KissMeData/168330/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

71 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1556	16	2	1.04	80833060	51702	30.28	1588	1588	1521	2000	1078	1540	1563.44	0.81	-882	1650	1594	1548	1492	1446	1572	1470	159	460	500	1100	1	1	31754900	494	-11.28	1.34	12	0.16	-138.00	1164.00	2845	20240417	-45.31	1262	20241114	23.30	2845	-45.31	20240417	1262	23.30	20241114	2845	-45.31	20240417	1262	23.30	20241114	N	168330	500	158 억	258295	N	N	N	N
3	20241129	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1562	22	2	1.43	74551649	47670	27.92	1588	1588	1521	2000	1078	1540	1563.91	0.81	-353	1650	1594	1548	1492	1446	1572	1470	159	460	500	1100	1	1	31754900	496	-11.32	1.34	12	0.15	-138.00	1164.00	2845	20240417	-45.10	1262	20241114	23.77	2845	-45.10	20240417	1262	23.77	20241114	2845	-45.10	20240417	1262	23.77	20241114	N	168330	500	158 억	258295	N	N	N	N
4	20241129	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1561	21	2	1.36	69467893	44423	26.02	1588	1588	1521	2000	1078	1540	1563.78	0.81	-308	1650	1594	1548	1492	1446	1572	1470	159	460	500	1100	1	1	31754900	496	-11.31	1.34	12	0.14	-138.00	1164.00	2845	20240417	-45.13	1262	20241114	23.69	2845	-45.13	20240417	1262	23.69	20241114	2845	-45.13	20240417	1262	23.69	20241114	N	168330	500	158 억	258295	N	N	N	N
5	20241129	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1559	19	2	1.23	64956559	41544	24.33	1588	1588	1521	2000	1078	1540	1563.56	0.81	-328	1650	1594	1548	1492	1446	1572	1470	159	460	500	1100	1	1	31754900	495	-11.30	1.34	12	0.13	-138.00	1164.00	2845	20240417	-45.20	1262	20241114	23.53	2845	-45.20	20240417	1262	23.53	20241114	2845	-45.20	20240417	1262	23.53	20241114	N	168330	500	158 억	258295	N	N	N	N
6	20241129	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1560	20	2	1.30	53001812	33888	19.85	1588	1588	1521	2000	1078	1540	1564.03	0.81	-233	1650	1594	1548	1492	1446	1572	1470	159	460	500	1100	1	1	31754900	495	-11.30	1.34	12	0.11	-138.00	1164.00	2845	20240417	-45.17	1262	20241114	23.61	2845	-45.17	20240417	1262	23.61	20241114	2845	-45.17	20240417	1262	23.61	20241114	N	168330	500	158 억	258295	N	N	N	N
7	20241129	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1567	27	2	1.75	45822191	29295	17.16	1588	1588	1521	2000	1078	1540	1564.16	0.81	-1206	1650	1594	1548	1492	1446	1572	1470	159	460	500	1100	1	1	31754900	498	-11.36	1.35	12	0.09	-138.00	1164.00	2845	20240417	-44.92	1262	20241114	24.17	2845	-44.92	20240417	1262	24.17	20241114	2845	-44.92	20240417	1262	24.17	20241114	N	168330	500	158 억	258295	N	N	N	N
8	20241129	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1555	15	2	0.97	34487749	22024	12.90	1588	1588	1521	2000	1078	1540	1565.92	0.81	-1244	1650	1594	1548	1492	1446	1572	1470	159	460	500	1100	1	1	31754900	494	-11.27	1.34	12	0.07	-138.00	1164.00	2845	20240417	-45.34	1262	20241114	23.22	2845	-45.34	20240417	1262	23.22	20241114	2845	-45.34	20240417	1262	23.22	20241114	N	168330	500	158 억	258295	N	N	N	N
9	20241129	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1540	0	3	0.00	19841200	12568	7.36	1588	1588	1540	2000	1078	1540	1578.71	0.81	-1859	1650	1594	1548	1492	1446	1572	1470	159	460	500	1100	1	1	31754900	489	-11.16	1.32	12	0.04	-138.00	1164.00	2845	20240417	-45.87	1262	20241114	22.03	2845	-45.87	20240417	1262	22.03	20241114	2845	-45.87	20240417	1262	22.03	20241114	N	168330	500	158 억	258295	N	N	N	N
10	20241128	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1540	-66	5	-4.11	260901189	170591	11.75	1560	1604	1502	2085	1125	1606	1529.35	0.84	-11147	2036	1820	1617	1401	1198	1929	1510	159	479	500	1150	1	1	31754900	489	-11.16	1.32	12	0.54	-138.00	1164.00	2845	20240417	-45.87	1262	20241114	22.03	2845	-45.87	20240417	1262	22.03	20241114	2845	-45.87	20240417	1262	22.03	20241114	N	168330	500	158 억	265285	N	N	N	N
11	20241128	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1507	-99	5	-6.16	257227952	168181	11.59	1560	1604	1502	2085	1125	1606	1529.47	0.84	-10760	2036	1820	1617	1401	1198	1929	1510	159	479	500	1150	1	1	31754900	479	-10.92	1.29	12	0.53	-138.00	1164.00	2845	20240417	-47.03	1262	20241114	19.41	2845	-47.03	20240417	1262	19.41	20241114	2845	-47.03	20240417	1262	19.41	20241114	N	168330	500	158 억	265285	N	N	N	N
12	20241128	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1508	-98	5	-6.10	238357307	155649	10.72	1560	1604	1506	2085	1125	1606	1531.38	0.84	-10057	2036	1820	1617	1401	1198	1929	1510	159	479	500	1150	1	1	31754900	479	-10.93	1.30	12	0.49	-138.00	1164.00	2845	20240417	-46.99	1262	20241114	19.49	2845	-46.99	20240417	1262	19.49	20241114	2845	-46.99	20240417	1262	19.49	20241114	N	168330	500	158 억	265285	N	N	N	N
13	20241128	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1514	-92	5	-5.73	217255749	141685	9.76	1560	1604	1506	2085	1125	1606	1533.37	0.84	-6298	2036	1820	1617	1401	1198	1929	1510	159	479	500	1150	1	1	31754900	481	-10.97	1.30	12	0.45	-138.00	1164.00	2845	20240417	-46.78	1262	20241114	19.97	2845	-46.78	20240417	1262	19.97	20241114	2845	-46.78	20240417	1262	19.97	20241114	N	168330	500	158 억	265285	N	N	N	N
14	20241128	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1524	-82	5	-5.11	190250832	123884	8.54	1560	1604	1506	2085	1125	1606	1535.72	0.84	-2230	2036	1820	1617	1401	1198	1929	1510	159	479	500	1150	1	1	31754900	484	-11.04	1.31	12	0.39	-138.00	1164.00	2845	20240417	-46.43	1262	20241114	20.76	2845	-46.43	20240417	1262	20.76	20241114	2845	-46.43	20240417	1262	20.76	20241114	N	168330	500	158 억	265285	N	N	N	N
15	20241128	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1536	-70	5	-4.36	180299046	117376	8.09	1560	1604	1506	2085	1125	1606	1536.08	0.84	-1293	2036	1820	1617	1401	1198	1929	1510	159	479	500	1150	1	1	31754900	488	-11.13	1.32	12	0.37	-138.00	1164.00	2845	20240417	-46.01	1262	20241114	21.71	2845	-46.01	20240417	1262	21.71	20241114	2845	-46.01	20240417	1262	21.71	20241114	N	168330	500	158 억	265285	N	N	N	N
16	20241128	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1523	-83	5	-5.17	130957046	85238	5.87	1560	1604	1506	2085	1125	1606	1536.37	0.84	-2254	2036	1820	1617	1401	1198	1929	1510	159	479	500	1150	1	1	31754900	484	-11.04	1.31	12	0.27	-138.00	1164.00	2845	20240417	-46.47	1262	20241114	20.68	2845	-46.47	20240417	1262	20.68	20241114	2845	-46.47	20240417	1262	20.68	20241114	N	168330	500	158 억	265285	N	N	N	N
17	20241128	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1520	-86	5	-5.35	57741905	37255	2.57	1560	1604	1520	2085	1125	1606	1549.91	0.84	-4155	2036	1820	1617	1401	1198	1929	1510	159	479	500	1150	1	1	31754900	483	-11.01	1.31	12	0.12	-138.00	1164.00	2845	20240417	-46.57	1262	20241114	20.44	2845	-46.57	20240417	1262	20.44	20241114	2845	-46.57	20240417	1262	20.44	20241114	N	168330	500	158 억	265285	N	N	N	N
18	20241127	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1606	194	2	13.74	2482580079	1447708	4720.74	1415	1833	1414	1835	989	1412	1715.20	0.82	10632	1471	1441	1415	1385	1359	1456	1400	159	423	500	1010	1	1	31754900	510	-11.64	1.38	12	4.56	-138.00	1164.00	2845	20240417	-43.55	1262	20241114	27.26	2845	-43.55	20240417	1262	27.26	20241114	2845	-43.55	20240417	1262	27.26	20241114	N	168330	500	158 억	259775	N	N	N	N
19	20241127	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1561	149	2	10.55	2417461348	1406502	4586.37	1415	1833	1414	1835	989	1412	1718.78	0.82	6653	1471	1441	1415	1385	1359	1456	1400	159	423	500	1010	1	1	31754900	496	-11.31	1.34	12	4.43	-138.00	1164.00	2845	20240417	-45.13	1262	20241114	23.69	2845	-45.13	20240417	1262	23.69	20241114	2845	-45.13	20240417	1262	23.69	20241114	N	168330	500	158 억	259775	N	N	N	N
20	20241127	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1694	282	2	19.97	2142901134	1237154	4034.15	1415	1833	1414	1835	989	1412	1732.12	0.82	-4613	1471	1441	1415	1385	1359	1456	1400	159	423	500	1010	1	1	31754900	538	-12.28	1.46	12	3.90	-138.00	1164.00	2845	20240417	-40.46	1262	20241114	34.23	2845	-40.46	20240417	1262	34.23	20241114	2845	-40.46	20240417	1262	34.23	20241114	N	168330	500	158 억	259775	N	N	N	N
21	20241127	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1761	349	2	24.72	1466207392	856128	2791.69	1415	1833	1414	1835	989	1412	1712.60	0.82	-3710	1471	1441	1415	1385	1359	1456	1400	159	423	500	1010	1	1	31754900	559	-12.76	1.51	12	2.70	-138.00	1164.00	2845	20240417	-38.10	1262	20241114	39.54	2845	-38.10	20240417	1262	39.54	20241114	2845	-38.10	20240417	1262	39.54	20241114	N	168330	500	158 억	259775	N	N	N	N
22	20241127	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1688	276	2	19.55	1148434772	672442	2192.72	1415	1833	1414	1835	989	1412	1707.86	0.82	-5338	1471	1441	1415	1385	1359	1456	1400	159	423	500	1010	1	1	31754900	536	-12.23	1.45	12	2.12	-138.00	1164.00	2845	20240417	-40.67	1262	20241114	33.76	2845	-40.67	20240417	1262	33.76	20241114	2845	-40.67	20240417	1262	33.76	20241114	N	168330	500	158 억	259775	N	N	N	N
23	20241127	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1695	283	2	20.04	935731678	546994	1783.66	1415	1833	1414	1835	989	1412	1710.68	0.82	-478	1471	1441	1415	1385	1359	1456	1400	159	423	500	1010	1	1	31754900	538	-12.28	1.46	12	1.72	-138.00	1164.00	2845	20240417	-40.42	1262	20241114	34.31	2845	-40.42	20240417	1262	34.31	20241114	2845	-40.42	20240417	1262	34.31	20241114	N	168330	500	158 억	259775	N	N	N	N
24	20241127	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1440	28	2	1.98	2012631	1411	4.60	1415	1441	1414	1835	989	1412	1426.39	0.82	-67	1471	1441	1415	1385	1359	1456	1400	159	423	500	1010	1	1	31754900	457	-10.43	1.24	12	0.00	-138.00	1164.00	2845	20240417	-49.38	1262	20241114	14.10	2845	-49.38	20240417	1262	14.10	20241114	2845	-49.38	20240417	1262	14.10	20241114	N	168330	500	158 억	259775	N	N	N	N
25	20241127	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1440	28	2	1.98	715806	506	1.65	1415	1441	1414	1835	989	1412	1414.64	0.82	-1	1471	1441	1415	1385	1359	1456	1400	159	423	500	1010	1	1	31754900	457	-10.43	1.24	12	0.00	-138.00	1164.00	2845	20240417	-49.38	1262	20241114	14.10	2845	-49.38	20240417	1262	14.10	20241114	2845	-49.38	20240417	1262	14.10	20241114	N	168330	500	158 억	259775	N	N	N	N
26	20241126	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1412	23	2	1.66	43101102	30666	123.79	1400	1445	1389	1805	973	1389	1405.50	0.82	464	1423	1406	1373	1356	1323	1414	1364	159	416	500	1000	1	1	31754900	448	-10.23	1.21	12	0.10	-138.00	1164.00	2845	20240417	-50.37	1262	20241114	11.89	2845	-50.37	20240417	1262	11.89	20241114	2845	-50.37	20240417	1262	11.89	20241114	N	168330	500	158 억	259311	N	N	N	N
27	20241126	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1420	31	2	2.23	42126446	29978	121.02	1400	1445	1389	1805	973	1389	1405.25	0.82	468	1423	1406	1373	1356	1323	1414	1364	159	416	500	1000	1	1	31754900	451	-10.29	1.22	12	0.09	-138.00	1164.00	2845	20240417	-50.09	1262	20241114	12.52	2845	-50.09	20240417	1262	12.52	20241114	2845	-50.09	20240417	1262	12.52	20241114	N	168330	500	158 억	259311	N	N	N	N
28	20241126	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1410	21	2	1.51	41055035	29219	117.95	1400	1445	1389	1805	973	1389	1405.08	0.82	376	1423	1406	1373	1356	1323	1414	1364	159	416	500	1000	1	1	31754900	448	-10.22	1.21	12	0.09	-138.00	1164.00	2845	20240417	-50.44	1262	20241114	11.73	2845	-50.44	20240417	1262	11.73	20241114	2845	-50.44	20240417	1262	11.73	20241114	N	168330	500	158 억	259311	N	N	N	N
29	20241126	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1415	26	2	1.87	34509404	24570	99.18	1400	1445	1389	1805	973	1389	1404.53	0.82	-928	1423	1406	1373	1356	1323	1414	1364	159	416	500	1000	1	1	31754900	449	-10.25	1.22	12	0.08	-138.00	1164.00	2845	20240417	-50.26	1262	20241114	12.12	2845	-50.26	20240417	1262	12.12	20241114	2845	-50.26	20240417	1262	12.12	20241114	N	168330	500	158 억	259311	N	N	N	N
30	20241126	120955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1396	7	2	0.50	20705678	14864	60.00	1400	1415	1389	1805	973	1389	1393.01	0.82	-638	1423	1406	1373	1356	1323	1414	1364	159	416	500	1000	1	1	31754900	443	-10.12	1.20	12	0.05	-138.00	1164.00	2845	20240417	-50.93	1262	20241114	10.62	2845	-50.93	20240417	1262	10.62	20241114	2845	-50.93	20240417	1262	10.62	20241114	N	168330	500	158 억	259311	N	N	N	N
31	20241126	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1399	10	2	0.72	20409522	14652	59.15	1400	1415	1389	1805	973	1389	1392.95	0.82	-621	1423	1406	1373	1356	1323	1414	1364	159	416	500	1000	1	1	31754900	444	-10.14	1.20	12	0.05	-138.00	1164.00	2845	20240417	-50.83	1262	20241114	10.86	2845	-50.83	20240417	1262	10.86	20241114	2845	-50.83	20240417	1262	10.86	20241114	N	168330	500	158 억	259311	N	N	N	N
32	20241126	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1391	2	2	0.14	19846951	14248	57.52	1400	1415	1389	1805	973	1389	1392.96	0.82	-658	1423	1406	1373	1356	1323	1414	1364	159	416	500	1000	1	1	31754900	442	-10.08	1.20	12	0.04	-138.00	1164.00	2845	20240417	-51.11	1262	20241114	10.22	2845	-51.11	20240417	1262	10.22	20241114	2845	-51.11	20240417	1262	10.22	20241114	N	168330	500	158 억	259311	N	N	N	N
33	20241126	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1400	11	2	0.79	3292053	2350	9.49	1400	1415	1400	1805	973	1389	1400.87	0.82	-271	1423	1406	1373	1356	1323	1414	1364	159	416	500	1000	1	1	31754900	445	-10.14	1.20	12	0.01	-138.00	1164.00	2845	20240417	-50.79	1262	20241114	10.94	2845	-50.79	20240417	1262	10.94	20241114	2845	-50.79	20240417	1262	10.94	20241114	N	168330	500	158 억	259311	N	N	N	N
34	20241125	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1389	49	2	3.66	33664591	24698	187.95	1340	1390	1340	1742	938	1340	1363.05	0.81	2654	1386	1362	1349	1325	1312	1356	1319	159	402	500	960	1	1	31754900	441	-10.07	1.19	12	0.08	-138.00	1164.00	2845	20240417	-51.18	1262	20241114	10.06	2845	-51.18	20240417	1262	10.06	20241114	2845	-51.18	20240417	1262	10.06	20241114	N	168330	500	158 억	256657	N	N	N	N
35	20241125	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1374	34	2	2.54	26790181	19710	149.99	1340	1375	1340	1742	938	1340	1359.22	0.81	1971	1386	1362	1349	1325	1312	1356	1319	159	402	500	960	1	1	31754900	436	-9.96	1.18	12	0.06	-138.00	1164.00	2845	20240417	-51.70	1262	20241114	8.87	2845	-51.70	20240417	1262	8.87	20241114	2845	-51.70	20240417	1262	8.87	20241114	N	168330	500	158 억	256657	N	N	N	N
36	20241125	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1363	23	2	1.72	15398241	11387	86.65	1340	1370	1340	1742	938	1340	1352.26	0.81	1422	1386	1362	1349	1325	1312	1356	1319	159	402	500	960	1	1	31754900	433	-9.88	1.17	12	0.04	-138.00	1164.00	2845	20240417	-52.09	1262	20241114	8.00	2845	-52.09	20240417	1262	8.00	20241114	2845	-52.09	20240417	1262	8.00	20241114	N	168330	500	158 억	256657	N	N	N	N
37	20241125	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1357	17	2	1.27	11986382	8885	67.61	1340	1361	1340	1742	938	1340	1349.06	0.81	1243	1386	1362	1349	1325	1312	1356	1319	159	402	500	960	1	1	31754900	431	-9.83	1.17	12	0.03	-138.00	1164.00	2845	20240417	-52.30	1262	20241114	7.53	2845	-52.30	20240417	1262	7.53	20241114	2845	-52.30	20240417	1262	7.53	20241114	N	168330	500	158 억	256657	N	N	N	N
38	20241125	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1354	14	2	1.04	9088338	6751	51.37	1340	1356	1340	1742	938	1340	1346.22	0.81	850	1386	1362	1349	1325	1312	1356	1319	159	402	500	960	1	1	31754900	430	-9.81	1.16	12	0.02	-138.00	1164.00	2845	20240417	-52.41	1262	20241114	7.29	2845	-52.41	20240417	1262	7.29	20241114	2845	-52.41	20240417	1262	7.29	20241114	N	168330	500	158 억	256657	N	N	N	N
39	20241125	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1356	16	2	1.19	7374148	5484	41.73	1340	1356	1340	1742	938	1340	1344.67	0.81	773	1386	1362	1349	1325	1312	1356	1319	159	402	500	960	1	1	31754900	431	-9.83	1.16	12	0.02	-138.00	1164.00	2845	20240417	-52.34	1262	20241114	7.45	2845	-52.34	20240417	1262	7.45	20241114	2845	-52.34	20240417	1262	7.45	20241114	N	168330	500	158 억	256657	N	N	N	N
40	20241125	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1350	10	2	0.75	5816603	4330	32.95	1340	1350	1340	1742	938	1340	1343.33	0.81	823	1386	1362	1349	1325	1312	1356	1319	159	402	500	960	1	1	31754900	429	-9.78	1.16	12	0.01	-138.00	1164.00	2845	20240417	-52.55	1262	20241114	6.97	2845	-52.55	20240417	1262	6.97	20241114	2845	-52.55	20240417	1262	6.97	20241114	N	168330	500	158 억	256657	N	N	N	N
41	20241125	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1341	1	2	0.07	2464850	1838	13.99	1340	1342	1340	1742	938	1340	1341.05	0.81	1176	1386	1362	1349	1325	1312	1356	1319	159	402	500	960	1	1	31754900	426	-9.72	1.15	12	0.01	-138.00	1164.00	2845	20240417	-52.86	1262	20241114	6.26	2845	-52.86	20240417	1262	6.26	20241114	2845	-52.86	20240417	1262	6.26	20241114	N	168330	500	158 억	256657	N	N	N	N
42	20241122	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1340	-6	5	-0.45	17721193	13141	98.28	1373	1373	1336	1749	943	1346	1348.54	0.81	590	1386	1366	1355	1335	1324	1360	1329	159	403	500	960	1	1	31754900	426	-9.71	1.15	12	0.04	-138.00	1164.00	2845	20240417	-52.90	1262	20241114	6.18	2845	-52.90	20240417	1262	6.18	20241114	2845	-52.90	20240417	1262	6.18	20241114	N	168330	500	158 억	256067	N	N	N	N
43	20241122	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1343	-3	5	-0.22	16903766	12531	93.72	1373	1373	1336	1749	943	1346	1348.96	0.81	376	1386	1366	1355	1335	1324	1360	1329	159	403	500	960	1	1	31754900	426	-9.73	1.15	12	0.04	-138.00	1164.00	2845	20240417	-52.79	1262	20241114	6.42	2845	-52.79	20240417	1262	6.42	20241114	2845	-52.79	20240417	1262	6.42	20241114	N	168330	500	158 억	256067	N	N	N	N
44	20241122	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1346	0	3	0.00	13403196	9919	74.18	1373	1373	1336	1749	943	1346	1351.26	0.81	-106	1386	1366	1355	1335	1324	1360	1329	159	403	500	960	1	1	31754900	427	-9.75	1.16	12	0.03	-138.00	1164.00	2845	20240417	-52.69	1262	20241114	6.66	2845	-52.69	20240417	1262	6.66	20241114	2845	-52.69	20240417	1262	6.66	20241114	N	168330	500	158 억	256067	N	N	N	N
45	20241122	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1358	12	2	0.89	11032760	8160	61.03	1373	1373	1336	1749	943	1346	1352.05	0.81	-312	1386	1366	1355	1335	1324	1360	1329	159	403	500	960	1	1	31754900	431	-9.84	1.17	12	0.03	-138.00	1164.00	2845	20240417	-52.27	1262	20241114	7.61	2845	-52.27	20240417	1262	7.61	20241114	2845	-52.27	20240417	1262	7.61	20241114	N	168330	500	158 억	256067	N	N	N	N
46	20241122	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1361	15	2	1.11	9130065	6759	50.55	1373	1373	1336	1749	943	1346	1350.80	0.81	-190	1386	1366	1355	1335	1324	1360	1329	159	403	500	960	1	1	31754900	432	-9.86	1.17	12	0.02	-138.00	1164.00	2845	20240417	-52.16	1262	20241114	7.84	2845	-52.16	20240417	1262	7.84	20241114	2845	-52.16	20240417	1262	7.84	20241114	N	168330	500	158 억	256067	N	N	N	N
47	20241122	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1362	16	2	1.19	7180134	5323	39.81	1373	1373	1336	1749	943	1346	1348.89	0.81	-177	1386	1366	1355	1335	1324	1360	1329	159	403	500	960	1	1	31754900	433	-9.87	1.17	12	0.02	-138.00	1164.00	2845	20240417	-52.13	1262	20241114	7.92	2845	-52.13	20240417	1262	7.92	20241114	2845	-52.13	20240417	1262	7.92	20241114	N	168330	500	158 억	256067	N	N	N	N
48	20241122	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1362	16	2	1.19	6993801	5186	38.79	1373	1373	1336	1749	943	1346	1348.59	0.81	-168	1386	1366	1355	1335	1324	1360	1329	159	403	500	960	1	1	31754900	433	-9.87	1.17	12	0.02	-138.00	1164.00	2845	20240417	-52.13	1262	20241114	7.92	2845	-52.13	20240417	1262	7.92	20241114	2845	-52.13	20240417	1262	7.92	20241114	N	168330	500	158 억	256067	N	N	N	N
49	20241122	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1336	-10	5	-0.74	3113423	2322	17.37	1373	1373	1336	1749	943	1346	1340.84	0.81	894	1386	1366	1355	1335	1324	1360	1329	159	403	500	960	1	1	31754900	424	-9.68	1.15	12	0.01	-138.00	1164.00	2845	20240417	-53.04	1262	20241114	5.86	2845	-53.04	20240417	1262	5.86	20241114	2845	-53.04	20240417	1262	5.86	20241114	N	168330	500	158 억	256067	N	N	N	N
50	20241121	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1346	5	2	0.37	18069765	13368	25.20	1375	1375	1344	1743	939	1341	1351.72	0.80	972	1399	1369	1354	1324	1309	1362	1317	159	402	500	960	1	1	31754900	427	-9.75	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.69	1262	20241114	6.66	2845	-52.69	20240417	1262	6.66	20241114	2845	-52.69	20240417	1262	6.66	20241114	N	168330	500	158 억	255095	N	N	N	N
51	20241121	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1355	14	2	1.04	17820755	13183	24.85	1375	1375	1344	1743	939	1341	1351.80	0.80	1117	1399	1369	1354	1324	1309	1362	1317	159	402	500	960	1	1	31754900	430	-9.82	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.37	1262	20241114	7.37	2845	-52.37	20240417	1262	7.37	20241114	2845	-52.37	20240417	1262	7.37	20241114	N	168330	500	158 억	255095	N	N	N	N
52	20241121	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1355	14	2	1.04	16403977	12133	22.87	1375	1375	1344	1743	939	1341	1352.01	0.80	378	1399	1369	1354	1324	1309	1362	1317	159	402	500	960	1	1	31754900	430	-9.82	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.37	1262	20241114	7.37	2845	-52.37	20240417	1262	7.37	20241114	2845	-52.37	20240417	1262	7.37	20241114	N	168330	500	158 억	255095	N	N	N	N
53	20241121	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1359	18	2	1.34	15265526	11293	21.29	1375	1375	1344	1743	939	1341	1351.77	0.80	378	1399	1369	1354	1324	1309	1362	1317	159	402	500	960	1	1	31754900	432	-9.85	1.17	12	0.04	-138.00	1164.00	2845	20240417	-52.23	1262	20241114	7.69	2845	-52.23	20240417	1262	7.69	20241114	2845	-52.23	20240417	1262	7.69	20241114	N	168330	500	158 억	255095	N	N	N	N
54	20241121	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1348	7	2	0.52	15146040	11205	21.12	1375	1375	1344	1743	939	1341	1351.72	0.80	334	1399	1369	1354	1324	1309	1362	1317	159	402	500	960	1	1	31754900	428	-9.77	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.62	1262	20241114	6.81	2845	-52.62	20240417	1262	6.81	20241114	2845	-52.62	20240417	1262	6.81	20241114	N	168330	500	158 억	255095	N	N	N	N
55	20241121	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1360	19	2	1.42	11149136	8245	15.54	1375	1375	1344	1743	939	1341	1352.23	0.80	-259	1399	1369	1354	1324	1309	1362	1317	159	402	500	960	1	1	31754900	432	-9.86	1.17	12	0.03	-138.00	1164.00	2845	20240417	-52.20	1262	20241114	7.77	2845	-52.20	20240417	1262	7.77	20241114	2845	-52.20	20240417	1262	7.77	20241114	N	168330	500	158 억	255095	N	N	N	N
56	20241121	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1353	12	2	0.89	2979213	2195	4.14	1375	1375	1344	1743	939	1341	1357.27	0.80	-397	1399	1369	1354	1324	1309	1362	1317	159	402	500	960	1	1	31754900	430	-9.80	1.16	12	0.01	-138.00	1164.00	2845	20240417	-52.44	1262	20241114	7.21	2845	-52.44	20240417	1262	7.21	20241114	2845	-52.44	20240417	1262	7.21	20241114	N	168330	500	158 억	255095	N	N	N	N
57	20241121	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1371	30	2	2.24	341120	249	0.47	1375	1375	1344	1743	939	1341	1369.96	0.80	-244	1399	1369	1354	1324	1309	1362	1317	159	402	500	960	1	1	31754900	435	-9.93	1.18	12	0.00	-138.00	1164.00	2845	20240417	-51.81	1262	20241114	8.64	2845	-51.81	20240417	1262	8.64	20241114	2845	-51.81	20240417	1262	8.64	20241114	N	168330	500	158 억	255095	N	N	N	N
58	20241120	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1341	-8	5	-0.59	71809162	53048	279.95	1349	1384	1339	1753	945	1349	1353.67	0.81	-1028	1381	1365	1349	1333	1317	1357	1325	159	404	500	970	1	1	31754900	426	-9.72	1.15	12	0.17	-138.00	1164.00	2845	20240417	-52.86	1262	20241114	6.26	2845	-52.86	20240417	1262	6.26	20241114	2845	-52.86	20240417	1262	6.26	20241114	N	168330	500	158 억	256123	N	N	N	N
59	20241120	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1350	1	2	0.07	69343610	51209	270.25	1349	1384	1339	1753	945	1349	1354.13	0.81	-1283	1381	1365	1349	1333	1317	1357	1325	159	404	500	970	1	1	31754900	429	-9.78	1.16	12	0.16	-138.00	1164.00	2845	20240417	-52.55	1262	20241114	6.97	2845	-52.55	20240417	1262	6.97	20241114	2845	-52.55	20240417	1262	6.97	20241114	N	168330	500	158 억	256123	N	N	N	N
60	20241120	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1340	-9	5	-0.67	67613496	49925	263.47	1349	1384	1339	1753	945	1349	1354.30	0.81	-1278	1381	1365	1349	1333	1317	1357	1325	159	404	500	970	1	1	31754900	426	-9.71	1.15	12	0.16	-138.00	1164.00	2845	20240417	-52.90	1262	20241114	6.18	2845	-52.90	20240417	1262	6.18	20241114	2845	-52.90	20240417	1262	6.18	20241114	N	168330	500	158 억	256123	N	N	N	N
61	20241120	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1343	-6	5	-0.44	63764406	47066	248.38	1349	1384	1339	1753	945	1349	1354.79	0.81	-1246	1381	1365	1349	1333	1317	1357	1325	159	404	500	970	1	1	31754900	426	-9.73	1.15	12	0.15	-138.00	1164.00	2845	20240417	-52.79	1262	20241114	6.42	2845	-52.79	20240417	1262	6.42	20241114	2845	-52.79	20240417	1262	6.42	20241114	N	168330	500	158 억	256123	N	N	N	N
62	20241120	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1355	6	2	0.44	41163103	30330	160.06	1349	1384	1339	1753	945	1349	1357.17	0.81	-2438	1381	1365	1349	1333	1317	1357	1325	159	404	500	970	1	1	31754900	430	-9.82	1.16	12	0.10	-138.00	1164.00	2845	20240417	-52.37	1262	20241114	7.37	2845	-52.37	20240417	1262	7.37	20241114	2845	-52.37	20240417	1262	7.37	20241114	N	168330	500	158 억	256123	N	N	N	N
63	20241120	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1348	-1	5	-0.07	29666718	21825	115.18	1349	1384	1339	1753	945	1349	1359.30	0.81	-2981	1381	1365	1349	1333	1317	1357	1325	159	404	500	970	1	1	31754900	428	-9.77	1.16	12	0.07	-138.00	1164.00	2845	20240417	-52.62	1262	20241114	6.81	2845	-52.62	20240417	1262	6.81	20241114	2845	-52.62	20240417	1262	6.81	20241114	N	168330	500	158 억	256123	N	N	N	N
64	20241120	100908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1348	-1	5	-0.07	28380172	20871	110.14	1349	1384	1339	1753	945	1349	1359.79	0.81	-2937	1381	1365	1349	1333	1317	1357	1325	159	404	500	970	1	1	31754900	428	-9.77	1.16	12	0.07	-138.00	1164.00	2845	20240417	-52.62	1262	20241114	6.81	2845	-52.62	20240417	1262	6.81	20241114	2845	-52.62	20240417	1262	6.81	20241114	N	168330	500	158 억	256123	N	N	N	N
65	20241120	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1370	21	2	1.56	13372836	9786	51.64	1349	1384	1339	1753	945	1349	1366.53	0.81	-2613	1381	1365	1349	1333	1317	1357	1325	159	404	500	970	1	1	31754900	435	-9.93	1.18	12	0.03	-138.00	1164.00	2845	20240417	-51.85	1262	20241114	8.56	2845	-51.85	20240417	1262	8.56	20241114	2845	-51.85	20240417	1262	8.56	20241114	N	168330	500	158 억	256123	N	N	N	N
66	20241119	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1349	10	2	0.75	25520441	18949	46.20	1365	1365	1333	1740	938	1339	1346.80	0.81	463	1367	1352	1327	1312	1287	1360	1320	159	401	500	960	1	1	31754900	428	-9.78	1.16	12	0.06	-138.00	1164.00	2845	20240417	-52.58	1262	20241114	6.89	2845	-52.58	20240417	1262	6.89	20241114	2845	-52.58	20240417	1262	6.89	20241114	N	168330	500	158 억	255660	N	N	N	N
67	20241119	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1352	13	2	0.97	23955601	17789	43.38	1365	1365	1333	1740	938	1339	1346.65	0.81	183	1367	1352	1327	1312	1287	1360	1320	159	401	500	960	1	1	31754900	429	-9.80	1.16	12	0.06	-138.00	1164.00	2845	20240417	-52.48	1262	20241114	7.13	2845	-52.48	20240417	1262	7.13	20241114	2845	-52.48	20240417	1262	7.13	20241114	N	168330	500	158 억	255660	N	N	N	N
68	20241119	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	12	2	0.90	17926702	13323	32.49	1365	1365	1333	1740	938	1339	1345.55	0.81	85	1367	1352	1327	1312	1287	1360	1320	159	401	500	960	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	2845	-52.51	20240417	1262	7.05	20241114	2845	-52.51	20240417	1262	7.05	20241114	N	168330	500	158 억	255660	N	N	N	N
69	20241119	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1351	12	2	0.90	17661128	13126	32.01	1365	1365	1333	1740	938	1339	1345.51	0.81	80	1367	1352	1327	1312	1287	1360	1320	159	401	500	960	1	1	31754900	429	-9.79	1.16	12	0.04	-138.00	1164.00	2845	20240417	-52.51	1262	20241114	7.05	2845	-52.51	20240417	1262	7.05	20241114	2845	-52.51	20240417	1262	7.05	20241114	N	168330	500	158 억	255660	N	N	N	N
70	20241119	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1341	2	2	0.15	10778272	8012	19.54	1365	1365	1333	1740	938	1339	1345.27	0.81	-341	1367	1352	1327	1312	1287	1360	1320	159	401	500	960	1	1	31754900	426	-9.72	1.15	12	0.03	-138.00	1164.00	2845	20240417	-52.86	1262	20241114	6.26	2845	-52.86	20240417	1262	6.26	20241114	2845	-52.86	20240417	1262	6.26	20241114	N	168330	500	158 억	255660	N	N	N	N
71	20241119	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1343	4	2	0.30	7459998	5540	13.51	1365	1365	1333	1740	938	1339	1346.57	0.81	-146	1367	1352	1327	1312	1287	1360	1320	159	401	500	960	1	1	31754900	426	-9.73	1.15	12	0.02	-138.00	1164.00	2845	20240417	-52.79	1262	20241114	6.42	2845	-52.79	20240417	1262	6.42	20241114	2845	-52.79	20240417	1262	6.42	20241114	N	168330	500	158 억	255660	N	N	N	N
72	20241119	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1343	4	2	0.30	3939244	2923	7.13	1365	1365	1333	1740	938	1339	1347.67	0.81	-667	1367	1352	1327	1312	1287	1360	1320	159	401	500	960	1	1	31754900	426	-9.73	1.15	12	0.01	-138.00	1164.00	2845	20240417	-52.79	1262	20241114	6.42	2845	-52.79	20240417	1262	6.42	20241114	2845	-52.79	20240417	1262	6.42	20241114	N	168330	500	158 억	255660	N	N	N	N
73	20241119	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1363	24	2	1.79	395698	290	0.71	1365	1365	1363	1740	938	1339	1364.48	0.81	-155	1367	1352	1327	1312	1287	1360	1320	159	401	500	960	1	1	31754900	433	-9.88	1.17	12	0.00	-138.00	1164.00	2845	20240417	-52.09	1262	20241114	8.00	2845	-52.09	20240417	1262	8.00	20241114	2845	-52.09	20240417	1262	8.00	20241114	N	168330	500	158 억	255660	N	N	N	N
74	20241118	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1339	39	2	3.00	53325249	40731	142.83	1308	1342	1302	1690	910	1300	1309.21	0.79	3446	1338	1318	1300	1280	1262	1329	1291	159	390	500	930	1	1	31754900	425	-9.70	1.15	12	0.13	-138.00	1164.00	2845	20240417	-52.93	1262	20241114	6.10	2845	-52.93	20240417	1262	6.10	20241114	2845	-52.93	20240417	1262	6.10	20241114	N	168330	500	158 억	252214	N	N	N	N
75	20241118	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1335	35	2	2.69	52193128	39884	139.86	1308	1342	1302	1690	910	1300	1308.62	0.79	3293	1338	1318	1300	1280	1262	1329	1291	159	390	500	930	1	1	31754900	424	-9.67	1.15	12	0.13	-138.00	1164.00	2845	20240417	-53.08	1262	20241114	5.78	2845	-53.08	20240417	1262	5.78	20241114	2845	-53.08	20240417	1262	5.78	20241114	N	168330	500	158 억	252214	N	N	N	N
76	20241118	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1312	12	2	0.92	45363867	34707	121.70	1308	1342	1302	1690	910	1300	1307.05	0.79	2157	1338	1318	1300	1280	1262	1329	1291	159	390	500	930	1	1	31754900	417	-9.51	1.13	12	0.11	-138.00	1164.00	2845	20240417	-53.88	1262	20241114	3.96	2845	-53.88	20240417	1262	3.96	20241114	2845	-53.88	20240417	1262	3.96	20241114	N	168330	500	158 억	252214	N	N	N	N
77	20241118	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1307	7	2	0.54	44974226	34409	120.66	1308	1342	1302	1690	910	1300	1307.05	0.79	1863	1338	1318	1300	1280	1262	1329	1291	159	390	500	930	1	1	31754900	415	-9.47	1.12	12	0.11	-138.00	1164.00	2845	20240417	-54.06	1262	20241114	3.57	2845	-54.06	20240417	1262	3.57	20241114	2845	-54.06	20240417	1262	3.57	20241114	N	168330	500	158 억	252214	N	N	N	N
78	20241118	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1304	4	2	0.31	43424859	33223	116.50	1308	1342	1302	1690	910	1300	1307.07	0.79	1761	1338	1318	1300	1280	1262	1329	1291	159	390	500	930	1	1	31754900	414	-9.45	1.12	12	0.10	-138.00	1164.00	2845	20240417	-54.17	1262	20241114	3.33	2845	-54.17	20240417	1262	3.33	20241114	2845	-54.17	20240417	1262	3.33	20241114	N	168330	500	158 억	252214	N	N	N	N
79	20241118	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1311	11	2	0.85	26056820	19937	69.91	1308	1342	1302	1690	910	1300	1306.96	0.79	1128	1338	1318	1300	1280	1262	1329	1291	159	390	500	930	1	1	31754900	416	-9.50	1.13	12	0.06	-138.00	1164.00	2845	20240417	-53.92	1262	20241114	3.88	2845	-53.92	20240417	1262	3.88	20241114	2845	-53.92	20240417	1262	3.88	20241114	N	168330	500	158 억	252214	N	N	N	N
80	20241118	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1314	14	2	1.08	24147752	18481	64.80	1308	1342	1302	1690	910	1300	1306.63	0.79	1056	1338	1318	1300	1280	1262	1329	1291	159	390	500	930	1	1	31754900	417	-9.52	1.13	12	0.06	-138.00	1164.00	2845	20240417	-53.81	1262	20241114	4.12	2845	-53.81	20240417	1262	4.12	20241114	2845	-53.81	20240417	1262	4.12	20241114	N	168330	500	158 억	252214	N	N	N	N
81	20241118	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1307	7	2	0.54	2498751	1901	6.67	1308	1342	1307	1690	910	1300	1314.44	0.79	840	1338	1318	1300	1280	1262	1329	1291	159	390	500	930	1	1	31754900	415	-9.47	1.12	12	0.01	-138.00	1164.00	2845	20240417	-54.06	1262	20241114	3.57	2845	-54.06	20240417	1262	3.57	20241114	2845	-54.06	20240417	1262	3.57	20241114	N	168330	500	158 억	252214	N	N	N	N
82	20241115	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1300	5	2	0.39	36700366	28188	34.78	1294	1320	1282	1683	907	1295	1301.99	0.78	4837	1358	1326	1294	1262	1230	1310	1246	159	388	500	930	1	1	31754900	413	-9.42	1.12	12	0.09	-138.00	1164.00	2845	20240417	-54.31	1262	20241114	3.01	2845	-54.31	20240417	1262	3.01	20241114	2845	-54.31	20240417	1262	3.01	20241114	N	168330	500	158 억	246646	N	N	N	N
83	20241115	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1309	14	2	1.08	35943181	27607	34.07	1294	1320	1282	1683	907	1295	1301.96	0.78	4539	1358	1326	1294	1262	1230	1310	1246	159	388	500	930	1	1	31754900	416	-9.49	1.12	12	0.09	-138.00	1164.00	2845	20240417	-53.99	1262	20241114	3.72	2845	-53.99	20240417	1262	3.72	20241114	2845	-53.99	20240417	1262	3.72	20241114	N	168330	500	158 억	246646	N	N	N	N
84	20241115	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1301	6	2	0.46	31996792	24588	30.34	1294	1320	1282	1683	907	1295	1301.32	0.78	2930	1358	1326	1294	1262	1230	1310	1246	159	388	500	930	1	1	31754900	413	-9.43	1.12	12	0.08	-138.00	1164.00	2845	20240417	-54.27	1262	20241114	3.09	2845	-54.27	20240417	1262	3.09	20241114	2845	-54.27	20240417	1262	3.09	20241114	N	168330	500	158 억	246646	N	N	N	N
85	20241115	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1305	10	2	0.77	30192731	23199	28.63	1294	1320	1282	1683	907	1295	1301.47	0.78	2879	1358	1326	1294	1262	1230	1310	1246	159	388	500	930	1	1	31754900	414	-9.46	1.12	12	0.07	-138.00	1164.00	2845	20240417	-54.13	1262	20241114	3.41	2845	-54.13	20240417	1262	3.41	20241114	2845	-54.13	20240417	1262	3.41	20241114	N	168330	500	158 억	246646	N	N	N	N
86	20241115	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1300	5	2	0.39	24660364	18938	23.37	1294	1320	1282	1683	907	1295	1302.16	0.78	2174	1358	1326	1294	1262	1230	1310	1246	159	388	500	930	1	1	31754900	413	-9.42	1.12	12	0.06	-138.00	1164.00	2845	20240417	-54.31	1262	20241114	3.01	2845	-54.31	20240417	1262	3.01	20241114	2845	-54.31	20240417	1262	3.01	20241114	N	168330	500	158 억	246646	N	N	N	N
87	20241115	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1301	6	2	0.46	10525784	8113	10.01	1294	1315	1282	1683	907	1295	1297.40	0.78	-144	1358	1326	1294	1262	1230	1310	1246	159	388	500	930	1	1	31754900	413	-9.43	1.12	12	0.03	-138.00	1164.00	2845	20240417	-54.27	1262	20241114	3.09	2845	-54.27	20240417	1262	3.09	20241114	2845	-54.27	20240417	1262	3.09	20241114	N	168330	500	158 억	246646	N	N	N	N
88	20241115	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1291	-4	5	-0.31	5572754	4309	5.32	1294	1301	1282	1683	907	1295	1293.28	0.78	522	1358	1326	1294	1262	1230	1310	1246	159	388	500	930	1	1	31754900	410	-9.36	1.11	12	0.01	-138.00	1164.00	2845	20240417	-54.62	1262	20241114	2.30	2845	-54.62	20240417	1262	2.30	20241114	2845	-54.62	20240417	1262	2.30	20241114	N	168330	500	158 억	246646	N	N	N	N
89	20241115	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1293	-2	5	-0.15	664715	514	0.63	1294	1294	1293	1683	907	1295	1293.22	0.78	-401	1358	1326	1294	1262	1230	1310	1246	159	388	500	930	1	1	31754900	411	-9.37	1.11	12	0.00	-138.00	1164.00	2845	20240417	-54.55	1262	20241114	2.46	2845	-54.55	20240417	1262	2.46	20241114	2845	-54.55	20240417	1262	2.46	20241114	N	168330	500	158 억	246646	N	N	N	N
90	20241114	160842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1297	-29	5	-2.19	102933750	79888	242.97	1326	1326	1262	1723	929	1326	1288.48	0.76	6106	1405	1365	1345	1305	1285	1355	1295	159	397	500	950	1	1	31754900	412	-9.40	1.11	12	0.25	-138.00	1164.00	2845	20240417	-54.41	1262	20241114	2.77	2845	-54.41	20240417	1262	2.77	20241114	2845	-54.41	20240417	1262	2.77	20241114	N	168330	500	158 억	240724	N	N	N	N
91	20241114	150848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1286	-40	5	-3.02	102661472	79676	242.32	1326	1326	1262	1723	929	1326	1288.49	0.76	6096	1405	1365	1345	1305	1285	1355	1295	159	397	500	950	1	1	31754900	408	-9.32	1.10	12	0.25	-138.00	1164.00	2845	20240417	-54.80	1262	20241114	1.90	2845	-54.80	20240417	1262	1.90	20241114	2845	-54.80	20240417	1262	1.90	20241114	N	168330	500	158 억	240724	N	N	N	N
92	20241114	140841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1302	-24	5	-1.81	100334946	77871	236.83	1326	1326	1262	1723	929	1326	1288.48	0.76	5150	1405	1365	1345	1305	1285	1355	1295	159	397	500	950	1	1	31754900	413	-9.43	1.12	12	0.25	-138.00	1164.00	2845	20240417	-54.24	1262	20241114	3.17	2845	-54.24	20240417	1262	3.17	20241114	2845	-54.24	20240417	1262	3.17	20241114	N	168330	500	158 억	240724	N	N	N	N
93	20241114	130842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1274	-52	5	-3.92	86959164	67502	205.30	1326	1326	1262	1723	929	1326	1288.25	0.76	6175	1405	1365	1345	1305	1285	1355	1295	159	397	500	950	1	1	31754900	405	-9.23	1.09	12	0.21	-138.00	1164.00	2845	20240417	-55.22	1262	20241114	0.95	2845	-55.22	20240417	1262	0.95	20241114	2845	-55.22	20240417	1262	0.95	20241114	N	168330	500	158 억	240724	N	N	N	N
94	20241114	120841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1278	-48	5	-3.62	83207973	64565	196.37	1326	1326	1262	1723	929	1326	1288.75	0.76	5032	1405	1365	1345	1305	1285	1355	1295	159	397	500	950	1	1	31754900	406	-9.26	1.10	12	0.20	-138.00	1164.00	2845	20240417	-55.08	1262	20241114	1.27	2845	-55.08	20240417	1262	1.27	20241114	2845	-55.08	20240417	1262	1.27	20241114	N	168330	500	158 억	240724	N	N	N	N
95	20241114	110839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1291	-35	5	-2.64	64130483	49681	151.10	1326	1326	1262	1723	929	1326	1290.85	0.76	2148	1405	1365	1345	1305	1285	1355	1295	159	397	500	950	1	1	31754900	410	-9.36	1.11	12	0.16	-138.00	1164.00	2845	20240417	-54.62	1262	20241114	2.30	2845	-54.62	20240417	1262	2.30	20241114	2845	-54.62	20240417	1262	2.30	20241114	N	168330	500	158 억	240724	N	N	N	N
96	20241114	100859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1301	-25	5	-1.89	16653470	12701	38.63	1326	1326	1300	1723	929	1326	1311.19	0.76	2807	1405	1365	1345	1305	1285	1355	1295	159	397	500	950	1	1	31754900	413	-9.43	1.12	12	0.04	-138.00	1164.00	2845	20240417	-54.27	1300	20241114	0.08	2845	-54.27	20240417	1300	0.08	20241114	2845	-54.27	20240417	1300	0.08	20241114	N	168330	500	158 억	240724	N	N	N	N
97	20241114	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1326	0	3	0.00	0	0	0.00	0	0	0	1723	929	1326	0.00	0.76	0	1405	1365	1345	1305	1285	1355	1295	159	397	500	950	1	1	31754900	421	-9.61	1.14	12	0.00	-138.00	1164.00	2845	20240417	-53.39	1325	20241113	0.08	2845	-53.39	20240417	1325	0.08	20241113	2845	-53.39	20240417	1325	0.08	20241113	N	168330	500	158 억	240724	N	N	N	N
98	20241113	160526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1326	-58	5	-4.19	44190654	32848	36.20	1385	1385	1325	1799	969	1384	1345.31	0.76	288	1490	1436	1393	1339	1296	1415	1318	159	415	500	990	1	1	31754900	421	-9.61	1.14	12	0.10	-138.00	1164.00	2845	20240417	-53.39	1325	20241113	0.08	2845	-53.39	20240417	1325	0.08	20241113	2845	-53.39	20240417	1325	0.08	20241113	N	168330	500	158 억	240436	N	N	N	N
99	20241113	150555	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1328	-56	5	-4.05	41984017	31185	34.37	1385	1385	1325	1799	969	1384	1346.29	0.76	668	1490	1436	1393	1339	1296	1415	1318	159	415	500	990	1	1	31754900	422	-9.62	1.14	12	0.10	-138.00	1164.00	2845	20240417	-53.32	1325	20241113	0.23	2845	-53.32	20240417	1325	0.23	20241113	2845	-53.32	20240417	1325	0.23	20241113	N	168330	500	158 억	240436	N	N	N	N
100	20241113	140552	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1335	-49	5	-3.54	37556296	27856	30.70	1385	1385	1325	1799	969	1384	1348.23	0.76	-773	1490	1436	1393	1339	1296	1415	1318	159	415	500	990	1	1	31754900	424	-9.67	1.15	12	0.09	-138.00	1164.00	2845	20240417	-53.08	1325	20241113	0.75	2845	-53.08	20240417	1325	0.75	20241113	2845	-53.08	20240417	1325	0.75	20241113	N	168330	500	158 억	240436	N	N	N	N
101	20241113	130549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1325	-59	5	-4.26	34019452	25202	27.77	1385	1385	1325	1799	969	1384	1349.87	0.76	-1098	1490	1436	1393	1339	1296	1415	1318	159	415	500	990	1	1	31754900	421	-9.60	1.14	12	0.08	-138.00	1164.00	2845	20240417	-53.43	1325	20241113	0.00	2845	-53.43	20240417	1325	0.00	20241113	2845	-53.43	20240417	1325	0.00	20241113	N	168330	500	158 억	240436	N	N	N	N
102	20241113	120547	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1350	-34	5	-2.46	19501512	14336	15.80	1385	1385	1350	1799	969	1384	1360.32	0.76	-1834	1490	1436	1393	1339	1296	1415	1318	159	415	500	990	1	1	31754900	429	-9.78	1.16	12	0.05	-138.00	1164.00	2845	20240417	-52.55	1350	20241113	0.00	2845	-52.55	20240417	1350	0.00	20241113	2845	-52.55	20240417	1350	0.00	20241113	N	168330	500	158 억	240436	N	N	N	N
103	20241113	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1368	-16	5	-1.16	14528166	10665	11.75	1385	1385	1360	1799	969	1384	1362.23	0.76	-1772	1490	1436	1393	1339	1296	1415	1318	159	415	500	990	1	1	31754900	434	-9.91	1.18	12	0.03	-138.00	1164.00	2845	20240417	-51.92	1350	20241112	1.33	2845	-51.92	20240417	1350	1.33	20241112	2845	-51.92	20240417	1350	1.33	20241112	N	168330	500	158 억	240436	N	N	N	N
104	20241113	100545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1361	-23	5	-1.66	7069266	5182	5.71	1385	1385	1360	1799	969	1384	1364.20	0.76	-1250	1490	1436	1393	1339	1296	1415	1318	159	415	500	990	1	1	31754900	432	-9.86	1.17	12	0.02	-138.00	1164.00	2845	20240417	-52.16	1350	20241112	0.81	2845	-52.16	20240417	1350	0.81	20241112	2845	-52.16	20240417	1350	0.81	20241112	N	168330	500	158 억	240436	N	N	N	N
105	20241113	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1384	0	3	0.00	181417	131	0.14	1385	1385	1384	1799	969	1384	1384.86	0.76	-18	1490	1436	1393	1339	1296	1415	1318	159	415	500	990	1	1	31754900	439	-10.03	1.19	12	0.00	-138.00	1164.00	2845	20240417	-51.35	1350	20241112	2.52	2845	-51.35	20240417	1350	2.52	20241112	2845	-51.35	20240417	1350	2.52	20241112	N	168330	500	158 억	240436	N	N	N	N
106	20241112	160811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1384	-62	5	-4.29	126362873	90744	238.91	1447	1447	1350	1879	1013	1446	1392.53	0.75	1449	1518	1482	1462	1426	1406	1472	1416	159	433	500	1040	1	1	31754900	439	-10.03	1.19	12	0.29	-138.00	1164.00	2845	20240417	-51.35	1350	20241112	2.52	2845	-51.35	20240417	1350	2.52	20241112	2845	-51.35	20240417	1350	2.52	20241112	N	168330	500	158 억	238971	N	N	N	N
107	20241112	150818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1386	-60	5	-4.15	124840495	89644	236.02	1447	1447	1350	1879	1013	1446	1392.63	0.75	1686	1518	1482	1462	1426	1406	1472	1416	159	433	500	1040	1	1	31754900	440	-10.04	1.19	12	0.28	-138.00	1164.00	2845	20240417	-51.28	1350	20241112	2.67	2845	-51.28	20240417	1350	2.67	20241112	2845	-51.28	20240417	1350	2.67	20241112	N	168330	500	158 억	238971	N	N	N	N
108	20241112	140823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1360	-86	5	-5.95	109065046	78058	205.51	1447	1447	1360	1879	1013	1446	1397.23	0.75	621	1518	1482	1462	1426	1406	1472	1416	159	433	500	1040	1	1	31754900	432	-9.86	1.17	12	0.25	-138.00	1164.00	2845	20240417	-52.20	1360	20241112	0.00	2845	-52.20	20240417	1360	0.00	20241112	2845	-52.20	20240417	1360	0.00	20241112	N	168330	500	158 억	238971	N	N	N	N
109	20241112	130821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1383	-63	5	-4.36	89006615	63511	167.21	1447	1447	1383	1879	1013	1446	1401.44	0.75	1096	1518	1482	1462	1426	1406	1472	1416	159	433	500	1040	1	1	31754900	439	-10.02	1.19	12	0.20	-138.00	1164.00	2845	20240417	-51.39	1383	20241112	0.00	2845	-51.39	20240417	1383	0.00	20241112	2845	-51.39	20240417	1383	0.00	20241112	N	168330	500	158 억	238971	N	N	N	N
110	20241112	120820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1389	-57	5	-3.94	86783206	61909	163.00	1447	1447	1388	1879	1013	1446	1401.79	0.75	1052	1518	1482	1462	1426	1406	1472	1416	159	433	500	1040	1	1	31754900	441	-10.07	1.19	12	0.19	-138.00	1164.00	2845	20240417	-51.18	1388	20241112	0.07	2845	-51.18	20240417	1388	0.07	20241112	2845	-51.18	20240417	1388	0.07	20241112	N	168330	500	158 억	238971	N	N	N	N
111	20241112	110818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1392	-54	5	-3.73	78663958	56066	147.61	1447	1447	1391	1879	1013	1446	1403.06	0.75	1810	1518	1482	1462	1426	1406	1472	1416	159	433	500	1040	1	1	31754900	442	-10.09	1.20	12	0.18	-138.00	1164.00	2845	20240417	-51.07	1391	20241112	0.07	2845	-51.07	20240417	1391	0.07	20241112	2845	-51.07	20240417	1391	0.07	20241112	N	168330	500	158 억	238971	N	N	N	N
112	20241112	100816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1404	-42	5	-2.90	70498896	50207	132.19	1447	1447	1392	1879	1013	1446	1404.16	0.75	1715	1518	1482	1462	1426	1406	1472	1416	159	433	500	1040	1	1	31754900	446	-10.17	1.21	12	0.16	-138.00	1164.00	2845	20240417	-50.65	1392	20241112	0.86	2845	-50.65	20240417	1392	0.86	20241112	2845	-50.65	20240417	1392	0.86	20241112	N	168330	500	158 억	238971	N	N	N	N
113	20241112	090816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1440	-6	5	-0.41	1042376	723	1.90	1447	1447	1440	1879	1013	1446	1441.74	0.75	-123	1518	1482	1462	1426	1406	1472	1416	159	433	500	1040	1	1	31754900	457	-10.43	1.24	12	0.00	-138.00	1164.00	2845	20240417	-49.38	1440	20241112	0.00	2845	-49.38	20240417	1440	0.00	20241112	2845	-49.38	20240417	1440	0.00	20241112	N	168330	500	158 억	238971	N	N	N	N
114	20241111	160810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1446	-42	5	-2.82	55543212	37970	247.38	1475	1498	1442	1934	1042	1488	1462.83	0.75	-446	1522	1504	1493	1475	1464	1499	1470	159	446	500	1070	1	1	31754900	459	-10.48	1.24	12	0.12	-138.00	1164.00	2845	20240417	-49.17	1442	20241111	0.28	2845	-49.17	20240417	1442	0.28	20241111	2845	-49.17	20240417	1442	0.28	20241111	N	168330	500	158 억	239421	N	N	N	N
115	20241111	150833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1446	-42	5	-2.82	53188192	36342	236.77	1475	1498	1442	1934	1042	1488	1463.55	0.75	-119	1522	1504	1493	1475	1464	1499	1470	159	446	500	1070	1	1	31754900	459	-10.48	1.24	12	0.11	-138.00	1164.00	2845	20240417	-49.17	1442	20241111	0.28	2845	-49.17	20240417	1442	0.28	20241111	2845	-49.17	20240417	1442	0.28	20241111	N	168330	500	158 억	239421	N	N	N	N
116	20241111	140822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1448	-40	5	-2.69	48650528	33199	216.29	1475	1498	1447	1934	1042	1488	1465.42	0.75	-99	1522	1504	1493	1475	1464	1499	1470	159	446	500	1070	1	1	31754900	460	-10.49	1.24	12	0.10	-138.00	1164.00	2845	20240417	-49.10	1447	20241111	0.07	2845	-49.10	20240417	1447	0.07	20241111	2845	-49.10	20240417	1447	0.07	20241111	N	168330	500	158 억	239421	N	N	N	N
117	20241111	130818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1460	-28	5	-1.88	46104208	31442	204.85	1475	1498	1448	1934	1042	1488	1466.33	0.75	-227	1522	1504	1493	1475	1464	1499	1470	159	446	500	1070	1	1	31754900	464	-10.58	1.25	12	0.10	-138.00	1164.00	2845	20240417	-48.68	1448	20241111	0.83	2845	-48.68	20240417	1448	0.83	20241111	2845	-48.68	20240417	1448	0.83	20241111	N	168330	500	158 억	239421	N	N	N	N
118	20241111	120817	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1454	-34	5	-2.28	45027425	30702	200.03	1475	1498	1448	1934	1042	1488	1466.60	0.75	-164	1522	1504	1493	1475	1464	1499	1470	159	446	500	1070	1	1	31754900	462	-10.54	1.25	12	0.10	-138.00	1164.00	2845	20240417	-48.89	1448	20241111	0.41	2845	-48.89	20240417	1448	0.41	20241111	2845	-48.89	20240417	1448	0.41	20241111	N	168330	500	158 억	239421	N	N	N	N
119	20241111	110813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1460	-28	5	-1.88	34855148	23694	154.37	1475	1498	1460	1934	1042	1488	1471.05	0.75	320	1522	1504	1493	1475	1464	1499	1470	159	446	500	1070	1	1	31754900	464	-10.58	1.25	12	0.07	-138.00	1164.00	2845	20240417	-48.68	1460	20241111	0.00	2845	-48.68	20240417	1460	0.00	20241111	2845	-48.68	20240417	1460	0.00	20241111	N	168330	500	158 억	239421	N	N	N	N
120	20241111	100810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1462	-26	5	-1.75	31966036	21719	141.50	1475	1498	1461	1934	1042	1488	1471.80	0.75	433	1522	1504	1493	1475	1464	1499	1470	159	446	500	1070	1	1	31754900	464	-10.59	1.26	12	0.07	-138.00	1164.00	2845	20240417	-48.61	1461	20241111	0.07	2845	-48.61	20240417	1461	0.07	20241111	2845	-48.61	20240417	1461	0.07	20241111	N	168330	500	158 억	239421	N	N	N	N
121	20241111	090807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1489	1	2	0.07	6300339	4235	27.59	1475	1498	1475	1934	1042	1488	1487.68	0.75	-358	1522	1504	1493	1475	1464	1499	1470	159	446	500	1070	1	1	31754900	473	-10.79	1.28	12	0.01	-138.00	1164.00	2845	20240417	-47.66	1475	20241111	0.95	2845	-47.66	20240417	1475	0.95	20241111	2845	-47.66	20240417	1475	0.95	20241111	N	168330	500	158 억	239421	N	N	N	N
122	20241108	160803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1488	-10	5	-0.67	22837893	15339	60.38	1511	1511	1482	1947	1049	1498	1488.88	0.76	-591	1560	1528	1512	1480	1464	1521	1473	159	449	500	1070	1	1	31754900	473	-10.78	1.28	12	0.05	-138.00	1164.00	2845	20240417	-47.70	1482	20241108	0.40	2845	-47.70	20240417	1482	0.40	20241108	2845	-47.70	20240417	1482	0.40	20241108	N	168330	500	158 억	239912	N	N	N	N
123	20241108	150810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1485	-13	5	-0.87	22371531	15025	59.15	1511	1511	1482	1947	1049	1498	1488.95	0.76	-386	1560	1528	1512	1480	1464	1521	1473	159	449	500	1070	1	1	31754900	472	-10.76	1.28	12	0.05	-138.00	1164.00	2845	20240417	-47.80	1482	20241108	0.20	2845	-47.80	20240417	1482	0.20	20241108	2845	-47.80	20240417	1482	0.20	20241108	N	168330	500	158 억	239912	N	N	N	N
124	20241108	140808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1487	-11	5	-0.73	16407246	11003	43.31	1511	1511	1483	1947	1049	1498	1491.16	0.76	-386	1560	1528	1512	1480	1464	1521	1473	159	449	500	1070	1	1	31754900	472	-10.78	1.28	12	0.03	-138.00	1164.00	2845	20240417	-47.73	1483	20241108	0.27	2845	-47.73	20240417	1483	0.27	20241108	2845	-47.73	20240417	1483	0.27	20241108	N	168330	500	158 억	239912	N	N	N	N
125	20241108	130811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1488	-10	5	-0.67	10170026	6804	26.78	1511	1511	1488	1947	1049	1498	1494.71	0.76	-285	1560	1528	1512	1480	1464	1521	1473	159	449	500	1070	1	1	31754900	473	-10.78	1.28	12	0.02	-138.00	1164.00	2845	20240417	-47.70	1488	20241108	0.00	2845	-47.70	20240417	1488	0.00	20241108	2845	-47.70	20240417	1488	0.00	20241108	N	168330	500	158 억	239912	N	N	N	N
126	20241108	120810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1499	1	2	0.07	5644067	3768	14.83	1511	1511	1494	1947	1049	1498	1497.89	0.76	-131	1560	1528	1512	1480	1464	1521	1473	159	449	500	1070	1	1	31754900	476	-10.86	1.29	12	0.01	-138.00	1164.00	2845	20240417	-47.31	1494	20241108	0.33	2845	-47.31	20240417	1494	0.33	20241108	2845	-47.31	20240417	1494	0.33	20241108	N	168330	500	158 억	239912	N	N	N	N
127	20241108	110808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1500	2	2	0.13	4438204	2961	11.66	1511	1511	1496	1947	1049	1498	1498.89	0.76	-131	1560	1528	1512	1480	1464	1521	1473	159	449	500	1070	1	1	31754900	476	-10.87	1.29	12	0.01	-138.00	1164.00	2845	20240417	-47.28	1496	20241108	0.27	2845	-47.28	20240417	1496	0.27	20241108	2845	-47.28	20240417	1496	0.27	20241108	N	168330	500	158 억	239912	N	N	N	N
128	20241108	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1500	2	2	0.13	816362	543	2.14	1511	1511	1500	1947	1049	1498	1503.43	0.76	-18	1560	1528	1512	1480	1464	1521	1473	159	449	500	1070	1	1	31754900	476	-10.87	1.29	12	0.00	-138.00	1164.00	2845	20240417	-47.28	1496	20241107	0.27	2845	-47.28	20240417	1496	0.27	20241107	2845	-47.28	20240417	1496	0.27	20241107	N	168330	500	158 억	239912	N	N	N	N
129	20241108	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1511	13	2	0.87	173765	115	0.45	1511	1511	1511	1947	1049	1498	1511.00	0.76	-17	1560	1528	1512	1480	1464	1521	1473	159	449	500	1070	1	1	31754900	480	-10.95	1.30	12	0.00	-138.00	1164.00	2845	20240417	-46.89	1496	20241107	1.00	2845	-46.89	20240417	1496	1.00	20241107	2845	-46.89	20240417	1496	1.00	20241107	N	168330	500	158 억	239912	N	N	N	N
130	20241107	160804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1498	-17	5	-1.12	38118085	25403	153.63	1544	1544	1496	1969	1061	1515	1500.53	0.76	-967	1557	1536	1523	1502	1489	1529	1495	159	454	500	1090	1	1	31754900	476	-10.86	1.29	12	0.08	-138.00	1164.00	2845	20240417	-47.35	1496	20241107	0.13	2845	-47.35	20240417	1496	0.13	20241107	2845	-47.35	20240417	1496	0.13	20241107	N	168330	500	158 억	240879	N	N	N	N
131	20241107	150807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1496	-19	5	-1.25	37631175	25078	151.67	1544	1544	1496	1969	1061	1515	1500.57	0.76	-957	1557	1536	1523	1502	1489	1529	1495	159	454	500	1090	1	1	31754900	475	-10.84	1.29	12	0.08	-138.00	1164.00	2845	20240417	-47.42	1496	20241107	0.00	2845	-47.42	20240417	1496	0.00	20241107	2845	-47.42	20240417	1496	0.00	20241107	N	168330	500	158 억	240879	N	N	N	N
132	20241107	140810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1506	-9	5	-0.59	36047306	24020	145.27	1544	1544	1496	1969	1061	1515	1500.72	0.76	-955	1557	1536	1523	1502	1489	1529	1495	159	454	500	1090	1	1	31754900	478	-10.91	1.29	12	0.08	-138.00	1164.00	2845	20240417	-47.07	1496	20241107	0.67	2845	-47.07	20240417	1496	0.67	20241107	2845	-47.07	20240417	1496	0.67	20241107	N	168330	500	158 억	240879	N	N	N	N
133	20241107	130811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1507	-8	5	-0.53	35736863	23814	144.02	1544	1544	1496	1969	1061	1515	1500.67	0.76	-910	1557	1536	1523	1502	1489	1529	1495	159	454	500	1090	1	1	31754900	479	-10.92	1.29	12	0.07	-138.00	1164.00	2845	20240417	-47.03	1496	20241107	0.74	2845	-47.03	20240417	1496	0.74	20241107	2845	-47.03	20240417	1496	0.74	20241107	N	168330	500	158 억	240879	N	N	N	N
134	20241107	120807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1497	-18	5	-1.19	26397250	17587	106.36	1544	1544	1496	1969	1061	1515	1500.95	0.76	-1197	1557	1536	1523	1502	1489	1529	1495	159	454	500	1090	1	1	31754900	475	-10.85	1.29	12	0.06	-138.00	1164.00	2845	20240417	-47.38	1496	20241107	0.07	2845	-47.38	20240417	1496	0.07	20241107	2845	-47.38	20240417	1496	0.07	20241107	N	168330	500	158 억	240879	N	N	N	N
135	20241107	110804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1500	-15	5	-0.99	19388532	12910	78.08	1544	1544	1499	1969	1061	1515	1501.82	0.76	24	1557	1536	1523	1502	1489	1529	1495	159	454	500	1090	1	1	31754900	476	-10.87	1.29	12	0.04	-138.00	1164.00	2845	20240417	-47.28	1499	20241107	0.07	2845	-47.28	20240417	1499	0.07	20241107	2845	-47.28	20240417	1499	0.07	20241107	N	168330	500	158 억	240879	N	N	N	N
136	20241107	100805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1513	-2	5	-0.13	15578267	10371	62.72	1544	1544	1499	1969	1061	1515	1502.10	0.76	-96	1557	1536	1523	1502	1489	1529	1495	159	454	500	1090	1	1	31754900	480	-10.96	1.30	12	0.03	-138.00	1164.00	2845	20240417	-46.82	1499	20241107	0.93	2845	-46.82	20240417	1499	0.93	20241107	2845	-46.82	20240417	1499	0.93	20241107	N	168330	500	158 억	240879	N	N	N	N
137	20241107	090805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1501	-14	5	-0.92	3611874	2400	14.51	1544	1544	1501	1969	1061	1515	1504.95	0.76	205	1557	1536	1523	1502	1489	1529	1495	159	454	500	1090	1	1	31754900	477	-10.88	1.29	12	0.01	-138.00	1164.00	2845	20240417	-47.24	1501	20241107	0.00	2845	-47.24	20240417	1501	0.00	20241107	2845	-47.24	20240417	1501	0.00	20241107	N	168330	500	158 억	240879	N	N	N	N
138	20241106	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1515	-8	5	-0.53	25070737	16507	25.01	1525	1544	1510	1979	1067	1523	1518.79	0.75	1767	1568	1545	1525	1502	1482	1535	1492	159	456	500	1090	1	1	31754900	481	-10.98	1.30	12	0.05	-138.00	1164.00	2845	20240417	-46.75	1505	20241105	0.66	2845	-46.75	20240417	1505	0.66	20241105	2845	-46.75	20240417	1505	0.66	20241105	N	168330	500	158 억	239178	N	N	N	N
139	20241106	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1511	-12	5	-0.79	24622297	16211	24.56	1525	1544	1510	1979	1067	1523	1518.86	0.75	1772	1568	1545	1525	1502	1482	1535	1492	159	456	500	1090	1	1	31754900	480	-10.95	1.30	12	0.05	-138.00	1164.00	2845	20240417	-46.89	1505	20241105	0.40	2845	-46.89	20240417	1505	0.40	20241105	2845	-46.89	20240417	1505	0.40	20241105	N	168330	500	158 억	239178	N	N	N	N
140	20241106	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1510	-13	5	-0.85	24380627	16051	24.32	1525	1544	1510	1979	1067	1523	1518.95	0.75	1772	1568	1545	1525	1502	1482	1535	1492	159	456	500	1090	1	1	31754900	479	-10.94	1.30	12	0.05	-138.00	1164.00	2845	20240417	-46.92	1505	20241105	0.33	2845	-46.92	20240417	1505	0.33	20241105	2845	-46.92	20240417	1505	0.33	20241105	N	168330	500	158 억	239178	N	N	N	N
141	20241106	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1511	-12	5	-0.79	23008009	15142	22.94	1525	1544	1510	1979	1067	1523	1519.48	0.75	1837	1568	1545	1525	1502	1482	1535	1492	159	456	500	1090	1	1	31754900	480	-10.95	1.30	12	0.05	-138.00	1164.00	2845	20240417	-46.89	1505	20241105	0.40	2845	-46.89	20240417	1505	0.40	20241105	2845	-46.89	20240417	1505	0.40	20241105	N	168330	500	158 억	239178	N	N	N	N
142	20241106	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1515	-8	5	-0.53	17671336	11610	17.59	1525	1544	1510	1979	1067	1523	1522.08	0.75	869	1568	1545	1525	1502	1482	1535	1492	159	456	500	1090	1	1	31754900	481	-10.98	1.30	12	0.04	-138.00	1164.00	2845	20240417	-46.75	1505	20241105	0.66	2845	-46.75	20240417	1505	0.66	20241105	2845	-46.75	20240417	1505	0.66	20241105	N	168330	500	158 억	239178	N	N	N	N
143	20241106	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1511	-12	5	-0.79	15946461	10469	15.86	1525	1544	1510	1979	1067	1523	1523.21	0.75	877	1568	1545	1525	1502	1482	1535	1492	159	456	500	1090	1	1	31754900	480	-10.95	1.30	12	0.03	-138.00	1164.00	2845	20240417	-46.89	1505	20241105	0.40	2845	-46.89	20240417	1505	0.40	20241105	2845	-46.89	20240417	1505	0.40	20241105	N	168330	500	158 억	239178	N	N	N	N
144	20241106	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1532	9	2	0.59	13193442	8648	13.10	1525	1544	1510	1979	1067	1523	1525.61	0.75	891	1568	1545	1525	1502	1482	1535	1492	159	456	500	1090	1	1	31754900	486	-11.10	1.32	12	0.03	-138.00	1164.00	2845	20240417	-46.15	1505	20241105	1.79	2845	-46.15	20240417	1505	1.79	20241105	2845	-46.15	20240417	1505	1.79	20241105	N	168330	500	158 억	239178	N	N	N	N
145	20241106	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1525	2	2	0.13	872824	572	0.87	1525	1526	1525	1979	1067	1523	1525.92	0.75	293	1568	1545	1525	1502	1482	1535	1492	159	456	500	1090	1	1	31754900	484	-11.05	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.40	1505	20241105	1.33	2845	-46.40	20240417	1505	1.33	20241105	2845	-46.40	20240417	1505	1.33	20241105	N	168330	500	158 억	239178	N	N	N	N
146	20241105	160749	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1523	-6	5	-0.39	100232229	66006	502.71	1548	1548	1505	1987	1071	1529	1518.53	0.76	-2223	1547	1537	1526	1516	1505	1543	1522	159	458	500	1100	1	1	31754900	484	-11.04	1.31	12	0.21	-138.00	1164.00	2845	20240417	-46.47	1505	20241105	1.20	2845	-46.47	20240417	1505	1.20	20241105	2845	-46.47	20240417	1505	1.20	20241105	N	168330	500	158 억	241401	N	N	N	N
147	20241105	150806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1517	-12	5	-0.78	98133105	64624	492.19	1548	1548	1505	1987	1071	1529	1518.52	0.76	-1840	1547	1537	1526	1516	1505	1543	1522	159	458	500	1100	1	1	31754900	482	-10.99	1.30	12	0.20	-138.00	1164.00	2845	20240417	-46.68	1505	20241105	0.80	2845	-46.68	20240417	1505	0.80	20241105	2845	-46.68	20240417	1505	0.80	20241105	N	168330	500	158 억	241401	N	N	N	N
148	20241105	140801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1523	-6	5	-0.39	94218512	62047	472.56	1548	1548	1505	1987	1071	1529	1518.50	0.76	-1668	1547	1537	1526	1516	1505	1543	1522	159	458	500	1100	1	1	31754900	484	-11.04	1.31	12	0.20	-138.00	1164.00	2845	20240417	-46.47	1505	20241105	1.20	2845	-46.47	20240417	1505	1.20	20241105	2845	-46.47	20240417	1505	1.20	20241105	N	168330	500	158 억	241401	N	N	N	N
149	20241105	130806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1520	-9	5	-0.59	93151050	61346	467.22	1548	1548	1505	1987	1071	1529	1518.45	0.76	-1668	1547	1537	1526	1516	1505	1543	1522	159	458	500	1100	1	1	31754900	483	-11.01	1.31	12	0.19	-138.00	1164.00	2845	20240417	-46.57	1505	20241105	1.00	2845	-46.57	20240417	1505	1.00	20241105	2845	-46.57	20240417	1505	1.00	20241105	N	168330	500	158 억	241401	N	N	N	N
150	20241105	120759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1514	-15	5	-0.98	68054410	44738	340.73	1548	1548	1510	1987	1071	1529	1521.18	0.76	-1375	1547	1537	1526	1516	1505	1543	1522	159	458	500	1100	1	1	31754900	481	-10.97	1.30	12	0.14	-138.00	1164.00	2845	20240417	-46.78	1510	20241105	0.26	2845	-46.78	20240417	1510	0.26	20241105	2845	-46.78	20240417	1510	0.26	20241105	N	168330	500	158 억	241401	N	N	N	N
151	20241105	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1531	2	2	0.13	24268696	15921	121.26	1548	1548	1515	1987	1071	1529	1524.32	0.76	-1909	1547	1537	1526	1516	1505	1543	1522	159	458	500	1100	1	1	31754900	486	-11.09	1.32	12	0.05	-138.00	1164.00	2845	20240417	-46.19	1510	20241028	1.39	2845	-46.19	20240417	1510	1.39	20241028	2845	-46.19	20240417	1510	1.39	20241028	N	168330	500	158 억	241401	N	N	N	N
152	20241105	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1522	-7	5	-0.46	20951380	13754	104.75	1548	1548	1515	1987	1071	1529	1523.29	0.76	-1703	1547	1537	1526	1516	1505	1543	1522	159	458	500	1100	1	1	31754900	483	-11.03	1.31	12	0.04	-138.00	1164.00	2845	20240417	-46.50	1510	20241028	0.79	2845	-46.50	20240417	1510	0.79	20241028	2845	-46.50	20240417	1510	0.79	20241028	N	168330	500	158 억	241401	N	N	N	N
153	20241105	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1530	1	2	0.07	656190	427	3.25	1548	1548	1530	1987	1071	1529	1536.74	0.76	265	1547	1537	1526	1516	1505	1543	1522	159	458	500	1100	1	1	31754900	486	-11.09	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.22	1510	20241028	1.32	2845	-46.22	20240417	1510	1.32	20241028	2845	-46.22	20240417	1510	1.32	20241028	N	168330	500	158 억	241401	N	N	N	N
154	20241104	160751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1529	0	3	0.00	20008223	13130	336.24	1523	1536	1515	1987	1071	1529	1523.86	0.76	1599	1567	1548	1530	1511	1493	1539	1502	159	458	500	1100	1	1	31754900	486	-11.08	1.31	12	0.04	-138.00	1164.00	2845	20240417	-46.26	1510	20241028	1.26	2845	-46.26	20240417	1510	1.26	20241028	2845	-46.26	20240417	1510	1.26	20241028	N	168330	500	158 억	239802	N	N	N	N
155	20241104	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1530	1	2	0.07	19508249	12803	327.86	1523	1536	1515	1987	1071	1529	1523.72	0.76	1783	1567	1548	1530	1511	1493	1539	1502	159	458	500	1100	1	1	31754900	486	-11.09	1.31	12	0.04	-138.00	1164.00	2845	20240417	-46.22	1510	20241028	1.32	2845	-46.22	20240417	1510	1.32	20241028	2845	-46.22	20240417	1510	1.32	20241028	N	168330	500	158 억	239802	N	N	N	N
156	20241104	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1530	1	2	0.07	18389041	12070	309.09	1523	1536	1515	1987	1071	1529	1523.53	0.76	1764	1567	1548	1530	1511	1493	1539	1502	159	458	500	1100	1	1	31754900	486	-11.09	1.31	12	0.04	-138.00	1164.00	2845	20240417	-46.22	1510	20241028	1.32	2845	-46.22	20240417	1510	1.32	20241028	2845	-46.22	20240417	1510	1.32	20241028	N	168330	500	158 억	239802	N	N	N	N
157	20241104	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1523	-6	5	-0.39	17033082	11183	286.38	1523	1536	1515	1987	1071	1529	1523.12	0.76	1792	1567	1548	1530	1511	1493	1539	1502	159	458	500	1100	1	1	31754900	484	-11.04	1.31	12	0.04	-138.00	1164.00	2845	20240417	-46.47	1510	20241028	0.86	2845	-46.47	20240417	1510	0.86	20241028	2845	-46.47	20240417	1510	0.86	20241028	N	168330	500	158 억	239802	N	N	N	N
158	20241104	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1521	-8	5	-0.52	12538048	8238	210.96	1523	1530	1515	1987	1071	1529	1521.98	0.76	1568	1567	1548	1530	1511	1493	1539	1502	159	458	500	1100	1	1	31754900	483	-11.02	1.31	12	0.03	-138.00	1164.00	2845	20240417	-46.54	1510	20241028	0.73	2845	-46.54	20240417	1510	0.73	20241028	2845	-46.54	20240417	1510	0.73	20241028	N	168330	500	158 억	239802	N	N	N	N
159	20241104	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1521	-8	5	-0.52	11946380	7849	201.00	1523	1530	1515	1987	1071	1529	1522.03	0.76	1568	1567	1548	1530	1511	1493	1539	1502	159	458	500	1100	1	1	31754900	483	-11.02	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.54	1510	20241028	0.73	2845	-46.54	20240417	1510	0.73	20241028	2845	-46.54	20240417	1510	0.73	20241028	N	168330	500	158 억	239802	N	N	N	N
160	20241104	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1520	-9	5	-0.59	10668283	7008	179.46	1523	1530	1515	1987	1071	1529	1522.30	0.76	1453	1567	1548	1530	1511	1493	1539	1502	159	458	500	1100	1	1	31754900	483	-11.01	1.31	12	0.02	-138.00	1164.00	2845	20240417	-46.57	1510	20241028	0.66	2845	-46.57	20240417	1510	0.66	20241028	2845	-46.57	20240417	1510	0.66	20241028	N	168330	500	158 억	239802	N	N	N	N
161	20241104	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1523	-6	5	-0.39	106610	70	1.79	1523	1523	1523	1987	1071	1529	1523.00	0.76	0	1567	1548	1530	1511	1493	1539	1502	159	458	500	1100	1	1	31754900	484	-11.04	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.47	1510	20241028	0.86	2845	-46.47	20240417	1510	0.86	20241028	2845	-46.47	20240417	1510	0.86	20241028	N	168330	500	158 억	239802	N	N	N	N
162	20241101	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1529	2	2	0.13	5931882	3902	34.53	1549	1549	1512	1985	1069	1527	1520.22	0.76	-1087	1551	1539	1530	1518	1509	1545	1524	159	458	500	1090	1	1	31754900	486	-11.08	1.31	12	0.01	-138.00	1164.00	2845	20240417	-46.26	1510	20241028	1.26	2845	-46.26	20240417	1510	1.26	20241028	2845	-46.26	20240417	1510	1.26	20241028	N	168330	500	158 억	240889	N	N	N	N
163	20241101	150727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1527	0	3	0.00	5678072	3736	33.06	1549	1549	1512	1985	1069	1527	1519.83	0.76	-1085	1551	1539	1530	1518	1509	1545	1524	159	458	500	1090	1	1	31754900	485	-11.07	1.31	12	0.01	-138.00	1164.00	2845	20240417	-46.33	1510	20241028	1.13	2845	-46.33	20240417	1510	1.13	20241028	2845	-46.33	20240417	1510	1.13	20241028	N	168330	500	158 억	240889	N	N	N	N
164	20241101	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1515	-12	5	-0.79	5317777	3499	30.96	1549	1549	1512	1985	1069	1527	1519.80	0.76	-1079	1551	1539	1530	1518	1509	1545	1524	159	458	500	1090	1	1	31754900	481	-10.98	1.30	12	0.01	-138.00	1164.00	2845	20240417	-46.75	1510	20241028	0.33	2845	-46.75	20240417	1510	0.33	20241028	2845	-46.75	20240417	1510	0.33	20241028	N	168330	500	158 억	240889	N	N	N	N
165	20241101	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1515	-12	5	-0.79	5287477	3479	30.79	1549	1549	1512	1985	1069	1527	1519.83	0.76	-1079	1551	1539	1530	1518	1509	1545	1524	159	458	500	1090	1	1	31754900	481	-10.98	1.30	12	0.01	-138.00	1164.00	2845	20240417	-46.75	1510	20241028	0.33	2845	-46.75	20240417	1510	0.33	20241028	2845	-46.75	20240417	1510	0.33	20241028	N	168330	500	158 억	240889	N	N	N	N
166	20241101	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1520	-7	5	-0.46	4626756	3043	26.93	1549	1549	1512	1985	1069	1527	1520.46	0.76	-1079	1551	1539	1530	1518	1509	1545	1524	159	458	500	1090	1	1	31754900	483	-11.01	1.31	12	0.01	-138.00	1164.00	2845	20240417	-46.57	1510	20241028	0.66	2845	-46.57	20240417	1510	0.66	20241028	2845	-46.57	20240417	1510	0.66	20241028	N	168330	500	158 억	240889	N	N	N	N
167	20241101	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1539	12	2	0.79	3039511	1999	17.69	1549	1549	1512	1985	1069	1527	1520.52	0.76	-1113	1551	1539	1530	1518	1509	1545	1524	159	458	500	1090	1	1	31754900	489	-11.15	1.32	12	0.01	-138.00	1164.00	2845	20240417	-45.91	1510	20241028	1.92	2845	-45.91	20240417	1510	1.92	20241028	2845	-45.91	20240417	1510	1.92	20241028	N	168330	500	158 억	240889	N	N	N	N
168	20241101	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1524	-3	5	-0.20	1449829	956	8.46	1549	1549	1512	1985	1069	1527	1516.56	0.76	-79	1551	1539	1530	1518	1509	1545	1524	159	458	500	1090	1	1	31754900	484	-11.04	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.43	1510	20241028	0.93	2845	-46.43	20240417	1510	0.93	20241028	2845	-46.43	20240417	1510	0.93	20241028	N	168330	500	158 억	240889	N	N	N	N
169	20241101	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1527	0	3	0.00	227601	149	1.32	1549	1549	1523	1985	1069	1527	1527.52	0.76	-65	1551	1539	1530	1518	1509	1545	1524	159	458	500	1090	1	1	31754900	485	-11.07	1.31	12	0.00	-138.00	1164.00	2845	20240417	-46.33	1510	20241028	1.13	2845	-46.33	20240417	1510	1.13	20241028	2845	-46.33	20240417	1510	1.13	20241028	N	168330	500	158 억	240889	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History