429	44.45	14700	14830	14590	19040	10260	14650	14678.00	25.40	-989	15456	15052	14816	14412	14176	14935	14295	59	4390	500	10840	10	1	11709263	1721	9.07	0.92	12	0.08	1620.00	15949.00	19420	20231109	-24.30	14580	20241115	0.82	18630	-21.10	20240716	14580	0.82	20241115	18630	-21.10	20240716	14580	0.82	20241115	0.21	N	143240	500	58 억	2973886	N	N	16	N	N
76	20241118	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14680	30	2	0.20	119507700	8143	38.39	14700	14830	14590	19040	10260	14650	14676.13	25.40	-1442	15456	15052	14816	14412	14176	14935	14295	59	4390	500	10840	10	1	11709263	1719	9.06	0.92	12	0.07	1620.00	15949.00	19420	20231109	-24.41	14580	20241115	0.69	18630	-21.20	20240716	14580	0.69	20241115	18630	-21.20	20240716	14580	0.69	20241115	0.21	N	143240	500	58 억	2973886	N	N	16	N	N
77	20241118	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14730	80	2	0.55	100697300	6863	32.35	14700	14830	14590	19040	10260	14650	14672.49	25.40	-2240	15456	15052	14816	14412	14176	14935	14295	59	4390	500	10840	10	1	11709263	1725	9.09	0.92	12	0.06	1620.00	15949.00	19420	20231109	-24.15	14580	20241115	1.03	18630	-20.93	20240716	14580	1.03	20241115	18630	-20.93	20240716	14580	1.03	20241115	0.21	N	143240	500	58 억	2973886	N	N	16	N	N
78	20241118	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14690	40	2	0.27	55829350	3805	17.94	14700	14830	14590	19040	10260	14650	14672.63	25.40	-687	15456	15052	14816	14412	14176	14935	14295	59	4390	500	10840	10	1	11709263	1720	9.07	0.92	12	0.03	1620.00	15949.00	19420	20231109	-24.36	14580	20241115	0.75	18630	-21.15	20240716	14580	0.75	20241115	18630	-21.15	20240716	14580	0.75	20241115	0.21	N	143240	500	58 억	2973886	N	N	16	N	N
79	20241118	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14710	60	2	0.41	38012560	2592	12.22	14700	14830	14590	19040	10260	14650	14665.34	25.40	-701	15456	15052	14816	14412	14176	14935	14295	59	4390	500	10840	10	1	11709263	1722	9.08	0.92	12	0.02	1620.00	15949.00	19420	20231109	-24.25	14580	20241115	0.89	18630	-21.04	20240716	14580	0.89	20241115	18630	-21.04	20240716	14580	0.89	20241115	0.21	N	143240	500	58 억	2973886	N	N	16	N	N
80	20241118	100810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14660	10	2	0.07	9149300	625	2.95	14700	14700	14590	19040	10260	14650	14638.88	25.40	-150	15456	15052	14816	14412	14176	14935	14295	59	4390	500	10840	10	1	11709263	1717	9.05	0.92	12	0.01	1620.00	15949.00	19420	20231109	-24.51	14580	20241115	0.55	18630	-21.31	20240716	14580	0.55	20241115	18630	-21.31	20240716	14580	0.55	20241115	0.21	N	143240	500	58 억	2973886	N	N	16	N	N
81	20241118	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14650	0	3	0.00	88040	6	0.03	14700	14700	14650	19040	10260	14650	14673.33	25.40	-1	15456	15052	14816	14412	14176	14935	14295	59	4390	500	10840	10	1	11709263	1715	9.04	0.92	12	0.00	1620.00	15949.00	19420	20231109	-24.56	14580	20241115	0.48	18630	-21.36	20240716	14580	0.48	20241115	18630	-21.36	20240716	14580	0.48	20241115	0.21	N	143240	500	58 억	2973886	N	N	16	N	N
82	20241115	160837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14650	-410	5	-2.72	311921820	21212	419.62	14900	15220	14580	19570	10550	15060	14704.97	25.42	2590	15473	15266	15083	14876	14693	15175	14785	59	4510	500	11140	10	1	11709263	1715	9.04	0.92	12	0.18	1620.00	15949.00	19550	20231108	-25.06	14580	20241115	0.48	18630	-21.36	20240716	14580	0.48	20241115	18630	-21.36	20240716	14580	0.48	20241115	0.21	N	143240	500	58 억	2976667	N	N	16	N	N
83	20241115	150902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14790	-270	5	-1.79	303739310	20655	408.61	14900	15220	14580	19570	10550	15060	14705.36	25.42	2466	15473	15266	15083	14876	14693	15175	14785	59	4510	500	11140	10	1	11709263	1732	9.13	0.93	12	0.18	1620.00	15949.00	19550	20231108	-24.35	14580	20241115	1.44	18630	-20.61	20240716	14580	1.44	20241115	18630	-20.61	20240716	14580	1.44	20241115	0.21	N	143240	500	58 억	2976667	N	N	0	N	N
84	20241115	140851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14660	-400	5	-2.66	287285960	19537	386.49	14900	15220	14580	19570	10550	15060	14704.71	25.42	1846	15473	15266	15083	14876	14693	15175	14785	59	4510	500	11140	10	1	11709263	1717	9.05	0.92	12	0.17	1620.00	15949.00	19550	20231108	-25.01	14580	20241115	0.55	18630	-21.31	20240716	14580	0.55	20241115	18630	-21.31	20240716	14580	0.55	20241115	0.21	N	143240	500	58 억	2976667	N	N	0	N	N
85	20241115	130853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14670	-390	5	-2.59	255490980	17360	343.42	14900	15220	14580	19570	10550	15060	14717.22	25.42	1387	15473	15266	15083	14876	14693	15175	14785	59	4510	500	11140	10	1	11709263	1718	9.06	0.92	12	0.15	1620.00	15949.00	19550	20231108	-24.96	14580	20241115	0.62	18630	-21.26	20240716	14580	0.62	20241115	18630	-21.26	20240716	14580	0.62	20241115	0.21	N	143240	500	58 억	2976667	N	N	0	N	N
86	20241115	120856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14670	-390	5	-2.59	238023170	16168	319.84	14900	15220	14580	19570	10550	15060	14721.87	25.42	888	15473	15266	15083	14876	14693	15175	14785	59	4510	500	11140	10	1	11709263	1718	9.06	0.92	12	0.14	1620.00	15949.00	19550	20231108	-24.96	14580	20241115	0.62	18630	-21.26	20240716	14580	0.62	20241115	18630	-21.26	20240716	14580	0.62	20241115	0.21	N	143240	500	58 억	2976667	N	N	0	N	N
87	20241115	110833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14690	-370	5	-2.46	172603490	11735	232.15	14900	15220	14580	19570	10550	15060	14708.44	25.42	1013	15473	15266	15083	14876	14693	15175	14785	59	4510	500	11140	10	1	11709263	1720	9.07	0.92	12	0.10	1620.00	15949.00	19550	20231108	-24.86	14580	20241115	0.75	18630	-21.15	20240716	14580	0.75	20241115	18630	-21.15	20240716	14580	0.75	20241115	0.21	N	143240	500	58 억	2976667	N	N	0	N	N
88	20241115	100834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14620	-440	5	-2.92	66496250	4512	89.26	14900	15220	14580	19570	10550	15060	14737.64	25.42	218	15473	15266	15083	14876	14693	15175	14785	59	4510	500	11140	10	1	11709263	1712	9.02	0.92	12	0.04	1620.00	15949.00	19550	20231108	-25.22	14580	20241115	0.27	18630	-21.52	20240716	14580	0.27	20241115	18630	-21.52	20240716	14580	0.27	20241115	0.21	N	143240	500	58 억	2976667	N	N	0	N	N
89	20241115	090802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14950	-110	5	-0.73	3057310	205	4.06	14900	15220	14900	19570	10550	15060	14913.71	25.42	-4	15473	15266	15083	14876	14693	15175	14785	59	4510	500	11140	10	1	11709263	1751	9.23	0.94	12	0.00	1620.00	15949.00	19550	20231108	-23.53	14900	20241115	0.34	18630	-19.75	20240716	14900	0.34	20241115	18630	-19.75	20240716	14900	0.34	20241115	0.21	N	143240	500	58 억	2976667	N	N	0	N	N
90	20241114	160828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15130	100	2	0.67	71174610	4743	47.87	15290	15290	14900	19530	10530	15030	15006.24	25.42	1172	15296	15162	15096	14962	14896	15130	14930	59	4500	500	11120	10	1	11709263	1772	9.34	0.95	12	0.04	1620.00	15949.00	19800	20231107	-23.59	14900	20241114	1.54	18630	-18.79	20240716	14900	1.54	20241114	18640	-18.83	20231114	14900	1.54	20241114	0.21	N	143240	500	58 억	2976239	N	N	0	N	N
91	20241114	150833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15060	30	2	0.20	68166680	4544	45.86	15290	15290	14900	19530	10530	15030	15001.47	25.42	1066	15296	15162	15096	14962	14896	15130	14930	59	4500	500	11120	10	1	11709263	1763	9.30	0.94	12	0.04	1620.00	15949.00	19800	20231107	-23.94	14900	20241114	1.07	18630	-19.16	20240716	14900	1.07	20241114	18640	-19.21	20231114	14900	1.07	20241114	0.21	N	143240	500	58 억	2976239	N	N	0	N	N
92	20241114	140827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14990	-40	5	-0.27	48982510	3270	33.00	15290	15290	14900	19530	10530	15030	14979.36	25.42	682	15296	15162	15096	14962	14896	15130	14930	59	4500	500	11120	10	1	11709263	1755	9.25	0.94	12	0.03	1620.00	15949.00	19800	20231107	-24.29	14900	20241114	0.60	18630	-19.54	20240716	14900	0.60	20241114	18640	-19.58	20231114	14900	0.60	20241114	0.21	N	143240	500	58 억	2976239	N	N	0	N	N
93	20241114	130828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14910	-120	5	-0.80	39888790	2662	26.86	15290	15290	14900	19530	10530	15030	14984.52	25.42	244	15296	15162	15096	14962	14896	15130	14930	59	4500	500	11120	10	1	11709263	1746	9.20	0.93	12	0.02	1620.00	15949.00	19800	20231107	-24.70	14900	20241114	0.07	18630	-19.97	20240716	14900	0.07	20241114	18640	-20.01	20231114	14900	0.07	20241114	0.21	N	143240	500	58 억	2976239	N	N	0	N	N
94	20241114	120826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	14960	-70	5	-0.47	27658080	1843	18.60	15290	15290	14950	19530	10530	15030	15007.10	25.42	245	15296	15162	15096	14962	14896	15130	14930	59	4500	500	11120	10	1	11709263	1752	9.23	0.94	12	0.02	1620.00	15949.00	19800	20231107	-24.44	14950	20241114	0.07	18630	-19.70	20240716	14950	0.07	20241114	18640	-19.74	20231114	14950	0.07	20241114	0.21	N	143240	500	58 억	2976239	N	N	0	N	N
95	20241114	110825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15110	80	2	0.53	4509840	299	3.02	15290	15290	15030	19530	10530	15030	15083.08	25.42	53	15296	15162	15096	14962	14896	15130	14930	59	4500	500	11120	10	1	11709263	1769	9.33	0.95	12	0.00	1620.00	15949.00	19800	20231107	-23.69	15030	20241114	0.53	18630	-18.89	20240716	15030	0.53	20241114	18640	-18.94	20231114	15030	0.53	20241114	0.21	N	143240	500	58 억	2976239	N	N	0	N	N
96	20241114	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15280	250	2	1.66	122260	8	0.08	15290	15290	15280	19530	10530	15030	15282.50	25.42	0	15296	15162	15096	14962	14896	15130	14930	59	4500	500	11120	10	1	11709263	1789	9.43	0.96	12	0.00	1620.00	15949.00	19800	20231107	-22.83	15030	20241113	1.66	18630	-17.98	20240716	15030	1.66	20241113	18640	-18.03	20231114	15030	1.66	20241113	0.21	N	143240	500	58 억	2976239	N	N	0	N	N
97	20241114	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15030	0	3	0.00	0	0	0.00	0	0	0	19530	10530	15030	0.00	25.42	0	15296	15162	15096	14962	14896	15130	14930	59	4500	500	11120	10	1	11709263	1760	9.28	0.94	12	0.00	1620.00	15949.00	19800	20231107	-24.09	15030	20241113	0.00	18630	-19.32	20240716	15030	0.00	20241113	18640	-19.37	20231114	15030	0.00	20241113	0.21	N	143240	500	58 억	2976239	N	N	0	N	N
98	20241113	160515	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15030	-210	5	-1.38	149935890	9909	88.90	15190	15230	15030	19810	10670	15240	15131.28	25.42	712	15633	15436	15313	15116	14993	15375	15055	59	4570	500	11270	10	1	11709263	1760	9.28	0.94	12	0.08	1620.00	15949.00	19840	20231106	-24.24	15030	20241113	0.00	18630	-19.32	20240716	15030	0.00	20241113	18850	-20.27	20231113	15030	0.00	20241113	0.21	N	143240	500	58 억	2976512	N	N	0	N	N
99	20241113	150542	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15100	-140	5	-0.92	147409950	9741	87.39	15190	15230	15040	19810	10670	15240	15132.94	25.42	755	15633	15436	15313	15116	14993	15375	15055	59	4570	500	11270	10	1	11709263	1768	9.32	0.95	12	0.08	1620.00	15949.00	19840	20231106	-23.89	15040	20241113	0.40	18630	-18.95	20240716	15040	0.40	20241113	18850	-19.89	20231113	15040	0.40	20241113	0.21	N	143240	500	58 억	2976512	N	N	0	N	N
100	20241113	140540	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15090	-150	5	-0.98	136533390	9019	80.92	15190	15230	15070	19810	10670	15240	15138.42	25.42	687	15633	15436	15313	15116	14993	15375	15055	59	4570	500	11270	10	1	11709263	1767	9.31	0.95	12	0.08	1620.00	15949.00	19840	20231106	-23.94	15070	20241113	0.13	18630	-19.00	20240716	15070	0.13	20241113	18850	-19.95	20231113	15070	0.13	20241113	0.21	N	143240	500	58 억	2976512	N	N	0	N	N
101	20241113	130537	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15080	-160	5	-1.05	110460240	7291	65.41	15190	15230	15080	19810	10670	15240	15150.22	25.42	-584	15633	15436	15313	15116	14993	15375	15055	59	4570	500	11270	10	1	11709263	1766	9.31	0.95	12	0.06	1620.00	15949.00	19840	20231106	-23.99	15080	20241113	0.00	18630	-19.06	20240716	15080	0.00	20241113	18850	-20.00	20231113	15080	0.00	20241113	0.21	N	143240	500	58 억	2976512	N	N	0	N	N
102	20241113	120535	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15120	-120	5	-0.79	96426970	6362	57.08	15190	15230	15100	19810	10670	15240	15156.71	25.42	-35	15633	15436	15313	15116	14993	15375	15055	59	4570	500	11270	10	1	11709263	1770	9.33	0.95	12	0.05	1620.00	15949.00	19840	20231106	-23.79	15100	20241113	0.13	18630	-18.84	20240716	15100	0.13	20241113	18850	-19.79	20231113	15100	0.13	20241113	0.21	N	143240	500	58 억	2976512	N	N	0	N	N
103	20241113	110532	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15190	-50	5	-0.33	17044120	1124	10.08	15190	15230	15100	19810	10670	15240	15163.81	25.42	-38	15633	15436	15313	15116	14993	15375	15055	59	4570	500	11270	10	1	11709263	1779	9.38	0.95	12	0.01	1620.00	15949.00	19840	20231106	-23.44	15100	20241113	0.60	18630	-18.46	20240716	15100	0.60	20241113	18850	-19.42	20231113	15100	0.60	20241113	0.21	N	143240	500	58 억	2976512	N	N	0	N	N
104	20241113	100533	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15180	-60	5	-0.39	14341060	946	8.49	15190	15230	15100	19810	10670	15240	15159.68	25.42	-38	15633	15436	15313	15116	14993	15375	15055	59	4570	500	11270	10	1	11709263	1777	9.37	0.95	12	0.01	1620.00	15949.00	19840	20231106	-23.49	15100	20241113	0.53	18630	-18.52	20240716	15100	0.53	20241113	18850	-19.47	20231113	15100	0.53	20241113	0.21	N	143240	500	58 억	2976512	N	N	0	N	N
105	20241113	090525	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15210	-30	5	-0.20	1186280	78	0.70	15190	15210	15190	19810	10670	15240	15208.72	25.42	73	15633	15436	15313	15116	14993	15375	15055	59	4570	500	11270	10	1	11709263	1781	9.39	0.95	12	0.00	1620.00	15949.00	19840	20231106	-23.34	15190	20241113	0.13	18630	-18.36	20240716	15190	0.13	20241113	18850	-19.31	20231113	15190	0.13	20241113	0.21	N	143240	500	58 억	2976512	N	N	0	N	N
106	20241112	160757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15240	-270	5	-1.74	170553290	11146	88.60	15420	15510	15190	20150	10860	15510	15301.75	25.46	-1433	15796	15652	15536	15392	15276	15595	15335	59	4640	500	11470	10	1	11709263	1784	9.41	0.96	12	0.10	1620.00	15949.00	20250	20231103	-24.74	15190	20241112	0.33	18630	-18.20	20240716	15190	0.33	20241112	18850	-19.15	20231113	15190	0.33	20241112	0.22	N	143240	500	58 억	2981386	N	N	2	N	N
107	20241112	150805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15330	-180	5	-1.16	154775240	10114	80.40	15420	15510	15190	20150	10860	15510	15303.07	25.46	-1500	15796	15652	15536	15392	15276	15595	15335	59	4640	500	11470	10	1	11709263	1795	9.46	0.96	12	0.09	1620.00	15949.00	20250	20231103	-24.30	15190	20241112	0.92	18630	-17.71	20240716	15190	0.92	20241112	18850	-18.67	20231113	15190	0.92	20241112	0.22	N	143240	500	58 억	2981386	N	N	2	N	N
108	20241112	140809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15360	-150	5	-0.97	131918330	8625	68.56	15420	15510	15190	20150	10860	15510	15294.88	25.46	-1431	15796	15652	15536	15392	15276	15595	15335	59	4640	500	11470	10	1	11709263	1799	9.48	0.96	12	0.07	1620.00	15949.00	20250	20231103	-24.15	15190	20241112	1.12	18630	-17.55	20240716	15190	1.12	20241112	18850	-18.51	20231113	15190	1.12	20241112	0.22	N	143240	500	58 억	2981386	N	N	2	N	N
109	20241112	130807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15380	-130	5	-0.84	117363370	7676	61.02	15420	15510	15190	20150	10860	15510	15289.65	25.46	-1319	15796	15652	15536	15392	15276	15595	15335	59	4640	500	11470	10	1	11709263	1801	9.49	0.96	12	0.07	1620.00	15949.00	20250	20231103	-24.05	15190	20241112	1.25	18630	-17.44	20240716	15190	1.25	20241112	18850	-18.41	20231113	15190	1.25	20241112	0.22	N	143240	500	58 억	2981386	N	N	2	N	N
110	20241112	120806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15310	-200	5	-1.29	106633380	6977	55.46	15420	15510	15190	20150	10860	15510	15283.56	25.46	-1272	15796	15652	15536	15392	15276	15595	15335	59	4640	500	11470	10	1	11709263	1793	9.45	0.96	12	0.06	1620.00	15949.00	20250	20231103	-24.40	15190	20241112	0.79	18630	-17.82	20240716	15190	0.79	20241112	18850	-18.78	20231113	15190	0.79	20241112	0.22	N	143240	500	58 억	2981386	N	N	2	N	N
111	20241112	110805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15360	-150	5	-0.97	92312020	6044	48.04	15420	15510	15190	20150	10860	15510	15273.33	25.46	-1254	15796	15652	15536	15392	15276	15595	15335	59	4640	500	11470	10	1	11709263	1799	9.48	0.96	12	0.05	1620.00	15949.00	20250	20231103	-24.15	15190	20241112	1.12	18630	-17.55	20240716	15190	1.12	20241112	18850	-18.51	20231113	15190	1.12	20241112	0.22	N	143240	500	58 억	2981386	N	N	2	N	N
112	20241112	100803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15230	-280	5	-1.81	57330490	3752	29.83	15420	15510	15190	20150	10860	15510	15279.98	25.46	-1261	15796	15652	15536	15392	15276	15595	15335	59	4640	500	11470	10	1	11709263	1783	9.40	0.95	12	0.03	1620.00	15949.00	20250	20231103	-24.79	15190	20241112	0.26	18630	-18.25	20240716	15190	0.26	20241112	18850	-19.20	20231113	15190	0.26	20241112	0.22	N	143240	500	58 억	2981386	N	N	2	N	N
113	20241112	090802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15400	-110	5	-0.71	4797490	311	2.47	15420	15510	15400	20150	10860	15510	15426.01	25.46	-219	15796	15652	15536	15392	15276	15595	15335	59	4640	500	11470	10	1	11709263	1803	9.51	0.97	12	0.00	1620.00	15949.00	20250	20231103	-23.95	15400	20241112	0.00	18630	-17.34	20240716	15400	0.00	20241112	18850	-18.30	20231113	15400	0.00	20241112	0.22	N	143240	500	58 억	2981386	N	N	2	N	N
114	20241111	160756	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15510	-90	5	-0.58	194828000	12558	90.24	15590	15680	15420	20250	10920	15600	15514.25	25.49	830	16113	15856	15703	15446	15293	15780	15370	59	4650	500	11540	10	1	11709263	1816	9.57	0.97	12	0.11	1620.00	15949.00	20250	20231103	-23.41	15420	20241111	0.58	18630	-16.75	20240716	15420	0.58	20241111	18850	-17.72	20231113	15420	0.58	20241111	0.22	N	143240	500	58 억	2984285	N	N	2	N	N
115	20241111	150819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15430	-170	5	-1.09	180030460	11600	83.36	15590	15680	15420	20250	10920	15600	15519.87	25.49	779	16113	15856	15703	15446	15293	15780	15370	59	4650	500	11540	10	1	11709263	1807	9.52	0.97	12	0.10	1620.00	15949.00	20250	20231103	-23.80	15420	20241111	0.06	18630	-17.18	20240716	15420	0.06	20241111	18850	-18.14	20231113	15420	0.06	20241111	0.22	N	143240	500	58 억	2984285	N	N	2	N	N
116	20241111	140808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	15490	-110	5	-0.71	161459300	10398	74.72	15590	15680	15450	20250	10920	15600	15527.92	25.49	587	16113	15856	15703	15446	15293	15780	15370	59	4650	500	11540	10	1	11709263	1814	9.56	0.97	12	0.09	1620.00	15949.00	20250	20231103	-23.51	15450	20241111	0.26	18630	-16.85	20240716	15450	0.26	20241111	18850	-17.82	20231113	15450	0.26	20241111	0.22	N	143240	500	58 억	2984285	N	N	2	N	N
117	20241111	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15510	-90	5	-0.58	146398170	9426	67.73	15590	15680	15500	20250	10920	15600	15531.31	25.49	358	16113	15856	15703	15446	15293	15780	15370	59	4650	500	11540	10	1	11709263	1816	9.57	0.97	12	0.08	1620.00	15949.00	20250	20231103	-23.41	15480	20240920	0.19	18630	-16.75	20240716	15480	0.19	20240920	18850	-17.72	20231113	15480	0.19	20240920	0.22	N	143240	500	58 억	2984285	N	N	2	N	N
118	20241111	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15550	-50	5	-0.32	58638960	3772	27.11	15590	15680	15500	20250	10920	15600	15545.85	25.49	-404	16113	15856	15703	15446	15293	15780	15370	59	4650	500	11540	10	1	11709263	1821	9.60	0.97	12	0.03	1620.00	15949.00	20250	20231103	-23.21	15480	20240920	0.45	18630	-16.53	20240716	15480	0.45	20240920	18850	-17.51	20231113	15480	0.45	20240920	0.22	N	143240	500	58 억	2984285	N	N	2	N	N
119	20241111	110800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15510	-90	5	-0.58	38065000	2451	17.61	15590	15680	15500	20250	10920	15600	15530.40	25.49	-403	16113	15856	15703	15446	15293	15780	15370	59	4650	500	11540	10	1	11709263	1816	9.57	0.97	12	0.02	1620.00	15949.00	20250	20231103	-23.41	15480	20240920	0.19	18630	-16.75	20240716	15480	0.19	20240920	18850	-17.72	20231113	15480	0.19	20240920	0.22	N	143240	500	58 억	2984285	N	N	2	N	N
120	20241111	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15530	-70	5	-0.45	11741640	755	5.43	15590	15680	15520	20250	10920	15600	15551.84	25.49	-85	16113	15856	15703	15446	15293	15780	15370	59	4650	500	11540	10	1	11709263	1818	9.59	0.97	12	0.01	1620.00	15949.00	20250	20231103	-23.31	15480	20240920	0.32	18630	-16.64	20240716	15480	0.32	20240920	18850	-17.61	20231113	15480	0.32	20240920	0.22	N	143240	500	58 억	2984285	N	N	2	N	N
121	20241111	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15540	-60	5	-0.38	2431840	156	1.12	15590	15680	15540	20250	10920	15600	15588.72	25.49	26	16113	15856	15703	15446	15293	15780	15370	59	4650	500	11540	10	1	11709263	1820	9.59	0.97	12	0.00	1620.00	15949.00	20250	20231103	-23.26	15480	20240920	0.39	18630	-16.59	20240716	15480	0.39	20240920	18850	-17.56	20231113	15480	0.39	20240920	0.22	N	143240	500	58 억	2984285	N	N	2	N	N
122	20241108	160750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15600	-180	5	-1.14	218250910	13900	80.21	15960	15960	15550	20500	11050	15780	15701.50	25.52	-1505	16333	16056	15853	15576	15373	15955	15475	59	4720	500	11670	10	1	11709263	1827	9.63	0.98	12	0.12	1620.00	15949.00	20250	20231103	-22.96	15480	20240920	0.78	18630	-16.26	20240716	15480	0.78	20240920	19550	-20.20	20231108	15480	0.78	20240920	0.19	N	143240	500	58 억	2988047	N	N	2	N	N
123	20241108	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15680	-100	5	-0.63	201389890	12821	73.99	15960	15960	15550	20500	11050	15780	15707.81	25.52	-1336	16333	16056	15853	15576	15373	15955	15475	59	4720	500	11670	10	1	11709263	1836	9.68	0.98	12	0.11	1620.00	15949.00	20250	20231103	-22.57	15480	20240920	1.29	18630	-15.83	20240716	15480	1.29	20240920	19550	-19.80	20231108	15480	1.29	20240920	0.19	N	143240	500	58 억	2988047	N	N	1	N	N
124	20241108	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15650	-130	5	-0.82	189246340	12045	69.51	15960	15960	15550	20500	11050	15780	15711.61	25.52	-1273	16333	16056	15853	15576	15373	15955	15475	59	4720	500	11670	10	1	11709263	1832	9.66	0.98	12	0.10	1620.00	15949.00	20250	20231103	-22.72	15480	20240920	1.10	18630	-16.00	20240716	15480	1.10	20240920	19550	-19.95	20231108	15480	1.10	20240920	0.19	N	143240	500	58 억	2988047	N	N	1	N	N
125	20241108	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15690	-90	5	-0.57	182890640	11639	67.16	15960	15960	15550	20500	11050	15780	15713.60	25.52	-1266	16333	16056	15853	15576	15373	15955	15475	59	4720	500	11670	10	1	11709263	1837	9.69	0.98	12	0.10	1620.00	15949.00	20250	20231103	-22.52	15480	20240920	1.36	18630	-15.78	20240716	15480	1.36	20240920	19550	-19.74	20231108	15480	1.36	20240920	0.19	N	143240	500	58 억	2988047	N	N	1	N	N
126	20241108	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15660	-120	5	-0.76	174099470	11078	63.93	15960	15960	15550	20500	11050	15780	15715.79	25.52	-1211	16333	16056	15853	15576	15373	15955	15475	59	4720	500	11670	10	1	11709263	1834	9.67	0.98	12	0.09	1620.00	15949.00	20250	20231103	-22.67	15480	20240920	1.16	18630	-15.94	20240716	15480	1.16	20240920	19550	-19.90	20231108	15480	1.16	20240920	0.19	N	143240	500	58 억	2988047	N	N	1	N	N
127	20241108	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15640	-140	5	-0.89	165696490	10542	60.83	15960	15960	15550	20500	11050	15780	15717.75	25.52	-1259	16333	16056	15853	15576	15373	15955	15475	59	4720	500	11670	10	1	11709263	1831	9.65	0.98	12	0.09	1620.00	15949.00	20250	20231103	-22.77	15480	20240920	1.03	18630	-16.05	20240716	15480	1.03	20240920	19550	-20.00	20231108	15480	1.03	20240920	0.19	N	143240	500	58 억	2988047	N	N	1	N	N
128	20241108	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15790	10	2	0.06	41549700	2632	15.19	15960	15960	15650	20500	11050	15780	15786.36	25.52	-471	16333	16056	15853	15576	15373	15955	15475	59	4720	500	11670	10	1	11709263	1849	9.75	0.99	12	0.02	1620.00	15949.00	20250	20231103	-22.02	15480	20240920	2.00	18630	-15.24	20240716	15480	2.00	20240920	19550	-19.23	20231108	15480	2.00	20240920	0.19	N	143240	500	58 억	2988047	N	N	1	N	N
129	20241108	090749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15670	-110	5	-0.70	6704850	422	2.44	15960	15960	15650	20500	11050	15780	15888.27	25.52	-73	16333	16056	15853	15576	15373	15955	15475	59	4720	500	11670	10	1	11709263	1835	9.67	0.98	12	0.00	1620.00	15949.00	20250	20231103	-22.62	15480	20240920	1.23	18630	-15.89	20240716	15480	1.23	20240920	19550	-19.85	20231108	15480	1.23	20240920	0.19	N	143240	500	58 억	2988047	N	N	1	N	N
130	20241107	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15780	-130	5	-0.82	275209310	17323	70.01	15980	16130	15650	20650	11140	15910	15886.93	25.56	-2656	17030	16470	16090	15530	15150	16280	15340	59	4740	500	11770	10	1	11709263	1848	9.74	0.99	12	0.15	1620.00	15949.00	20250	20231103	-22.07	15480	20240920	1.94	18630	-15.30	20240716	15480	1.94	20240920	19800	-20.30	20231107	15480	1.94	20240920	0.18	N	143240	500	58 억	2993104	N	N	1	N	N
131	20241107	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15680	-230	5	-1.45	264879250	16667	67.36	15980	16130	15650	20650	11140	15910	15892.44	25.56	-2636	17030	16470	16090	15530	15150	16280	15340	59	4740	500	11770	10	1	11709263	1836	9.68	0.98	12	0.14	1620.00	15949.00	20250	20231103	-22.57	15480	20240920	1.29	18630	-15.83	20240716	15480	1.29	20240920	19800	-20.81	20231107	15480	1.29	20240920	0.18	N	143240	500	58 억	2993104	N	N	0	N	N
132	20241107	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15710	-200	5	-1.26	245719120	15447	62.43	15980	16130	15650	20650	11140	15910	15907.24	25.56	-2368	17030	16470	16090	15530	15150	16280	15340	59	4740	500	11770	10	1	11709263	1840	9.70	0.99	12	0.13	1620.00	15949.00	20250	20231103	-22.42	15480	20240920	1.49	18630	-15.67	20240716	15480	1.49	20240920	19800	-20.66	20231107	15480	1.49	20240920	0.18	N	143240	500	58 억	2993104	N	N	0	N	N
133	20241107	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15710	-200	5	-1.26	222316730	13958	56.41	15980	16130	15650	20650	11140	15910	15927.55	25.56	-1785	17030	16470	16090	15530	15150	16280	15340	59	4740	500	11770	10	1	11709263	1840	9.70	0.99	12	0.12	1620.00	15949.00	20250	20231103	-22.42	15480	20240920	1.49	18630	-15.67	20240716	15480	1.49	20240920	19800	-20.66	20231107	15480	1.49	20240920	0.18	N	143240	500	58 억	2993104	N	N	0	N	N
134	20241107	120753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15720	-190	5	-1.19	215351540	13515	54.62	15980	16130	15650	20650	11140	15910	15934.26	25.56	-1704	17030	16470	16090	15530	15150	16280	15340	59	4740	500	11770	10	1	11709263	1841	9.70	0.99	12	0.12	1620.00	15949.00	20250	20231103	-22.37	15480	20240920	1.55	18630	-15.62	20240716	15480	1.55	20240920	19800	-20.61	20231107	15480	1.55	20240920	0.18	N	143240	500	58 억	2993104	N	N	0	N	N
135	20241107	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15770	-140	5	-0.88	203198000	12742	51.50	15980	16130	15770	20650	11140	15910	15947.10	25.56	-1629	17030	16470	16090	15530	15150	16280	15340	59	4740	500	11770	10	1	11709263	1847	9.73	0.99	12	0.11	1620.00	15949.00	20250	20231103	-22.12	15480	20240920	1.87	18630	-15.35	20240716	15480	1.87	20240920	19800	-20.35	20231107	15480	1.87	20240920	0.18	N	143240	500	58 억	2993104	N	N	0	N	N
136	20241107	100752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15940	30	2	0.19	148478600	9296	37.57	15980	16130	15770	20650	11140	15910	15972.31	25.56	929	17030	16470	16090	15530	15150	16280	15340	59	4740	500	11770	10	1	11709263	1866	9.84	1.00	12	0.08	1620.00	15949.00	20250	20231103	-21.28	15480	20240920	2.97	18630	-14.44	20240716	15480	2.97	20240920	19800	-19.49	20231107	15480	2.97	20240920	0.18	N	143240	500	58 억	2993104	N	N	0	N	N
137	20241107	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15980	70	2	0.44	10678170	673	2.72	15980	16130	15770	20650	11140	15910	15866.52	25.56	45	17030	16470	16090	15530	15150	16280	15340	59	4740	500	11770	10	1	11709263	1871	9.86	1.00	12	0.01	1620.00	15949.00	20250	20231103	-21.09	15480	20240920	3.23	18630	-14.22	20240716	15480	3.23	20240920	19800	-19.29	20231107	15480	3.23	20240920	0.18	N	143240	500	58 억	2993104	N	N	0	N	N
138	20241106	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15910	-40	5	-0.25	398878620	24723	131.90	16180	16650	15710	20700	11170	15950	16133.91	25.59	313	16410	16180	15940	15710	15470	16060	15590	59	4750	500	11800	10	1	11709263	1863	9.82	1.00	12	0.21	1620.00	15949.00	20250	20231103	-21.43	15480	20240920	2.78	18630	-14.60	20240716	15480	2.78	20240920	19840	-19.81	20231106	15480	2.78	20240920	0.18	N	143240	500	58 억	2995825	N	N	2	N	N
139	20241106	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15930	-20	5	-0.13	384208000	23801	126.98	16180	16650	15710	20700	11170	15950	16142.52	25.59	452	16410	16180	15940	15710	15470	16060	15590	59	4750	500	11800	10	1	11709263	1865	9.83	1.00	12	0.20	1620.00	15949.00	20250	20231103	-21.33	15480	20240920	2.91	18630	-14.49	20240716	15480	2.91	20240920	19840	-19.71	20231106	15480	2.91	20240920	0.18	N	143240	500	58 억	2995825	N	N	2	N	N
140	20241106	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15780	-170	5	-1.07	342183900	21155	112.86	16180	16650	15710	20700	11170	15950	16175.08	25.59	413	16410	16180	15940	15710	15470	16060	15590	59	4750	500	11800	10	1	11709263	1848	9.74	0.99	12	0.18	1620.00	15949.00	20250	20231103	-22.07	15480	20240920	1.94	18630	-15.30	20240716	15480	1.94	20240920	19840	-20.46	20231106	15480	1.94	20240920	0.18	N	143240	500	58 억	2995825	N	N	2	N	N
141	20241106	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15770	-180	5	-1.13	309770970	19102	101.91	16180	16650	15750	20700	11170	15950	16216.68	25.59	29	16410	16180	15940	15710	15470	16060	15590	59	4750	500	11800	10	1	11709263	1847	9.73	0.99	12	0.16	1620.00	15949.00	20250	20231103	-22.12	15480	20240920	1.87	18630	-15.35	20240716	15480	1.87	20240920	19840	-20.51	20231106	15480	1.87	20240920	0.18	N	143240	500	58 억	2995825	N	N	2	N	N
142	20241106	120757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15870	-80	5	-0.50	272156950	16726	89.23	16180	16650	15780	20700	11170	15950	16271.49	25.59	545	16410	16180	15940	15710	15470	16060	15590	59	4750	500	11800	10	1	11709263	1858	9.80	1.00	12	0.14	1620.00	15949.00	20250	20231103	-21.63	15480	20240920	2.52	18630	-14.81	20240716	15480	2.52	20240920	19840	-20.01	20231106	15480	2.52	20240920	0.18	N	143240	500	58 억	2995825	N	N	2	N	N
143	20241106	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16210	260	2	1.63	204258560	12473	66.54	16180	16650	16130	20700	11170	15950	16376.06	25.59	477	16410	16180	15940	15710	15470	16060	15590	59	4750	500	11800	10	1	11709263	1898	10.01	1.02	12	0.11	1620.00	15949.00	20250	20231103	-19.95	15480	20240920	4.72	18630	-12.99	20240716	15480	4.72	20240920	19840	-18.30	20231106	15480	4.72	20240920	0.18	N	143240	500	58 억	2995825	N	N	2	N	N
144	20241106	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16400	450	2	2.82	141963610	8657	46.19	16180	16650	16130	20700	11170	15950	16398.71	25.59	463	16410	16180	15940	15710	15470	16060	15590	59	4750	500	11800	10	1	11709263	1920	10.12	1.03	12	0.07	1620.00	15949.00	20250	20231103	-19.01	15480	20240920	5.94	18630	-11.97	20240716	15480	5.94	20240920	19840	-17.34	20231106	15480	5.94	20240920	0.18	N	143240	500	58 억	2995825	N	N	2	N	N
145	20241106	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16540	590	2	3.70	56391940	3455	18.43	16180	16650	16130	20700	11170	15950	16321.84	25.59	855	16410	16180	15940	15710	15470	16060	15590	59	4750	500	11800	10	1	11709263	1937	10.21	1.04	12	0.03	1620.00	15949.00	20250	20231103	-18.32	15480	20240920	6.85	18630	-11.22	20240716	15480	6.85	20240920	19840	-16.63	20231106	15480	6.85	20240920	0.18	N	143240	500	58 억	2995825	N	N	2	N	N
146	20241105	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15950	-120	5	-0.75	298335610	18687	47.42	16170	16170	15700	20850	11250	16070	15964.87	25.61	-5125	16816	16442	16006	15632	15196	16630	15820	59	4780	500	11890	10	1	11709263	1868	9.85	1.00	12	0.16	1620.00	15949.00	20250	20231103	-21.23	15480	20240920	3.04	18630	-14.39	20240716	15480	3.04	20240920	19840	-19.61	20231106	15480	3.04	20240920	0.19	N	143240	500	58 억	2998309	N	N	2	N	N
147	20241105	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15860	-210	5	-1.31	273328960	17108	43.41	16170	16170	15850	20850	11250	16070	15976.68	25.61	-4345	16816	16442	16006	15632	15196	16630	15820	59	4780	500	11890	10	1	11709263	1857	9.79	0.99	12	0.15	1620.00	15949.00	20250	20231103	-21.68	15480	20240920	2.45	18630	-14.87	20240716	15480	2.45	20240920	19840	-20.06	20231106	15480	2.45	20240920	0.19	N	143240	500	58 억	2998309	N	N	0	N	N
148	20241105	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15880	-190	5	-1.18	249731130	15622	39.64	16170	16170	15870	20850	11250	16070	15985.86	25.61	-3382	16816	16442	16006	15632	15196	16630	15820	59	4780	500	11890	10	1	11709263	1859	9.80	1.00	12	0.13	1620.00	15949.00	20250	20231103	-21.58	15480	20240920	2.58	18630	-14.76	20240716	15480	2.58	20240920	19840	-19.96	20231106	15480	2.58	20240920	0.19	N	143240	500	58 억	2998309	N	N	0	N	N
149	20241105	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15990	-80	5	-0.50	187329020	11703	29.70	16170	16170	15930	20850	11250	16070	16006.92	25.61	-2471	16816	16442	16006	15632	15196	16630	15820	59	4780	500	11890	10	1	11709263	1872	9.87	1.00	12	0.10	1620.00	15949.00	20250	20231103	-21.04	15480	20240920	3.29	18630	-14.17	20240716	15480	3.29	20240920	19840	-19.41	20231106	15480	3.29	20240920	0.19	N	143240	500	58 억	2998309	N	N	0	N	N
150	20241105	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15990	-80	5	-0.50	144263080	9011	22.87	16170	16170	15930	20850	11250	16070	16009.66	25.61	-814	16816	16442	16006	15632	15196	16630	15820	59	4780	500	11890	10	1	11709263	1872	9.87	1.00	12	0.08	1620.00	15949.00	20250	20231103	-21.04	15480	20240920	3.29	18630	-14.17	20240716	15480	3.29	20240920	19840	-19.41	20231106	15480	3.29	20240920	0.19	N	143240	500	58 억	2998309	N	N	0	N	N
151	20241105	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16000	-70	5	-0.44	124943210	7802	19.80	16170	16170	15930	20850	11250	16070	16014.25	25.61	-981	16816	16442	16006	15632	15196	16630	15820	59	4780	500	11890	10	1	11709263	1873	9.88	1.00	12	0.07	1620.00	15949.00	20250	20231103	-20.99	15480	20240920	3.36	18630	-14.12	20240716	15480	3.36	20240920	19840	-19.35	20231106	15480	3.36	20240920	0.19	N	143240	500	58 억	2998309	N	N	0	N	N
152	20241105	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16000	-70	5	-0.44	72191180	4502	11.42	16170	16170	15930	20850	11250	16070	16035.36	25.61	-1386	16816	16442	16006	15632	15196	16630	15820	59	4780	500	11890	10	1	11709263	1873	9.88	1.00	12	0.04	1620.00	15949.00	20250	20231103	-20.99	15480	20240920	3.36	18630	-14.12	20240716	15480	3.36	20240920	19840	-19.35	20231106	15480	3.36	20240920	0.19	N	143240	500	58 억	2998309	N	N	0	N	N
153	20241105	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16000	-70	5	-0.44	31627950	1964	4.98	16170	16170	16000	20850	11250	16070	16103.84	25.61	-579	16816	16442	16006	15632	15196	16630	15820	59	4780	500	11890	10	1	11709263	1873	9.88	1.00	12	0.02	1620.00	15949.00	20250	20231103	-20.99	15480	20240920	3.36	18630	-14.12	20240716	15480	3.36	20240920	19840	-19.35	20231106	15480	3.36	20240920	0.19	N	143240	500	58 억	2998309	N	N	0	N	N
154	20241104	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16070	170	2	1.07	624457790	39271	316.62	15900	16380	15570	20650	11130	15900	15901.24	25.70	-14553	16266	16082	15976	15792	15686	16030	15740	59	4750	500	11760	10	1	11709263	1882	9.92	1.01	12	0.34	1620.00	15949.00	20250	20231103	-20.64	15480	20240920	3.81	18630	-13.74	20240716	15480	3.81	20240920	19840	-19.00	20231106	15480	3.81	20240920	0.19	N	143240	500	58 억	3008942	N	N	31	N	N
155	20241104	150750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15760	-140	5	-0.88	397978430	25189	203.09	15900	15910	15570	20650	11130	15900	15799.69	25.70	-7511	16266	16082	15976	15792	15686	16030	15740	59	4750	500	11760	10	1	11709263	1845	9.73	0.99	12	0.22	1620.00	15949.00	20250	20231103	-22.17	15480	20240920	1.81	18630	-15.41	20240716	15480	1.81	20240920	19840	-20.56	20231106	15480	1.81	20240920	0.19	N	143240	500	58 억	3008942	N	N	31	N	N
156	20241104	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15590	-310	5	-1.95	335208080	21175	170.72	15900	15910	15580	20650	11130	15900	15830.37	25.70	-7790	16266	16082	15976	15792	15686	16030	15740	59	4750	500	11760	10	1	11709263	1825	9.62	0.98	12	0.18	1620.00	15949.00	20250	20231103	-23.01	15480	20240920	0.71	18630	-16.32	20240716	15480	0.71	20240920	19840	-21.42	20231106	15480	0.71	20240920	0.19	N	143240	500	58 억	3008942	N	N	31	N	N
157	20241104	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15700	-200	5	-1.26	281673020	17748	143.09	15900	15910	15660	20650	11130	15900	15870.69	25.70	-8132	16266	16082	15976	15792	15686	16030	15740	59	4750	500	11760	10	1	11709263	1838	9.69	0.98	12	0.15	1620.00	15949.00	20250	20231103	-22.47	15480	20240920	1.42	18630	-15.73	20240716	15480	1.42	20240920	19840	-20.87	20231106	15480	1.42	20240920	0.19	N	143240	500	58 억	3008942	N	N	31	N	N
158	20241104	120727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15820	-80	5	-0.50	249805160	15723	126.77	15900	15910	15810	20650	11130	15900	15887.88	25.70	-8554	16266	16082	15976	15792	15686	16030	15740	59	4750	500	11760	10	1	11709263	1852	9.77	0.99	12	0.13	1620.00	15949.00	20250	20231103	-21.88	15480	20240920	2.20	18630	-15.08	20240716	15480	2.20	20240920	19840	-20.26	20231106	15480	2.20	20240920	0.19	N	143240	500	58 억	3008942	N	N	31	N	N
159	20241104	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15900	0	3	0.00	183167610	11521	92.89	15900	15910	15880	20650	11130	15900	15898.59	25.70	-8044	16266	16082	15976	15792	15686	16030	15740	59	4750	500	11760	10	1	11709263	1862	9.81	1.00	12	0.10	1620.00	15949.00	20250	20231103	-21.48	15480	20240920	2.71	18630	-14.65	20240716	15480	2.71	20240920	19840	-19.86	20231106	15480	2.71	20240920	0.19	N	143240	500	58 억	3008942	N	N	31	N	N
160	20241104	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15900	0	3	0.00	131937340	8298	66.90	15900	15910	15890	20650	11130	15900	15899.90	25.70	-6490	16266	16082	15976	15792	15686	16030	15740	59	4750	500	11760	10	1	11709263	1862	9.81	1.00	12	0.07	1620.00	15949.00	20250	20231103	-21.48	15480	20240920	2.71	18630	-14.65	20240716	15480	2.71	20240920	19840	-19.86	20231106	15480	2.71	20240920	0.19	N	143240	500	58 억	3008942	N	N	31	N	N
161	20241104	090724	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15900	0	3	0.00	4165800	262	2.11	15900	15900	15900	20650	11130	15900	15900.00	25.70	-201	16266	16082	15976	15792	15686	16030	15740	59	4750	500	11760	10	1	11709263	1862	9.81	1.00	12	0.00	1620.00	15949.00	20250	20231103	-21.48	15480	20240920	2.71	18630	-14.65	20240716	15480	2.71	20240920	19840	-19.86	20231106	15480	2.71	20240920	0.19	N	143240	500	58 억	3008942	N	N	31	N	N
162	20241101	160659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15900	-100	5	-0.62	197624850	12403	231.66	16000	16160	15870	20800	11200	16000	15933.63	25.69	-5107	16240	16120	15990	15870	15740	16125	15875	59	4800	500	11840	10	1	11709263	1862	9.81	1.00	12	0.11	1620.00	15949.00	20250	20231103	-21.48	15480	20240920	2.71	18630	-14.65	20240716	15480	2.71	20240920	20250	-21.48	20231103	15480	2.71	20240920	0.19	N	143240	500	58 억	3008049	N	N	31	N	N
163	20241101	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15880	-120	5	-0.75	186479550	11702	218.57	16000	16160	15870	20800	11200	16000	15935.70	25.69	-4481	16240	16120	15990	15870	15740	16125	15875	59	4800	500	11840	10	1	11709263	1859	9.80	1.00	12	0.10	1620.00	15949.00	20250	20231103	-21.58	15480	20240920	2.58	18630	-14.76	20240716	15480	2.58	20240920	20250	-21.58	20231103	15480	2.58	20240920	0.19	N	143240	500	58 억	3008049	N	N	44	N	N
164	20241101	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15880	-120	5	-0.75	175146880	10989	205.25	16000	16160	15870	20800	11200	16000	15938.38	25.69	-3906	16240	16120	15990	15870	15740	16125	15875	59	4800	500	11840	10	1	11709263	1859	9.80	1.00	12	0.09	1620.00	15949.00	20250	20231103	-21.58	15480	20240920	2.58	18630	-14.76	20240716	15480	2.58	20240920	20250	-21.58	20231103	15480	2.58	20240920	0.19	N	143240	500	58 억	3008049	N	N	44	N	N
165	20241101	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15900	-100	5	-0.62	150158480	9417	175.89	16000	16160	15870	20800	11200	16000	15945.47	25.69	-2873	16240	16120	15990	15870	15740	16125	15875	59	4800	500	11840	10	1	11709263	1862	9.81	1.00	12	0.08	1620.00	15949.00	20250	20231103	-21.48	15480	20240920	2.71	18630	-14.65	20240716	15480	2.71	20240920	20250	-21.48	20231103	15480	2.71	20240920	0.19	N	143240	500	58 억	3008049	N	N	44	N	N
166	20241101	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15910	-90	5	-0.56	105556350	6612	123.50	16000	16160	15900	20800	11200	16000	15964.36	25.69	-500	16240	16120	15990	15870	15740	16125	15875	59	4800	500	11840	10	1	11709263	1863	9.82	1.00	12	0.06	1620.00	15949.00	20250	20231103	-21.43	15480	20240920	2.78	18630	-14.60	20240716	15480	2.78	20240920	20250	-21.43	20231103	15480	2.78	20240920	0.19	N	143240	500	58 억	3008049	N	N	44	N	N
167	20241101	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	15970	-30	5	-0.19	56802330	3548	66.27	16000	16160	15910	20800	11200	16000	16009.68	25.69	-123	16240	16120	15990	15870	15740	16125	15875	59	4800	500	11840	10	1	11709263	1870	9.86	1.00	12	0.03	1620.00	15949.00	20250	20231103	-21.14	15480	20240920	3.17	18630	-14.28	20240716	15480	3.17	20240920	20250	-21.14	20231103	15480	3.17	20240920	0.19	N	143240	500	58 억	3008049	N	N	44	N	N
168	20241101	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16040	40	2	0.25	17751670	1107	20.68	16000	16160	16000	20800	11200	16000	16035.84	25.69	-121	16240	16120	15990	15870	15740	16125	15875	59	4800	500	11840	10	1	11709263	1878	9.90	1.01	12	0.01	1620.00	15949.00	20250	20231103	-20.79	15480	20240920	3.62	18630	-13.90	20240716	15480	3.62	20240920	20250	-20.79	20231103	15480	3.62	20240920	0.19	N	143240	500	58 억	3008049	N	N	44	N	N
169	20241101	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	16000	0	3	0.00	0	0	0.00	0	0	0	20800	11200	16000	0.00	25.69	0	16240	16120	15990	15870	15740	16125	15875	59	4800	500	11840	10	1	11709263	1873	9.88	1.00	12	0.00	1620.00	15949.00	20250	20231103	-20.99	15480	20240920	3.36	18630	-14.12	20240716	15480	3.36	20240920	20250	-20.99	20231103	15480	3.36	20240920	0.19	N	143240	500	58 억	3008049	N	N	44	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History