KissMeData/237820/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	10	2	0.17	3269258880	544654	7.80	5920	6170	5750	7830	4230	6030	6002.16	0.51	76455	7636	6832	6266	5462	4896	7235	5865	64	1800	500	3730	10	1	12827140	775	26.84	0.95	12	4.25	225.00	6338.00	10660	20240306	-43.34	4290	20231205	40.79	10660	-43.34	20240306	4690	28.78	20240909	10660	-43.34	20240306	4290	40.79	20231205	4.22	N	237820	500	64 억	65279	N	N	N	N
3	20241129	151130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	0	3	0.00	3156316970	525937	7.53	5920	6170	5750	7830	4230	6030	6001.23	0.51	76336	7636	6832	6266	5462	4896	7235	5865	64	1800	500	3730	10	1	12827140	773	26.80	0.95	12	4.10	225.00	6338.00	10660	20240306	-43.43	4290	20231205	40.56	10660	-43.43	20240306	4690	28.57	20240909	10660	-43.43	20240306	4290	40.56	20231205	4.22	N	237820	500	64 억	65279	N	N	N	N
4	20241129	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-10	5	-0.17	2867173910	478281	6.85	5920	6170	5750	7830	4230	6030	5994.63	0.51	88590	7636	6832	6266	5462	4896	7235	5865	64	1800	500	3730	10	1	12827140	772	26.76	0.95	12	3.73	225.00	6338.00	10660	20240306	-43.53	4290	20231205	40.33	10660	-43.53	20240306	4690	28.36	20240909	10660	-43.53	20240306	4290	40.33	20231205	4.22	N	237820	500	64 억	65279	N	N	N	N
5	20241129	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	10	2	0.17	2731662310	455884	6.53	5920	6170	5750	7830	4230	6030	5991.88	0.51	81796	7636	6832	6266	5462	4896	7235	5865	64	1800	500	3730	10	1	12827140	775	26.84	0.95	12	3.55	225.00	6338.00	10660	20240306	-43.34	4290	20231205	40.79	10660	-43.34	20240306	4690	28.78	20240909	10660	-43.34	20240306	4290	40.79	20231205	4.22	N	237820	500	64 억	65279	N	N	N	N
6	20241129	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	100	2	1.66	2419706160	404580	5.79	5920	6170	5750	7830	4230	6030	5980.59	0.51	64762	7636	6832	6266	5462	4896	7235	5865	64	1800	500	3730	10	1	12827140	786	27.24	0.97	12	3.15	225.00	6338.00	10660	20240306	-42.50	4290	20231205	42.89	10660	-42.50	20240306	4690	30.70	20240909	10660	-42.50	20240306	4290	42.89	20231205	4.22	N	237820	500	64 억	65279	N	N	N	N
7	20241129	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	-100	5	-1.66	1752220980	294784	4.22	5920	6140	5750	7830	4230	6030	5943.61	0.51	46777	7636	6832	6266	5462	4896	7235	5865	64	1800	500	3730	10	1	12827140	761	26.36	0.94	12	2.30	225.00	6338.00	10660	20240306	-44.37	4290	20231205	38.23	10660	-44.37	20240306	4690	26.44	20240909	10660	-44.37	20240306	4290	38.23	20231205	4.22	N	237820	500	64 억	65279	N	N	N	N
8	20241129	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	-160	5	-2.65	1522455250	255727	3.66	5920	6140	5750	7830	4230	6030	5952.95	0.51	47120	7636	6832	6266	5462	4896	7235	5865	64	1800	500	3730	10	1	12827140	753	26.09	0.93	12	1.99	225.00	6338.00	10660	20240306	-44.93	4290	20231205	36.83	10660	-44.93	20240306	4690	25.16	20240909	10660	-44.93	20240306	4290	36.83	20231205	4.22	N	237820	500	64 억	65279	N	N	N	N
9	20241129	091130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-30	5	-0.50	549602020	92087	1.32	5920	6070	5890	7830	4230	6030	5967.19	0.51	10708	7636	6832	6266	5462	4896	7235	5865	64	1800	500	3730	10	1	12827140	770	26.67	0.95	12	0.72	225.00	6338.00	10660	20240306	-43.71	4290	20231205	39.86	10660	-43.71	20240306	4690	27.93	20240909	10660	-43.71	20240306	4290	39.86	20231205	4.22	N	237820	500	64 억	65279	N	N	N	N
10	20241128	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	160	2	2.73	45594493470	6942211	9873.16	5820	7070	5700	7630	4110	5870	6568.20	1.54	-154701	6003	5936	5823	5756	5643	5970	5790	64	1760	500	3630	10	1	12827140	773	26.80	0.95	12	54.12	225.00	6338.00	10660	20240306	-43.43	4290	20231205	40.56	10660	-43.43	20240306	4690	28.57	20240909	10660	-43.43	20240306	4290	40.56	20231205	4.21	N	237820	500	64 억	197280	N	N	N	N
11	20241128	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	180	2	3.07	45151607250	6868877	9768.86	5820	7070	5700	7630	4110	5870	6573.36	1.54	-157241	6003	5936	5823	5756	5643	5970	5790	64	1760	500	3630	10	1	12827140	776	26.89	0.95	12	53.55	225.00	6338.00	10660	20240306	-43.25	4290	20231205	41.03	10660	-43.25	20240306	4690	29.00	20240909	10660	-43.25	20240306	4290	41.03	20231205	4.21	N	237820	500	64 억	197280	N	N	N	N
12	20241128	141132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6080	210	2	3.58	44162585630	6705318	9536.25	5820	7070	5700	7630	4110	5870	6586.20	1.54	-164787	6003	5936	5823	5756	5643	5970	5790	64	1760	500	3630	10	1	12827140	780	27.02	0.96	12	52.27	225.00	6338.00	10660	20240306	-42.96	4290	20231205	41.72	10660	-42.96	20240306	4690	29.64	20240909	10660	-42.96	20240306	4290	41.72	20231205	4.21	N	237820	500	64 억	197280	N	N	N	N
13	20241128	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	450	2	7.67	39321052090	5925463	8427.15	5820	7070	5700	7630	4110	5870	6635.95	1.54	-154912	6003	5936	5823	5756	5643	5970	5790	64	1760	500	3630	10	1	12827140	811	28.09	1.00	12	46.19	225.00	6338.00	10660	20240306	-40.71	4290	20231205	47.32	10660	-40.71	20240306	4690	34.75	20240909	10660	-40.71	20240306	4290	47.32	20231205	4.21	N	237820	500	64 억	197280	N	N	N	N
14	20241128	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6670	800	2	13.63	13647512100	2125249	3022.51	5820	6800	5700	7630	4110	5870	6421.61	1.54	-119395	6003	5936	5823	5756	5643	5970	5790	64	1760	500	3630	10	1	12827140	856	29.64	1.05	12	16.57	225.00	6338.00	10660	20240306	-37.43	4290	20231205	55.48	10660	-37.43	20240306	4690	42.22	20240909	10660	-37.43	20240306	4290	55.48	20231205	4.21	N	237820	500	64 억	197280	N	N	N	N
15	20241128	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	-90	5	-1.53	259855020	44721	63.60	5820	5920	5700	7630	4110	5870	5810.58	1.54	12938	6003	5936	5823	5756	5643	5970	5790	64	1760	500	3630	10	1	12827140	741	25.69	0.91	12	0.35	225.00	6338.00	10660	20240306	-45.78	4290	20231205	34.73	10660	-45.78	20240306	4690	23.24	20240909	10660	-45.78	20240306	4290	34.73	20231205	4.21	N	237820	500	64 억	197280	N	N	N	N
16	20241128	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	10	2	0.17	129020480	22239	31.63	5820	5920	5700	7630	4110	5870	5801.54	1.54	5975	6003	5936	5823	5756	5643	5970	5790	64	1760	500	3630	10	1	12827140	754	26.13	0.93	12	0.17	225.00	6338.00	10660	20240306	-44.84	4290	20231205	37.06	10660	-44.84	20240306	4690	25.37	20240909	10660	-44.84	20240306	4290	37.06	20231205	4.21	N	237820	500	64 억	197280	N	N	N	N
17	20241128	091129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-40	5	-0.68	87262090	15099	21.47	5820	5870	5700	7630	4110	5870	5779.33	1.54	5754	6003	5936	5823	5756	5643	5970	5790	64	1760	500	3630	10	1	12827140	748	25.91	0.92	12	0.12	225.00	6338.00	10660	20240306	-45.31	4290	20231205	35.90	10660	-45.31	20240306	4690	24.31	20240909	10660	-45.31	20240306	4290	35.90	20231205	4.21	N	237820	500	64 억	197280	N	N	N	N
18	20241127	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	20	2	0.34	402723280	69087	167.22	5830	5890	5710	7600	4100	5850	5829.04	1.57	-4388	5976	5912	5836	5772	5696	5945	5805	64	1750	500	3620	10	1	12827140	753	26.09	0.93	12	0.54	225.00	6338.00	10660	20240306	-44.93	4290	20231205	36.83	10660	-44.93	20240306	4690	25.16	20240909	10660	-44.93	20240306	4290	36.83	20231205	4.33	N	237820	500	64 억	201641	N	N	N	N
19	20241127	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	20	2	0.34	386684160	66350	160.59	5830	5890	5710	7600	4100	5850	5827.95	1.57	-5086	5976	5912	5836	5772	5696	5945	5805	64	1750	500	3620	10	1	12827140	753	26.09	0.93	12	0.52	225.00	6338.00	10660	20240306	-44.93	4290	20231205	36.83	10660	-44.93	20240306	4690	25.16	20240909	10660	-44.93	20240306	4290	36.83	20231205	4.33	N	237820	500	64 억	201641	N	N	N	N
20	20241127	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	10	2	0.17	291108150	50049	121.14	5830	5890	5710	7600	4100	5850	5816.46	1.57	-5223	5976	5912	5836	5772	5696	5945	5805	64	1750	500	3620	10	1	12827140	752	26.04	0.92	12	0.39	225.00	6338.00	10660	20240306	-45.03	4290	20231205	36.60	10660	-45.03	20240306	4690	24.95	20240909	10660	-45.03	20240306	4290	36.60	20231205	4.33	N	237820	500	64 억	201641	N	N	N	N
21	20241127	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	30	2	0.51	263572890	45349	109.76	5830	5890	5710	7600	4100	5850	5812.10	1.57	-3883	5976	5912	5836	5772	5696	5945	5805	64	1750	500	3620	10	1	12827140	754	26.13	0.93	12	0.35	225.00	6338.00	10660	20240306	-44.84	4290	20231205	37.06	10660	-44.84	20240306	4690	25.37	20240909	10660	-44.84	20240306	4290	37.06	20231205	4.33	N	237820	500	64 억	201641	N	N	N	N
22	20241127	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	0	3	0.00	239747720	41276	99.90	5830	5890	5710	7600	4100	5850	5808.40	1.57	-3030	5976	5912	5836	5772	5696	5945	5805	64	1750	500	3620	10	1	12827140	750	26.00	0.92	12	0.32	225.00	6338.00	10660	20240306	-45.12	4290	20231205	36.36	10660	-45.12	20240306	4690	24.73	20240909	10660	-45.12	20240306	4290	36.36	20231205	4.33	N	237820	500	64 억	201641	N	N	N	N
23	20241127	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-10	5	-0.17	201213720	34637	83.83	5830	5890	5710	7600	4100	5850	5809.21	1.57	-5252	5976	5912	5836	5772	5696	5945	5805	64	1750	500	3620	10	1	12827140	749	25.96	0.92	12	0.27	225.00	6338.00	10660	20240306	-45.22	4290	20231205	36.13	10660	-45.22	20240306	4690	24.52	20240909	10660	-45.22	20240306	4290	36.13	20231205	4.33	N	237820	500	64 억	201641	N	N	N	N
24	20241127	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-20	5	-0.34	116701400	20158	48.79	5830	5890	5710	7600	4100	5850	5789.33	1.57	-6644	5976	5912	5836	5772	5696	5945	5805	64	1750	500	3620	10	1	12827140	748	25.91	0.92	12	0.16	225.00	6338.00	10660	20240306	-45.31	4290	20231205	35.90	10660	-45.31	20240306	4690	24.31	20240909	10660	-45.31	20240306	4290	35.90	20231205	4.33	N	237820	500	64 억	201641	N	N	N	N
25	20241127	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	-20	5	-0.34	12957740	2218	5.37	5830	5890	5820	7600	4100	5850	5842.08	1.57	-556	5976	5912	5836	5772	5696	5945	5805	64	1750	500	3620	10	1	12827140	748	25.91	0.92	12	0.02	225.00	6338.00	10660	20240306	-45.31	4290	20231205	35.90	10660	-45.31	20240306	4690	24.31	20240909	10660	-45.31	20240306	4290	35.90	20231205	4.33	N	237820	500	64 억	201641	N	N	N	N
26	20241126	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	30	2	0.52	237132130	40673	17.60	5760	5900	5760	7560	4080	5820	5830.14	1.53	5133	6220	6020	5760	5560	5300	6120	5660	64	1740	500	3600	10	1	12827140	750	26.00	0.92	12	0.32	225.00	6338.00	10660	20240306	-45.12	4290	20231205	36.36	10660	-45.12	20240306	4690	24.73	20240909	10660	-45.12	20240306	4290	36.36	20231205	4.39	N	237820	500	64 억	195889	N	N	N	N
27	20241126	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	30	2	0.52	231690700	39742	17.20	5760	5900	5760	7560	4080	5820	5829.87	1.53	5212	6220	6020	5760	5560	5300	6120	5660	64	1740	500	3600	10	1	12827140	750	26.00	0.92	12	0.31	225.00	6338.00	10660	20240306	-45.12	4290	20231205	36.36	10660	-45.12	20240306	4690	24.73	20240909	10660	-45.12	20240306	4290	36.36	20231205	4.39	N	237820	500	64 억	195889	N	N	N	N
28	20241126	141117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	30	2	0.52	212125220	36397	15.75	5760	5900	5760	7560	4080	5820	5828.10	1.53	3399	6220	6020	5760	5560	5300	6120	5660	64	1740	500	3600	10	1	12827140	750	26.00	0.92	12	0.28	225.00	6338.00	10660	20240306	-45.12	4290	20231205	36.36	10660	-45.12	20240306	4690	24.73	20240909	10660	-45.12	20240306	4290	36.36	20231205	4.39	N	237820	500	64 억	195889	N	N	N	N
29	20241126	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	20	2	0.34	188358860	32321	13.99	5760	5900	5760	7560	4080	5820	5827.75	1.53	4573	6220	6020	5760	5560	5300	6120	5660	64	1740	500	3600	10	1	12827140	749	25.96	0.92	12	0.25	225.00	6338.00	10660	20240306	-45.22	4290	20231205	36.13	10660	-45.22	20240306	4690	24.52	20240909	10660	-45.22	20240306	4290	36.13	20231205	4.39	N	237820	500	64 억	195889	N	N	N	N
30	20241126	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	20	2	0.34	156424440	26861	11.62	5760	5900	5760	7560	4080	5820	5823.48	1.53	2091	6220	6020	5760	5560	5300	6120	5660	64	1740	500	3600	10	1	12827140	749	25.96	0.92	12	0.21	225.00	6338.00	10660	20240306	-45.22	4290	20231205	36.13	10660	-45.22	20240306	4690	24.52	20240909	10660	-45.22	20240306	4290	36.13	20231205	4.39	N	237820	500	64 억	195889	N	N	N	N
31	20241126	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5810	-10	5	-0.17	147067190	25253	10.93	5760	5900	5760	7560	4080	5820	5823.75	1.53	1475	6220	6020	5760	5560	5300	6120	5660	64	1740	500	3600	10	1	12827140	745	25.82	0.92	12	0.20	225.00	6338.00	10660	20240306	-45.50	4290	20231205	35.43	10660	-45.50	20240306	4690	23.88	20240909	10660	-45.50	20240306	4290	35.43	20231205	4.39	N	237820	500	64 억	195889	N	N	N	N
32	20241126	101130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	-20	5	-0.34	121666310	20880	9.04	5760	5900	5760	7560	4080	5820	5826.93	1.53	332	6220	6020	5760	5560	5300	6120	5660	64	1740	500	3600	10	1	12827140	744	25.78	0.92	12	0.16	225.00	6338.00	10660	20240306	-45.59	4290	20231205	35.20	10660	-45.59	20240306	4690	23.67	20240909	10660	-45.59	20240306	4290	35.20	20231205	4.39	N	237820	500	64 억	195889	N	N	N	N
33	20241126	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	40	2	0.69	30983390	5324	2.30	5760	5900	5760	7560	4080	5820	5819.57	1.53	167	6220	6020	5760	5560	5300	6120	5660	64	1740	500	3600	10	1	12827140	752	26.04	0.92	12	0.04	225.00	6338.00	10660	20240306	-45.03	4290	20231205	36.60	10660	-45.03	20240306	4690	24.95	20240909	10660	-45.03	20240306	4290	36.60	20231205	4.39	N	237820	500	64 억	195889	N	N	N	N
34	20241125	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	370	2	6.79	1340580210	230487	300.34	5500	5960	5500	7080	3820	5450	5816.55	1.03	64624	5683	5566	5423	5306	5163	5625	5365	64	1630	500	3370	10	1	12827140	747	25.87	0.92	12	1.80	225.00	6338.00	10660	20240306	-45.40	4290	20231205	35.66	10660	-45.40	20240306	4690	24.09	20240909	10660	-45.40	20240306	4290	35.66	20231205	4.34	N	237820	500	64 억	131804	N	N	N	N
35	20241125	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5830	380	2	6.97	1302619980	223980	291.86	5500	5960	5500	7080	3820	5450	5816.05	1.03	62611	5683	5566	5423	5306	5163	5625	5365	64	1630	500	3370	10	1	12827140	748	25.91	0.92	12	1.75	225.00	6338.00	10660	20240306	-45.31	4290	20231205	35.90	10660	-45.31	20240306	4690	24.31	20240909	10660	-45.31	20240306	4290	35.90	20231205	4.34	N	237820	500	64 억	131804	N	N	N	N
36	20241125	141109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	410	2	7.52	1257075970	216176	281.69	5500	5960	5500	7080	3820	5450	5815.33	1.03	60127	5683	5566	5423	5306	5163	5625	5365	64	1630	500	3370	10	1	12827140	752	26.04	0.92	12	1.69	225.00	6338.00	10660	20240306	-45.03	4290	20231205	36.60	10660	-45.03	20240306	4690	24.95	20240909	10660	-45.03	20240306	4290	36.60	20231205	4.34	N	237820	500	64 억	131804	N	N	N	N
37	20241125	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	410	2	7.52	1223326960	210403	274.17	5500	5960	5500	7080	3820	5450	5814.49	1.03	60188	5683	5566	5423	5306	5163	5625	5365	64	1630	500	3370	10	1	12827140	752	26.04	0.92	12	1.64	225.00	6338.00	10660	20240306	-45.03	4290	20231205	36.60	10660	-45.03	20240306	4690	24.95	20240909	10660	-45.03	20240306	4290	36.60	20231205	4.34	N	237820	500	64 억	131804	N	N	N	N
38	20241125	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	420	2	7.71	1163683060	200226	260.91	5500	5960	5500	7080	3820	5450	5812.14	1.03	60594	5683	5566	5423	5306	5163	5625	5365	64	1630	500	3370	10	1	12827140	753	26.09	0.93	12	1.56	225.00	6338.00	10660	20240306	-44.93	4290	20231205	36.83	10660	-44.93	20240306	4690	25.16	20240909	10660	-44.93	20240306	4290	36.83	20231205	4.34	N	237820	500	64 억	131804	N	N	N	N
39	20241125	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	450	2	8.26	1056895530	181937	237.08	5500	5960	5500	7080	3820	5450	5809.45	1.03	49459	5683	5566	5423	5306	5163	5625	5365	64	1630	500	3370	10	1	12827140	757	26.22	0.93	12	1.42	225.00	6338.00	10660	20240306	-44.65	4290	20231205	37.53	10660	-44.65	20240306	4690	25.80	20240909	10660	-44.65	20240306	4290	37.53	20231205	4.34	N	237820	500	64 억	131804	N	N	N	N
40	20241125	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	400	2	7.34	889867060	153318	199.78	5500	5960	5500	7080	3820	5450	5804.43	1.03	41275	5683	5566	5423	5306	5163	5625	5365	64	1630	500	3370	10	1	12827140	750	26.00	0.92	12	1.20	225.00	6338.00	10660	20240306	-45.12	4290	20231205	36.36	10660	-45.12	20240306	4690	24.73	20240909	10660	-45.12	20240306	4290	36.36	20231205	4.34	N	237820	500	64 억	131804	N	N	N	N
41	20241125	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	340	2	6.24	566733330	98030	127.74	5500	5960	5500	7080	3820	5450	5781.77	1.03	18491	5683	5566	5423	5306	5163	5625	5365	64	1630	500	3370	10	1	12827140	743	25.73	0.91	12	0.76	225.00	6338.00	10660	20240306	-45.68	4290	20231205	34.97	10660	-45.68	20240306	4690	23.45	20240909	10660	-45.68	20240306	4290	34.97	20231205	4.34	N	237820	500	64 억	131804	N	N	N	N
42	20241122	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	160	2	3.02	416773730	76580	66.92	5280	5540	5280	6870	3710	5290	5442.32	0.84	23376	5490	5390	5340	5240	5190	5365	5215	64	1580	500	3270	10	1	12827140	699	24.22	0.86	12	0.60	225.00	6338.00	10660	20240306	-48.87	4260	20231115	27.93	10660	-48.87	20240306	4690	16.20	20240909	10660	-48.87	20240306	4290	27.04	20231205	4.43	N	237820	500	64 억	107828	N	N	N	N
43	20241122	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	200	2	3.78	408845390	75126	65.65	5280	5540	5280	6870	3710	5290	5442.13	0.84	23342	5490	5390	5340	5240	5190	5365	5215	64	1580	500	3270	10	1	12827140	704	24.40	0.87	12	0.59	225.00	6338.00	10660	20240306	-48.50	4260	20231115	28.87	10660	-48.50	20240306	4690	17.06	20240909	10660	-48.50	20240306	4290	27.97	20231205	4.43	N	237820	500	64 억	107828	N	N	N	N
44	20241122	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	140	2	2.65	375333930	69020	60.31	5280	5540	5280	6870	3710	5290	5438.05	0.84	22378	5490	5390	5340	5240	5190	5365	5215	64	1580	500	3270	10	1	12827140	697	24.13	0.86	12	0.54	225.00	6338.00	10660	20240306	-49.06	4260	20231115	27.46	10660	-49.06	20240306	4690	15.78	20240909	10660	-49.06	20240306	4290	26.57	20231205	4.43	N	237820	500	64 억	107828	N	N	N	N
45	20241122	131005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	200	2	3.78	297711510	54861	47.94	5280	5500	5280	6870	3710	5290	5426.65	0.84	26975	5490	5390	5340	5240	5190	5365	5215	64	1580	500	3270	10	1	12827140	704	24.40	0.87	12	0.43	225.00	6338.00	10660	20240306	-48.50	4260	20231115	28.87	10660	-48.50	20240306	4690	17.06	20240909	10660	-48.50	20240306	4290	27.97	20231205	4.43	N	237820	500	64 억	107828	N	N	N	N
46	20241122	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	160	2	3.02	268692740	49557	43.30	5280	5490	5280	6870	3710	5290	5421.89	0.84	25361	5490	5390	5340	5240	5190	5365	5215	64	1580	500	3270	10	1	12827140	699	24.22	0.86	12	0.39	225.00	6338.00	10660	20240306	-48.87	4260	20231115	27.93	10660	-48.87	20240306	4690	16.20	20240909	10660	-48.87	20240306	4290	27.04	20231205	4.43	N	237820	500	64 억	107828	N	N	N	N
47	20241122	111003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	140	2	2.65	234908370	43361	37.89	5280	5470	5280	6870	3710	5290	5417.50	0.84	23478	5490	5390	5340	5240	5190	5365	5215	64	1580	500	3270	10	1	12827140	697	24.13	0.86	12	0.34	225.00	6338.00	10660	20240306	-49.06	4260	20231115	27.46	10660	-49.06	20240306	4690	15.78	20240909	10660	-49.06	20240306	4290	26.57	20231205	4.43	N	237820	500	64 억	107828	N	N	N	N
48	20241122	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	140	2	2.65	189432220	34966	30.55	5280	5470	5280	6870	3710	5290	5417.61	0.84	22753	5490	5390	5340	5240	5190	5365	5215	64	1580	500	3270	10	1	12827140	697	24.13	0.86	12	0.27	225.00	6338.00	10660	20240306	-49.06	4260	20231115	27.46	10660	-49.06	20240306	4690	15.78	20240909	10660	-49.06	20240306	4290	26.57	20231205	4.43	N	237820	500	64 억	107828	N	N	N	N
49	20241122	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	130	2	2.46	32557240	6056	5.29	5280	5420	5280	6870	3710	5290	5376.03	0.84	3437	5490	5390	5340	5240	5190	5365	5215	64	1580	500	3270	10	1	12827140	695	24.09	0.86	12	0.05	225.00	6338.00	10660	20240306	-49.16	4260	20231115	27.23	10660	-49.16	20240306	4690	15.57	20240909	10660	-49.16	20240306	4290	26.34	20231205	4.43	N	237820	500	64 억	107828	N	N	N	N
50	20241121	161001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	-170	5	-3.11	608066970	113660	107.93	5420	5440	5290	7090	3830	5460	5349.88	0.79	5345	5580	5520	5450	5390	5320	5525	5395	64	1630	500	3380	10	1	12827140	679	23.51	0.83	12	0.89	225.00	6338.00	10660	20240306	-50.38	4120	20231114	28.40	10660	-50.38	20240306	4690	12.79	20240909	10660	-50.38	20240306	4290	23.31	20231205	4.30	N	237820	500	64 억	101106	N	N	N	N
51	20241121	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-140	5	-2.56	559807650	104546	99.28	5420	5440	5300	7090	3830	5460	5354.65	0.79	3214	5580	5520	5450	5390	5320	5525	5395	64	1630	500	3380	10	1	12827140	682	23.64	0.84	12	0.82	225.00	6338.00	10660	20240306	-50.09	4120	20231114	29.13	10660	-50.09	20240306	4690	13.43	20240909	10660	-50.09	20240306	4290	24.01	20231205	4.30	N	237820	500	64 억	101106	N	N	N	N
52	20241121	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-140	5	-2.56	472587990	88133	83.69	5420	5440	5300	7090	3830	5460	5362.21	0.79	33	5580	5520	5450	5390	5320	5525	5395	64	1630	500	3380	10	1	12827140	682	23.64	0.84	12	0.69	225.00	6338.00	10660	20240306	-50.09	4120	20231114	29.13	10660	-50.09	20240306	4690	13.43	20240909	10660	-50.09	20240306	4290	24.01	20231205	4.30	N	237820	500	64 억	101106	N	N	N	N
53	20241121	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-70	5	-1.28	417325470	77790	73.87	5420	5440	5300	7090	3830	5460	5364.77	0.79	-2016	5580	5520	5450	5390	5320	5525	5395	64	1630	500	3380	10	1	12827140	691	23.96	0.85	12	0.61	225.00	6338.00	10660	20240306	-49.44	4120	20231114	30.83	10660	-49.44	20240306	4690	14.93	20240909	10660	-49.44	20240306	4290	25.64	20231205	4.30	N	237820	500	64 억	101106	N	N	N	N
54	20241121	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	-120	5	-2.20	348331150	64885	61.61	5420	5440	5300	7090	3830	5460	5368.44	0.79	-10571	5580	5520	5450	5390	5320	5525	5395	64	1630	500	3380	10	1	12827140	685	23.73	0.84	12	0.51	225.00	6338.00	10660	20240306	-49.91	4120	20231114	29.61	10660	-49.91	20240306	4690	13.86	20240909	10660	-49.91	20240306	4290	24.48	20231205	4.30	N	237820	500	64 억	101106	N	N	N	N
55	20241121	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-60	5	-1.10	202199630	37578	35.68	5420	5440	5340	7090	3830	5460	5380.80	0.79	-11557	5580	5520	5450	5390	5320	5525	5395	64	1630	500	3380	10	1	12827140	693	24.00	0.85	12	0.29	225.00	6338.00	10660	20240306	-49.34	4120	20231114	31.07	10660	-49.34	20240306	4690	15.14	20240909	10660	-49.34	20240306	4290	25.87	20231205	4.30	N	237820	500	64 억	101106	N	N	N	N
56	20241121	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-60	5	-1.10	164238880	30523	28.98	5420	5440	5340	7090	3830	5460	5380.82	0.79	-9719	5580	5520	5450	5390	5320	5525	5395	64	1630	500	3380	10	1	12827140	693	24.00	0.85	12	0.24	225.00	6338.00	10660	20240306	-49.34	4120	20231114	31.07	10660	-49.34	20240306	4690	15.14	20240909	10660	-49.34	20240306	4290	25.87	20231205	4.30	N	237820	500	64 억	101106	N	N	N	N
57	20241121	091018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-50	5	-0.92	13798290	2546	2.42	5420	5440	5410	7090	3830	5460	5419.60	0.79	513	5580	5520	5450	5390	5320	5525	5395	64	1630	500	3380	10	1	12827140	694	24.04	0.85	12	0.02	225.00	6338.00	10660	20240306	-49.25	4120	20231114	31.31	10660	-49.25	20240306	4690	15.35	20240909	10660	-49.25	20240306	4290	26.11	20231205	4.30	N	237820	500	64 억	101106	N	N	N	N
58	20241120	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	10	2	0.18	566767320	104045	49.25	5460	5510	5380	7080	3820	5450	5447.30	0.48	37372	5716	5582	5476	5342	5236	5530	5290	64	1630	500	3370	10	1	12827140	700	24.27	0.86	12	0.81	225.00	6338.00	10660	20240306	-48.78	4085	20231113	33.66	10660	-48.78	20240306	4690	16.42	20240909	10660	-48.78	20240306	4290	27.27	20231205	4.22	N	237820	500	64 억	61068	N	N	N	N
59	20241120	151022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	10	2	0.18	507436320	93178	44.10	5460	5510	5380	7080	3820	5450	5445.88	0.48	37414	5716	5582	5476	5342	5236	5530	5290	64	1630	500	3370	10	1	12827140	700	24.27	0.86	12	0.73	225.00	6338.00	10660	20240306	-48.78	4085	20231113	33.66	10660	-48.78	20240306	4690	16.42	20240909	10660	-48.78	20240306	4290	27.27	20231205	4.22	N	237820	500	64 억	61068	N	N	N	N
60	20241120	141023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	20	2	0.37	419502150	77128	36.51	5460	5500	5380	7080	3820	5450	5439.04	0.48	32389	5716	5582	5476	5342	5236	5530	5290	64	1630	500	3370	10	1	12827140	702	24.31	0.86	12	0.60	225.00	6338.00	10660	20240306	-48.69	4085	20231113	33.90	10660	-48.69	20240306	4690	16.63	20240909	10660	-48.69	20240306	4290	27.51	20231205	4.22	N	237820	500	64 억	61068	N	N	N	N
61	20241120	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	40	2	0.73	395846890	72802	34.46	5460	5500	5380	7080	3820	5450	5437.31	0.48	30234	5716	5582	5476	5342	5236	5530	5290	64	1630	500	3370	10	1	12827140	704	24.40	0.87	12	0.57	225.00	6338.00	10660	20240306	-48.50	4085	20231113	34.39	10660	-48.50	20240306	4690	17.06	20240909	10660	-48.50	20240306	4290	27.97	20231205	4.22	N	237820	500	64 억	61068	N	N	N	N
62	20241120	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	20	2	0.37	329551600	60685	28.72	5460	5480	5380	7080	3820	5450	5430.53	0.48	20815	5716	5582	5476	5342	5236	5530	5290	64	1630	500	3370	10	1	12827140	702	24.31	0.86	12	0.47	225.00	6338.00	10660	20240306	-48.69	4085	20231113	33.90	10660	-48.69	20240306	4690	16.63	20240909	10660	-48.69	20240306	4290	27.51	20231205	4.22	N	237820	500	64 억	61068	N	N	N	N
63	20241120	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	10	2	0.18	240253100	44239	20.94	5460	5480	5380	7080	3820	5450	5430.80	0.48	17781	5716	5582	5476	5342	5236	5530	5290	64	1630	500	3370	10	1	12827140	700	24.27	0.86	12	0.34	225.00	6338.00	10660	20240306	-48.78	4085	20231113	33.66	10660	-48.78	20240306	4690	16.42	20240909	10660	-48.78	20240306	4290	27.27	20231205	4.22	N	237820	500	64 억	61068	N	N	N	N
64	20241120	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-30	5	-0.55	159412720	29369	13.90	5460	5480	5380	7080	3820	5450	5427.92	0.48	14336	5716	5582	5476	5342	5236	5530	5290	64	1630	500	3370	10	1	12827140	695	24.09	0.86	12	0.23	225.00	6338.00	10660	20240306	-49.16	4085	20231113	32.68	10660	-49.16	20240306	4690	15.57	20240909	10660	-49.16	20240306	4290	26.34	20231205	4.22	N	237820	500	64 억	61068	N	N	N	N
65	20241120	091023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	0	3	0.00	35936630	6572	3.11	5460	5480	5450	7080	3820	5450	5468.14	0.48	4516	5716	5582	5476	5342	5236	5530	5290	64	1630	500	3370	10	1	12827140	699	24.22	0.86	12	0.05	225.00	6338.00	10660	20240306	-48.87	4085	20231113	33.41	10660	-48.87	20240306	4690	16.20	20240909	10660	-48.87	20240306	4290	27.04	20231205	4.22	N	237820	500	64 억	61068	N	N	N	N
66	20241119	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-60	5	-1.09	1145992610	209628	68.01	5480	5610	5370	7160	3860	5510	5466.85	0.44	4508	5823	5666	5563	5406	5303	5745	5485	64	1650	500	3410	10	1	12827140	699	24.22	0.86	12	1.63	225.00	6338.00	10660	20240306	-48.87	4085	20231113	33.41	10660	-48.87	20240306	4690	16.20	20240909	10660	-48.87	20240306	4290	27.04	20231205	4.24	N	237820	500	64 억	56135	N	N	N	N
67	20241119	150941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-90	5	-1.63	1117372400	204370	66.30	5480	5610	5370	7160	3860	5510	5467.40	0.44	4243	5823	5666	5563	5406	5303	5745	5485	64	1650	500	3410	10	1	12827140	695	24.09	0.86	12	1.59	225.00	6338.00	10660	20240306	-49.16	4085	20231113	32.68	10660	-49.16	20240306	4690	15.57	20240909	10660	-49.16	20240306	4290	26.34	20231205	4.24	N	237820	500	64 억	56135	N	N	N	N
68	20241119	140941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	0	3	0.00	859742320	157519	51.10	5480	5610	5370	7160	3860	5510	5458.02	0.44	12311	5823	5666	5563	5406	5303	5745	5485	64	1650	500	3410	10	1	12827140	707	24.49	0.87	12	1.23	225.00	6338.00	10660	20240306	-48.31	4085	20231113	34.88	10660	-48.31	20240306	4690	17.48	20240909	10660	-48.31	20240306	4290	28.44	20231205	4.24	N	237820	500	64 억	56135	N	N	N	N
69	20241119	130944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-80	5	-1.45	580285020	106772	34.64	5480	5530	5370	7160	3860	5510	5434.81	0.44	23142	5823	5666	5563	5406	5303	5745	5485	64	1650	500	3410	10	1	12827140	697	24.13	0.86	12	0.83	225.00	6338.00	10660	20240306	-49.06	4085	20231113	32.93	10660	-49.06	20240306	4690	15.78	20240909	10660	-49.06	20240306	4290	26.57	20231205	4.24	N	237820	500	64 억	56135	N	N	N	N
70	20241119	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-60	5	-1.09	491775820	90388	29.32	5480	5530	5370	7160	3860	5510	5440.72	0.44	18949	5823	5666	5563	5406	5303	5745	5485	64	1650	500	3410	10	1	12827140	699	24.22	0.86	12	0.70	225.00	6338.00	10660	20240306	-48.87	4085	20231113	33.41	10660	-48.87	20240306	4690	16.20	20240909	10660	-48.87	20240306	4290	27.04	20231205	4.24	N	237820	500	64 억	56135	N	N	N	N
71	20241119	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-60	5	-1.09	402609850	73985	24.00	5480	5530	5370	7160	3860	5510	5441.78	0.44	16054	5823	5666	5563	5406	5303	5745	5485	64	1650	500	3410	10	1	12827140	699	24.22	0.86	12	0.58	225.00	6338.00	10660	20240306	-48.87	4085	20231113	33.41	10660	-48.87	20240306	4690	16.20	20240909	10660	-48.87	20240306	4290	27.04	20231205	4.24	N	237820	500	64 억	56135	N	N	N	N
72	20241119	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-20	5	-0.36	326100760	60040	19.48	5480	5530	5370	7160	3860	5510	5431.39	0.44	11822	5823	5666	5563	5406	5303	5745	5485	64	1650	500	3410	10	1	12827140	704	24.40	0.87	12	0.47	225.00	6338.00	10660	20240306	-48.50	4085	20231113	34.39	10660	-48.50	20240306	4690	17.06	20240909	10660	-48.50	20240306	4290	27.97	20231205	4.24	N	237820	500	64 억	56135	N	N	N	N
73	20241119	091001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-80	5	-1.45	88510840	16202	5.26	5480	5530	5410	7160	3860	5510	5462.96	0.44	2722	5823	5666	5563	5406	5303	5745	5485	64	1650	500	3410	10	1	12827140	697	24.13	0.86	12	0.13	225.00	6338.00	10660	20240306	-49.06	4085	20231113	32.93	10660	-49.06	20240306	4690	15.78	20240909	10660	-49.06	20240306	4290	26.57	20231205	4.24	N	237820	500	64 억	56135	N	N	N	N
74	20241118	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	20	2	0.36	1678410060	302283	203.81	5490	5720	5460	7130	3850	5490	5552.58	0.59	-21144	5776	5632	5486	5342	5196	5560	5270	64	1640	500	3400	10	1	12827140	707	24.49	0.87	12	2.36	225.00	6338.00	10660	20240306	-48.31	4085	20231113	34.88	10660	-48.31	20240306	4690	17.48	20240909	10660	-48.31	20240306	4290	28.44	20231205	4.36	N	237820	500	64 억	76236	N	N	N	N
75	20241118	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	20	2	0.36	938199640	169624	114.37	5490	5630	5460	7130	3850	5490	5531.05	0.59	-5654	5776	5632	5486	5342	5196	5560	5270	64	1640	500	3400	10	1	12827140	707	24.49	0.87	12	1.32	225.00	6338.00	10660	20240306	-48.31	4085	20231113	34.88	10660	-48.31	20240306	4690	17.48	20240909	10660	-48.31	20240306	4290	28.44	20231205	4.36	N	237820	500	64 억	76236	N	N	N	N
76	20241118	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	30	2	0.55	560140990	101191	68.23	5490	5630	5460	7130	3850	5490	5535.48	0.59	4976	5776	5632	5486	5342	5196	5560	5270	64	1640	500	3400	10	1	12827140	708	24.53	0.87	12	0.79	225.00	6338.00	10660	20240306	-48.22	4085	20231113	35.13	10660	-48.22	20240306	4690	17.70	20240909	10660	-48.22	20240306	4290	28.67	20231205	4.36	N	237820	500	64 억	76236	N	N	N	N
77	20241118	130938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-10	5	-0.18	485634550	87619	59.08	5490	5630	5460	7130	3850	5490	5542.57	0.59	6709	5776	5632	5486	5342	5196	5560	5270	64	1640	500	3400	10	1	12827140	703	24.36	0.86	12	0.68	225.00	6338.00	10660	20240306	-48.59	4085	20231113	34.15	10660	-48.59	20240306	4690	16.84	20240909	10660	-48.59	20240306	4290	27.74	20231205	4.36	N	237820	500	64 억	76236	N	N	N	N
78	20241118	120943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	30	2	0.55	430350070	77520	52.27	5490	5630	5460	7130	3850	5490	5551.47	0.59	13541	5776	5632	5486	5342	5196	5560	5270	64	1640	500	3400	10	1	12827140	708	24.53	0.87	12	0.60	225.00	6338.00	10660	20240306	-48.22	4085	20231113	35.13	10660	-48.22	20240306	4690	17.70	20240909	10660	-48.22	20240306	4290	28.67	20231205	4.36	N	237820	500	64 억	76236	N	N	N	N
79	20241118	110944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	80	2	1.46	357433740	64315	43.36	5490	5630	5460	7130	3850	5490	5557.55	0.59	20361	5776	5632	5486	5342	5196	5560	5270	64	1640	500	3400	10	1	12827140	714	24.76	0.88	12	0.50	225.00	6338.00	10660	20240306	-47.75	4085	20231113	36.35	10660	-47.75	20240306	4690	18.76	20240909	10660	-47.75	20240306	4290	29.84	20231205	4.36	N	237820	500	64 억	76236	N	N	N	N
80	20241118	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	110	2	2.00	236282160	42548	28.69	5490	5630	5460	7130	3850	5490	5553.31	0.59	21650	5776	5632	5486	5342	5196	5560	5270	64	1640	500	3400	10	1	12827140	718	24.89	0.88	12	0.33	225.00	6338.00	10660	20240306	-47.47	4085	20231113	37.09	10660	-47.47	20240306	4690	19.40	20240909	10660	-47.47	20240306	4290	30.54	20231205	4.36	N	237820	500	64 억	76236	N	N	N	N
81	20241118	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-30	5	-0.55	74276030	13505	9.11	5490	5550	5460	7130	3850	5490	5499.89	0.59	6828	5776	5632	5486	5342	5196	5560	5270	64	1640	500	3400	10	1	12827140	700	24.27	0.86	12	0.11	225.00	6338.00	10660	20240306	-48.78	4085	20231113	33.66	10660	-48.78	20240306	4690	16.42	20240909	10660	-48.78	20240306	4290	27.27	20231205	4.36	N	237820	500	64 억	76236	N	N	N	N
82	20241115	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-60	5	-1.08	802663860	146362	23.59	5500	5630	5340	7210	3890	5550	5484.05	0.25	43654	6290	5920	5710	5340	5130	6105	5525	64	1660	500	3440	10	1	12827140	704	24.40	0.87	12	1.14	225.00	6338.00	10660	20240306	-48.50	4085	20231113	34.39	10660	-48.50	20240306	4690	17.06	20240909	10660	-48.50	20240306	4260	28.87	20231115	4.43	N	237820	500	64 억	32380	N	N	N	N
83	20241115	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	0	3	0.00	759131420	138448	22.31	5500	5630	5340	7210	3890	5550	5483.11	0.25	40358	6290	5920	5710	5340	5130	6105	5525	64	1660	500	3440	10	1	12827140	712	24.67	0.88	12	1.08	225.00	6338.00	10660	20240306	-47.94	4085	20231113	35.86	10660	-47.94	20240306	4690	18.34	20240909	10660	-47.94	20240306	4260	30.28	20231115	4.43	N	237820	500	64 억	32380	N	N	N	N
84	20241115	141024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	0	3	0.00	653257690	119373	19.24	5500	5630	5340	7210	3890	5550	5472.35	0.25	31878	6290	5920	5710	5340	5130	6105	5525	64	1660	500	3440	10	1	12827140	712	24.67	0.88	12	0.93	225.00	6338.00	10660	20240306	-47.94	4085	20231113	35.86	10660	-47.94	20240306	4690	18.34	20240909	10660	-47.94	20240306	4260	30.28	20231115	4.43	N	237820	500	64 억	32380	N	N	N	N
85	20241115	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	0	3	0.00	612306520	111948	18.04	5500	5630	5340	7210	3890	5550	5469.50	0.25	29754	6290	5920	5710	5340	5130	6105	5525	64	1660	500	3440	10	1	12827140	712	24.67	0.88	12	0.87	225.00	6338.00	10660	20240306	-47.94	4085	20231113	35.86	10660	-47.94	20240306	4690	18.34	20240909	10660	-47.94	20240306	4260	30.28	20231115	4.43	N	237820	500	64 억	32380	N	N	N	N
86	20241115	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-80	5	-1.44	481608570	88262	14.23	5500	5630	5340	7210	3890	5550	5456.49	0.25	22092	6290	5920	5710	5340	5130	6105	5525	64	1660	500	3440	10	1	12827140	702	24.31	0.86	12	0.69	225.00	6338.00	10660	20240306	-48.69	4085	20231113	33.90	10660	-48.69	20240306	4690	16.63	20240909	10660	-48.69	20240306	4260	28.40	20231115	4.43	N	237820	500	64 억	32380	N	N	N	N
87	20241115	111001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-100	5	-1.80	401659850	73569	11.86	5500	5630	5340	7210	3890	5550	5459.53	0.25	14729	6290	5920	5710	5340	5130	6105	5525	64	1660	500	3440	10	1	12827140	699	24.22	0.86	12	0.57	225.00	6338.00	10660	20240306	-48.87	4085	20231113	33.41	10660	-48.87	20240306	4690	16.20	20240909	10660	-48.87	20240306	4260	27.93	20231115	4.43	N	237820	500	64 억	32380	N	N	N	N
88	20241115	101000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-150	5	-2.70	323105960	59045	9.52	5500	5630	5340	7210	3890	5550	5472.09	0.25	5728	6290	5920	5710	5340	5130	6105	5525	64	1660	500	3440	10	1	12827140	693	24.00	0.85	12	0.46	225.00	6338.00	10660	20240306	-49.34	4085	20231113	32.19	10660	-49.34	20240306	4690	15.14	20240909	10660	-49.34	20240306	4260	26.76	20231115	4.43	N	237820	500	64 억	32380	N	N	N	N
89	20241115	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	10	2	0.18	52061350	9411	1.52	5500	5580	5450	7210	3890	5550	5531.81	0.25	1669	6290	5920	5710	5340	5130	6105	5525	64	1660	500	3440	10	1	12827140	713	24.71	0.88	12	0.07	225.00	6338.00	10660	20240306	-47.84	4085	20231113	36.11	10660	-47.84	20240306	4690	18.55	20240909	10660	-47.84	20240306	4260	30.52	20231115	4.43	N	237820	500	64 억	32380	N	N	N	N
90	20241114	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	40	2	0.72	3457720590	603426	266.82	5530	6080	5500	7250	3910	5580	5730.15	0.50	-29524	6126	5852	5706	5432	5286	5780	5360	64	1670	500	3450	10	1	12827140	721	24.98	0.89	12	4.70	225.00	6338.00	10660	20240306	-47.28	4085	20231113	37.58	10660	-47.28	20240306	4690	19.83	20240909	10660	-47.28	20240306	4120	36.41	20231114	4.54	N	237820	500	64 억	63620	N	N	N	N
91	20241114	151001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	50	2	0.90	3151978700	549136	242.82	5530	6080	5500	7250	3910	5580	5739.89	0.50	-24265	6126	5852	5706	5432	5286	5780	5360	64	1670	500	3450	10	1	12827140	722	25.02	0.89	12	4.28	225.00	6338.00	10660	20240306	-47.19	4085	20231113	37.82	10660	-47.19	20240306	4690	20.04	20240909	10660	-47.19	20240306	4120	36.65	20231114	4.54	N	237820	500	64 억	63620	N	N	N	N
92	20241114	140952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	100	2	1.79	2352006200	408421	180.59	5530	6080	5500	7250	3910	5580	5758.78	0.50	3701	6126	5852	5706	5432	5286	5780	5360	64	1670	500	3450	10	1	12827140	729	25.24	0.90	12	3.18	225.00	6338.00	10660	20240306	-46.72	4085	20231113	39.05	10660	-46.72	20240306	4690	21.11	20240909	10660	-46.72	20240306	4120	37.86	20231114	4.54	N	237820	500	64 억	63620	N	N	N	N
93	20241114	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	20	2	0.36	830720580	147393	65.17	5530	5790	5500	7250	3910	5580	5636.09	0.50	40422	6126	5852	5706	5432	5286	5780	5360	64	1670	500	3450	10	1	12827140	718	24.89	0.88	12	1.15	225.00	6338.00	10660	20240306	-47.47	4085	20231113	37.09	10660	-47.47	20240306	4690	19.40	20240909	10660	-47.47	20240306	4120	35.92	20231114	4.54	N	237820	500	64 억	63620	N	N	N	N
94	20241114	120951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	60	2	1.08	775043640	137469	60.79	5530	5790	5500	7250	3910	5580	5637.95	0.50	36018	6126	5852	5706	5432	5286	5780	5360	64	1670	500	3450	10	1	12827140	723	25.07	0.89	12	1.07	225.00	6338.00	10660	20240306	-47.09	4085	20231113	38.07	10660	-47.09	20240306	4690	20.26	20240909	10660	-47.09	20240306	4120	36.89	20231114	4.54	N	237820	500	64 억	63620	N	N	N	N
95	20241114	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	120	2	2.15	585444500	103570	45.80	5530	5790	5530	7250	3910	5580	5652.65	0.50	31151	6126	5852	5706	5432	5286	5780	5360	64	1670	500	3450	10	1	12827140	731	25.33	0.90	12	0.81	225.00	6338.00	10660	20240306	-46.53	4085	20231113	39.53	10660	-46.53	20240306	4690	21.54	20240909	10660	-46.53	20240306	4120	38.35	20231114	4.54	N	237820	500	64 억	63620	N	N	N	N
96	20241114	101011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	170	2	3.05	353187880	62920	27.82	5530	5790	5530	7250	3910	5580	5613.28	0.50	20657	6126	5852	5706	5432	5286	5780	5360	64	1670	500	3450	10	1	12827140	738	25.56	0.91	12	0.49	225.00	6338.00	10660	20240306	-46.06	4085	20231113	40.76	10660	-46.06	20240306	4690	22.60	20240909	10660	-46.06	20240306	4120	39.56	20231114	4.54	N	237820	500	64 억	63620	N	N	N	N
97	20241114	090946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	0	3	0.00	0	0	0.00	0	0	0	7250	3910	5580	0.00	0.50	0	6126	5852	5706	5432	5286	5780	5360	64	1670	500	3450	10	1	12827140	716	24.80	0.88	12	0.00	225.00	6338.00	10660	20240306	-47.65	4085	20231113	36.60	10660	-47.65	20240306	4690	18.98	20240909	10660	-47.65	20240306	4120	35.44	20231114	4.54	N	237820	500	64 억	63620	N	N	N	N
98	20241113	160628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-140	5	-2.45	1276570100	221754	36.92	5620	5980	5560	7430	4010	5720	5756.99	0.26	33284	7093	6406	6013	5326	4933	6210	5130	64	1710	500	3540	10	1	12827140	716	24.80	0.88	12	1.73	225.00	6338.00	10660	20240306	-47.65	4085	20231113	36.60	10660	-47.65	20240306	4690	18.98	20240909	10660	-47.65	20240306	4085	36.60	20231113	4.50	N	237820	500	64 억	33463	N	N	N	N
99	20241113	150659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-150	5	-2.62	1192436750	206690	34.41	5620	5980	5560	7430	4010	5720	5769.23	0.26	29547	7093	6406	6013	5326	4933	6210	5130	64	1710	500	3540	10	1	12827140	714	24.76	0.88	12	1.61	225.00	6338.00	10660	20240306	-47.75	4085	20231113	36.35	10660	-47.75	20240306	4690	18.76	20240909	10660	-47.75	20240306	4085	36.35	20231113	4.50	N	237820	500	64 억	33463	N	N	N	N
100	20241113	140656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	-40	5	-0.70	1038061510	179310	29.85	5620	5980	5560	7430	4010	5720	5789.24	0.26	23880	7093	6406	6013	5326	4933	6210	5130	64	1710	500	3540	10	1	12827140	729	25.24	0.90	12	1.40	225.00	6338.00	10660	20240306	-46.72	4085	20231113	39.05	10660	-46.72	20240306	4690	21.11	20240909	10660	-46.72	20240306	4085	39.05	20231113	4.50	N	237820	500	64 억	33463	N	N	N	N
101	20241113	130655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	60	2	1.05	820266050	140816	23.44	5620	5980	5620	7430	4010	5720	5825.17	0.26	11694	7093	6406	6013	5326	4933	6210	5130	64	1710	500	3540	10	1	12827140	741	25.69	0.91	12	1.10	225.00	6338.00	10660	20240306	-45.78	4085	20231113	41.49	10660	-45.78	20240306	4690	23.24	20240909	10660	-45.78	20240306	4085	41.49	20231113	4.50	N	237820	500	64 억	33463	N	N	N	N
102	20241113	120649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	70	2	1.22	803410130	137888	22.96	5620	5980	5620	7430	4010	5720	5826.62	0.26	12059	7093	6406	6013	5326	4933	6210	5130	64	1710	500	3540	10	1	12827140	743	25.73	0.91	12	1.07	225.00	6338.00	10660	20240306	-45.68	4085	20231113	41.74	10660	-45.68	20240306	4690	23.45	20240909	10660	-45.68	20240306	4085	41.74	20231113	4.50	N	237820	500	64 억	33463	N	N	N	N
103	20241113	110647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	140	2	2.45	784605520	134639	22.42	5620	5980	5620	7430	4010	5720	5827.56	0.26	12486	7093	6406	6013	5326	4933	6210	5130	64	1710	500	3540	10	1	12827140	752	26.04	0.92	12	1.05	225.00	6338.00	10660	20240306	-45.03	4085	20231113	43.45	10660	-45.03	20240306	4690	24.95	20240909	10660	-45.03	20240306	4085	43.45	20231113	4.50	N	237820	500	64 억	33463	N	N	N	N
104	20241113	100649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	140	2	2.45	589456960	101077	16.83	5620	5980	5620	7430	4010	5720	5831.87	0.26	17106	7093	6406	6013	5326	4933	6210	5130	64	1710	500	3540	10	1	12827140	752	26.04	0.92	12	0.79	225.00	6338.00	10660	20240306	-45.03	4085	20231113	43.45	10660	-45.03	20240306	4690	24.95	20240909	10660	-45.03	20240306	4085	43.45	20231113	4.50	N	237820	500	64 억	33463	N	N	N	N
105	20241113	090639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	150	2	2.62	206030290	36071	6.01	5620	5890	5620	7430	4010	5720	5711.78	0.26	14441	7093	6406	6013	5326	4933	6210	5130	64	1710	500	3540	10	1	12827140	753	26.09	0.93	12	0.28	225.00	6338.00	10660	20240306	-44.93	4085	20231113	43.70	10660	-44.93	20240306	4690	25.16	20240909	10660	-44.93	20240306	4085	43.70	20231113	4.50	N	237820	500	64 억	33463	N	N	N	N
106	20241112	160919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	-530	5	-8.48	3597555940	593473	238.93	6270	6700	5620	8120	4380	6250	6061.91	0.62	-49293	6830	6540	6360	6070	5890	6450	5980	64	1870	500	3870	10	1	12827140	734	25.42	0.90	12	4.63	225.00	6338.00	10660	20240306	-46.34	4085	20231113	40.02	10660	-46.34	20240306	4690	21.96	20240909	10660	-46.34	20240306	4085	40.02	20231113	4.29	N	237820	500	64 억	79228	N	N	N	N
107	20241112	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-540	5	-8.64	3546844270	584602	235.35	6270	6700	5620	8120	4380	6250	6067.05	0.62	-49411	6830	6540	6360	6070	5890	6450	5980	64	1870	500	3870	10	1	12827140	732	25.38	0.90	12	4.56	225.00	6338.00	10660	20240306	-46.44	4085	20231113	39.78	10660	-46.44	20240306	4690	21.75	20240909	10660	-46.44	20240306	4085	39.78	20231113	4.29	N	237820	500	64 억	79228	N	N	N	N
108	20241112	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	-500	5	-8.00	3291285990	539738	217.29	6270	6700	5650	8120	4380	6250	6097.88	0.62	-48633	6830	6540	6360	6070	5890	6450	5980	64	1870	500	3870	10	1	12827140	738	25.56	0.91	12	4.21	225.00	6338.00	10660	20240306	-46.06	4085	20231113	40.76	10660	-46.06	20240306	4690	22.60	20240909	10660	-46.06	20240306	4085	40.76	20231113	4.29	N	237820	500	64 억	79228	N	N	N	N
109	20241112	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	-430	5	-6.88	3204808280	524688	211.23	6270	6700	5650	8120	4380	6250	6107.97	0.62	-45376	6830	6540	6360	6070	5890	6450	5980	64	1870	500	3870	10	1	12827140	747	25.87	0.92	12	4.09	225.00	6338.00	10660	20240306	-45.40	4085	20231113	42.47	10660	-45.40	20240306	4690	24.09	20240909	10660	-45.40	20240306	4085	42.47	20231113	4.29	N	237820	500	64 억	79228	N	N	N	N
110	20241112	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	-450	5	-7.20	3037615780	495697	199.56	6270	6700	5650	8120	4380	6250	6127.92	0.62	-40020	6830	6540	6360	6070	5890	6450	5980	64	1870	500	3870	10	1	12827140	744	25.78	0.92	12	3.86	225.00	6338.00	10660	20240306	-45.59	4085	20231113	41.98	10660	-45.59	20240306	4690	23.67	20240909	10660	-45.59	20240306	4085	41.98	20231113	4.29	N	237820	500	64 억	79228	N	N	N	N
111	20241112	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-270	5	-4.32	2525633080	407285	163.97	6270	6700	5850	8120	4380	6250	6201.12	0.62	-42766	6830	6540	6360	6070	5890	6450	5980	64	1870	500	3870	10	1	12827140	767	26.58	0.94	12	3.18	225.00	6338.00	10660	20240306	-43.90	4085	20231113	46.39	10660	-43.90	20240306	4690	27.51	20240909	10660	-43.90	20240306	4085	46.39	20231113	4.29	N	237820	500	64 억	79228	N	N	N	N
112	20241112	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	-300	5	-4.80	568887940	95155	38.31	6270	6270	5850	8120	4380	6250	5977.97	0.62	2872	6830	6540	6360	6070	5890	6450	5980	64	1870	500	3870	10	1	12827140	763	26.44	0.94	12	0.74	225.00	6338.00	10660	20240306	-44.18	4085	20231113	45.65	10660	-44.18	20240306	4690	26.87	20240909	10660	-44.18	20240306	4085	45.65	20231113	4.29	N	237820	500	64 억	79228	N	N	N	N
113	20241112	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-250	5	-4.00	132024010	21617	8.70	6270	6270	5990	8120	4380	6250	6106.08	0.62	-6959	6830	6540	6360	6070	5890	6450	5980	64	1870	500	3870	10	1	12827140	770	26.67	0.95	12	0.17	225.00	6338.00	10660	20240306	-43.71	4085	20231113	46.88	10660	-43.71	20240306	4690	27.93	20240909	10660	-43.71	20240306	4085	46.88	20231113	4.29	N	237820	500	64 억	79228	N	N	N	N
114	20241111	160916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	-390	5	-5.87	1550989150	243829	72.22	6610	6650	6180	8630	4650	6640	6363.07	0.52	12062	6920	6780	6650	6510	6380	6715	6445	64	1990	500	4110	10	1	12827140	802	27.78	0.99	12	1.90	225.00	6338.00	10660	20240306	-41.37	4070	20231102	53.56	10660	-41.37	20240306	4690	33.26	20240909	10660	-41.37	20240306	4085	53.00	20231113	4.06	N	237820	500	64 억	67155	N	N	N	N
115	20241111	150943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	-280	5	-4.22	1213100950	189806	56.22	6610	6650	6180	8630	4650	6640	6390.82	0.52	-7542	6920	6780	6650	6510	6380	6715	6445	64	1990	500	4110	10	1	12827140	816	28.27	1.00	12	1.48	225.00	6338.00	10660	20240306	-40.34	4070	20231102	56.27	10660	-40.34	20240306	4690	35.61	20240909	10660	-40.34	20240306	4085	55.69	20231113	4.06	N	237820	500	64 억	67155	N	N	N	N
116	20241111	140930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	-230	5	-3.46	1145065350	179070	53.04	6610	6650	6180	8630	4650	6640	6394.04	0.52	-7169	6920	6780	6650	6510	6380	6715	6445	64	1990	500	4110	10	1	12827140	822	28.49	1.01	12	1.40	225.00	6338.00	10660	20240306	-39.87	4070	20231102	57.49	10660	-39.87	20240306	4690	36.67	20240909	10660	-39.87	20240306	4085	56.92	20231113	4.06	N	237820	500	64 억	67155	N	N	N	N
117	20241111	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-250	5	-3.77	750444270	116443	34.49	6610	6650	6350	8630	4650	6640	6444.16	0.52	-22250	6920	6780	6650	6510	6380	6715	6445	64	1990	500	4110	10	1	12827140	820	28.40	1.01	12	0.91	225.00	6338.00	10660	20240306	-40.06	4070	20231102	57.00	10660	-40.06	20240306	4690	36.25	20240909	10660	-40.06	20240306	4085	56.43	20231113	4.06	N	237820	500	64 억	67155	N	N	N	N
118	20241111	120924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6410	-230	5	-3.46	675820570	104757	31.03	6610	6650	6350	8630	4650	6640	6450.70	0.52	-19323	6920	6780	6650	6510	6380	6715	6445	64	1990	500	4110	10	1	12827140	822	28.49	1.01	12	0.82	225.00	6338.00	10660	20240306	-39.87	4070	20231102	57.49	10660	-39.87	20240306	4690	36.67	20240909	10660	-39.87	20240306	4085	56.92	20231113	4.06	N	237820	500	64 억	67155	N	N	N	N
119	20241111	110922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	-240	5	-3.61	632664840	98013	29.03	6610	6650	6350	8630	4650	6640	6454.26	0.52	-15948	6920	6780	6650	6510	6380	6715	6445	64	1990	500	4110	10	1	12827140	821	28.44	1.01	12	0.76	225.00	6338.00	10660	20240306	-39.96	4070	20231102	57.25	10660	-39.96	20240306	4690	36.46	20240909	10660	-39.96	20240306	4085	56.67	20231113	4.06	N	237820	500	64 억	67155	N	N	N	N
120	20241111	100916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6390	-250	5	-3.77	445519970	68659	20.34	6610	6650	6370	8630	4650	6640	6488.12	0.52	-12601	6920	6780	6650	6510	6380	6715	6445	64	1990	500	4110	10	1	12827140	820	28.40	1.01	12	0.54	225.00	6338.00	10660	20240306	-40.06	4070	20231102	57.00	10660	-40.06	20240306	4690	36.25	20240909	10660	-40.06	20240306	4085	56.43	20231113	4.06	N	237820	500	64 억	67155	N	N	N	N
121	20241111	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-100	5	-1.51	117258010	17790	5.27	6610	6650	6540	8630	4650	6640	6590.27	0.52	-929	6920	6780	6650	6510	6380	6715	6445	64	1990	500	4110	10	1	12827140	839	29.07	1.03	12	0.14	225.00	6338.00	10660	20240306	-38.65	4070	20231102	60.69	10660	-38.65	20240306	4690	39.45	20240909	10660	-38.65	20240306	4085	60.10	20231113	4.06	N	237820	500	64 억	67155	N	N	N	N
122	20241108	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	-140	5	-2.06	2208690020	332642	53.46	6700	6790	6520	8810	4750	6780	6639.80	0.62	-14638	7280	7030	6610	6360	5940	7155	6485	64	2030	500	4200	10	1	12827140	852	29.51	1.05	12	2.59	225.00	6338.00	10660	20240306	-37.71	4050	20231101	63.95	10660	-37.71	20240306	4690	41.58	20240909	10660	-37.71	20240306	4085	62.55	20231113	4.09	N	237820	500	64 억	80049	N	N	N	N
123	20241108	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	-130	5	-1.92	2132256190	321089	51.60	6700	6790	6520	8810	4750	6780	6640.66	0.62	-15410	7280	7030	6610	6360	5940	7155	6485	64	2030	500	4200	10	1	12827140	853	29.56	1.05	12	2.50	225.00	6338.00	10660	20240306	-37.62	4050	20231101	64.20	10660	-37.62	20240306	4690	41.79	20240909	10660	-37.62	20240306	4085	62.79	20231113	4.09	N	237820	500	64 억	80049	N	N	N	N
124	20241108	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6670	-110	5	-1.62	1860742970	280154	45.02	6700	6790	6520	8810	4750	6780	6641.81	0.62	-2778	7280	7030	6610	6360	5940	7155	6485	64	2030	500	4200	10	1	12827140	856	29.64	1.05	12	2.18	225.00	6338.00	10660	20240306	-37.43	4050	20231101	64.69	10660	-37.43	20240306	4690	42.22	20240909	10660	-37.43	20240306	4085	63.28	20231113	4.09	N	237820	500	64 억	80049	N	N	N	N
125	20241108	130917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	-140	5	-2.06	1430853690	215756	34.67	6700	6790	6520	8810	4750	6780	6631.75	0.62	8371	7280	7030	6610	6360	5940	7155	6485	64	2030	500	4200	10	1	12827140	852	29.51	1.05	12	1.68	225.00	6338.00	10660	20240306	-37.71	4050	20231101	63.95	10660	-37.71	20240306	4690	41.58	20240909	10660	-37.71	20240306	4085	62.55	20231113	4.09	N	237820	500	64 억	80049	N	N	N	N
126	20241108	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	-150	5	-2.21	1383420440	208580	33.52	6700	6790	6520	8810	4750	6780	6632.50	0.62	7432	7280	7030	6610	6360	5940	7155	6485	64	2030	500	4200	10	1	12827140	850	29.47	1.05	12	1.63	225.00	6338.00	10660	20240306	-37.80	4050	20231101	63.70	10660	-37.80	20240306	4690	41.36	20240909	10660	-37.80	20240306	4085	62.30	20231113	4.09	N	237820	500	64 억	80049	N	N	N	N
127	20241108	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-190	5	-2.80	1192819350	179858	28.90	6700	6790	6520	8810	4750	6780	6631.93	0.62	11315	7280	7030	6610	6360	5940	7155	6485	64	2030	500	4200	10	1	12827140	845	29.29	1.04	12	1.40	225.00	6338.00	10660	20240306	-38.18	4050	20231101	62.72	10660	-38.18	20240306	4690	40.51	20240909	10660	-38.18	20240306	4085	61.32	20231113	4.09	N	237820	500	64 억	80049	N	N	N	N
128	20241108	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	-180	5	-2.65	993720710	149512	24.03	6700	6790	6520	8810	4750	6780	6646.34	0.62	15181	7280	7030	6610	6360	5940	7155	6485	64	2030	500	4200	10	1	12827140	847	29.33	1.04	12	1.17	225.00	6338.00	10660	20240306	-38.09	4050	20231101	62.96	10660	-38.09	20240306	4690	40.72	20240909	10660	-38.09	20240306	4085	61.57	20231113	4.09	N	237820	500	64 억	80049	N	N	N	N
129	20241108	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6720	-60	5	-0.88	336087620	49885	8.02	6700	6790	6660	8810	4750	6780	6737.17	0.62	3191	7280	7030	6610	6360	5940	7155	6485	64	2030	500	4200	10	1	12827140	862	29.87	1.06	12	0.39	225.00	6338.00	10660	20240306	-36.96	4050	20231101	65.93	10660	-36.96	20240306	4690	43.28	20240909	10660	-36.96	20240306	4085	64.50	20231113	4.09	N	237820	500	64 억	80049	N	N	N	N
130	20241107	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6780	430	2	6.77	3974188160	600112	432.54	6300	6860	6190	8250	4450	6350	6618.82	1.09	-59354	6630	6490	6360	6220	6090	6425	6155	64	1900	500	3930	10	1	12827140	870	30.13	1.07	12	4.68	225.00	6338.00	10660	20240306	-36.40	4050	20231101	67.41	10660	-36.40	20240306	4690	44.56	20240909	10660	-36.40	20240306	4085	65.97	20231113	4.00	N	237820	500	64 억	140129	N	N	N	N
131	20241107	150914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6690	340	2	5.35	3387071180	513030	369.78	6300	6860	6190	8250	4450	6350	6602.10	1.09	-44643	6630	6490	6360	6220	6090	6425	6155	64	1900	500	3930	10	1	12827140	858	29.73	1.06	12	4.00	225.00	6338.00	10660	20240306	-37.24	4050	20231101	65.19	10660	-37.24	20240306	4690	42.64	20240909	10660	-37.24	20240306	4085	63.77	20231113	4.00	N	237820	500	64 억	140129	N	N	N	N
132	20241107	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	240	2	3.78	1300662300	201748	145.41	6300	6600	6190	8250	4450	6350	6446.97	1.09	7529	6630	6490	6360	6220	6090	6425	6155	64	1900	500	3930	10	1	12827140	845	29.29	1.04	12	1.57	225.00	6338.00	10660	20240306	-38.18	4050	20231101	62.72	10660	-38.18	20240306	4690	40.51	20240909	10660	-38.18	20240306	4085	61.32	20231113	4.00	N	237820	500	64 억	140129	N	N	N	N
133	20241107	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	210	2	3.31	1186545810	184362	132.88	6300	6600	6190	8250	4450	6350	6435.96	1.09	11529	6630	6490	6360	6220	6090	6425	6155	64	1900	500	3930	10	1	12827140	841	29.16	1.04	12	1.44	225.00	6338.00	10660	20240306	-38.46	4050	20231101	61.98	10660	-38.46	20240306	4690	39.87	20240909	10660	-38.46	20240306	4085	60.59	20231113	4.00	N	237820	500	64 억	140129	N	N	N	N
134	20241107	120913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	130	2	2.05	1005365600	156439	112.76	6300	6600	6190	8250	4450	6350	6426.57	1.09	7441	6630	6490	6360	6220	6090	6425	6155	64	1900	500	3930	10	1	12827140	831	28.80	1.02	12	1.22	225.00	6338.00	10660	20240306	-39.21	4050	20231101	60.00	10660	-39.21	20240306	4690	38.17	20240909	10660	-39.21	20240306	4085	58.63	20231113	4.00	N	237820	500	64 억	140129	N	N	N	N
135	20241107	110909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	140	2	2.20	701244330	109921	79.23	6300	6510	6190	8250	4450	6350	6379.53	1.09	5805	6630	6490	6360	6220	6090	6425	6155	64	1900	500	3930	10	1	12827140	832	28.84	1.02	12	0.86	225.00	6338.00	10660	20240306	-39.12	4050	20231101	60.25	10660	-39.12	20240306	4690	38.38	20240909	10660	-39.12	20240306	4085	58.87	20231113	4.00	N	237820	500	64 억	140129	N	N	N	N
136	20241107	100911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6440	90	2	1.42	529559130	83263	60.01	6300	6510	6190	8250	4450	6350	6360.08	1.09	5099	6630	6490	6360	6220	6090	6425	6155	64	1900	500	3930	10	1	12827140	826	28.62	1.02	12	0.65	225.00	6338.00	10660	20240306	-39.59	4050	20231101	59.01	10660	-39.59	20240306	4690	37.31	20240909	10660	-39.59	20240306	4085	57.65	20231113	4.00	N	237820	500	64 억	140129	N	N	N	N
137	20241107	090910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6360	10	2	0.16	167476100	26834	19.34	6300	6370	6190	8250	4450	6350	6241.14	1.09	11674	6630	6490	6360	6220	6090	6425	6155	64	1900	500	3930	10	1	12827140	816	28.27	1.00	12	0.21	225.00	6338.00	10660	20240306	-40.34	4050	20231101	57.04	10660	-40.34	20240306	4690	35.61	20240909	10660	-40.34	20240306	4085	55.69	20231113	4.00	N	237820	500	64 억	140129	N	N	N	N
138	20241106	160918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	20	2	0.32	873698060	137284	67.57	6390	6500	6230	8220	4440	6330	6364.22	1.02	9839	6730	6530	6370	6170	6010	6450	6090	64	1890	500	3920	10	1	12827140	815	28.22	1.00	12	1.07	225.00	6338.00	10660	20240306	-40.43	4000	20231030	58.75	10660	-40.43	20240306	4690	35.39	20240909	10660	-40.43	20240306	4085	55.45	20231113	3.89	N	237820	500	64 억	130290	N	N	N	N
139	20241106	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	10	2	0.16	829394080	130301	64.13	6390	6500	6230	8220	4440	6330	6365.22	1.02	10348	6730	6530	6370	6170	6010	6450	6090	64	1890	500	3920	10	1	12827140	813	28.18	1.00	12	1.02	225.00	6338.00	10660	20240306	-40.53	4000	20231030	58.50	10660	-40.53	20240306	4690	35.18	20240909	10660	-40.53	20240306	4085	55.20	20231113	3.89	N	237820	500	64 억	130290	N	N	N	N
140	20241106	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	20	2	0.32	753667980	118309	58.23	6390	6500	6230	8220	4440	6330	6370.34	1.02	4751	6730	6530	6370	6170	6010	6450	6090	64	1890	500	3920	10	1	12827140	815	28.22	1.00	12	0.92	225.00	6338.00	10660	20240306	-40.43	4000	20231030	58.75	10660	-40.43	20240306	4690	35.39	20240909	10660	-40.43	20240306	4085	55.45	20231113	3.89	N	237820	500	64 억	130290	N	N	N	N
141	20241106	130947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6230	-100	5	-1.58	605848510	94973	46.74	6390	6500	6230	8220	4440	6330	6379.17	1.02	3155	6730	6530	6370	6170	6010	6450	6090	64	1890	500	3920	10	1	12827140	799	27.69	0.98	12	0.74	225.00	6338.00	10660	20240306	-41.56	4000	20231030	55.75	10660	-41.56	20240306	4690	32.84	20240909	10660	-41.56	20240306	4085	52.51	20231113	3.89	N	237820	500	64 억	130290	N	N	N	N
142	20241106	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6290	-40	5	-0.63	491795780	76754	37.78	6390	6500	6260	8220	4440	6330	6407.43	1.02	-509	6730	6530	6370	6170	6010	6450	6090	64	1890	500	3920	10	1	12827140	807	27.96	0.99	12	0.60	225.00	6338.00	10660	20240306	-40.99	4000	20231030	57.25	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4085	53.98	20231113	3.89	N	237820	500	64 억	130290	N	N	N	N
143	20241106	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	70	2	1.11	401166720	62439	30.73	6390	6500	6340	8220	4440	6330	6424.94	1.02	1893	6730	6530	6370	6170	6010	6450	6090	64	1890	500	3920	10	1	12827140	821	28.44	1.01	12	0.49	225.00	6338.00	10660	20240306	-39.96	4000	20231030	60.00	10660	-39.96	20240306	4690	36.46	20240909	10660	-39.96	20240306	4085	56.67	20231113	3.89	N	237820	500	64 억	130290	N	N	N	N
144	20241106	100927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	70	2	1.11	323927620	50288	24.75	6390	6500	6340	8220	4440	6330	6441.45	1.02	1217	6730	6530	6370	6170	6010	6450	6090	64	1890	500	3920	10	1	12827140	821	28.44	1.01	12	0.39	225.00	6338.00	10660	20240306	-39.96	4000	20231030	60.00	10660	-39.96	20240306	4690	36.46	20240909	10660	-39.96	20240306	4085	56.67	20231113	3.89	N	237820	500	64 억	130290	N	N	N	N
145	20241106	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	20	2	0.32	55419470	8696	4.28	6390	6410	6340	8220	4440	6330	6372.98	1.02	133	6730	6530	6370	6170	6010	6450	6090	64	1890	500	3920	10	1	12827140	815	28.22	1.00	12	0.07	225.00	6338.00	10660	20240306	-40.43	4000	20231030	58.75	10660	-40.43	20240306	4690	35.39	20240909	10660	-40.43	20240306	4085	55.45	20231113	3.89	N	237820	500	64 억	130290	N	N	N	N
146	20241105	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	-190	5	-2.91	1298985040	202285	53.49	6430	6570	6210	8470	4570	6520	6421.56	1.12	-14202	6966	6742	6426	6202	5886	6855	6315	64	1950	500	4040	10	1	12827140	812	28.13	1.00	12	1.58	225.00	6338.00	10660	20240306	-40.62	4000	20231030	58.25	10660	-40.62	20240306	4690	34.97	20240909	10660	-40.62	20240306	4085	54.96	20231113	4.01	N	237820	500	64 억	143652	N	N	N	N
147	20241105	150912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6330	-190	5	-2.91	1255102480	195344	51.66	6430	6570	6210	8470	4570	6520	6425.08	1.12	-13999	6966	6742	6426	6202	5886	6855	6315	64	1950	500	4040	10	1	12827140	812	28.13	1.00	12	1.52	225.00	6338.00	10660	20240306	-40.62	4000	20231030	58.25	10660	-40.62	20240306	4690	34.97	20240909	10660	-40.62	20240306	4085	54.96	20231113	4.01	N	237820	500	64 억	143652	N	N	N	N
148	20241105	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	-100	5	-1.53	1004330100	155700	41.17	6430	6570	6210	8470	4570	6520	6450.41	1.12	-20579	6966	6742	6426	6202	5886	6855	6315	64	1950	500	4040	10	1	12827140	824	28.53	1.01	12	1.21	225.00	6338.00	10660	20240306	-39.77	4000	20231030	60.50	10660	-39.77	20240306	4690	36.89	20240909	10660	-39.77	20240306	4085	57.16	20231113	4.01	N	237820	500	64 억	143652	N	N	N	N
149	20241105	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-50	5	-0.77	838869500	129709	34.30	6430	6570	6370	8470	4570	6520	6467.31	1.12	-20316	6966	6742	6426	6202	5886	6855	6315	64	1950	500	4040	10	1	12827140	830	28.76	1.02	12	1.01	225.00	6338.00	10660	20240306	-39.31	4000	20231030	61.75	10660	-39.31	20240306	4690	37.95	20240909	10660	-39.31	20240306	4085	58.38	20231113	4.01	N	237820	500	64 억	143652	N	N	N	N
150	20241105	120905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	-90	5	-1.38	743804770	114906	30.39	6430	6570	6400	8470	4570	6520	6473.15	1.12	-13685	6966	6742	6426	6202	5886	6855	6315	64	1950	500	4040	10	1	12827140	825	28.58	1.01	12	0.90	225.00	6338.00	10660	20240306	-39.68	4000	20231030	60.75	10660	-39.68	20240306	4690	37.10	20240909	10660	-39.68	20240306	4085	57.41	20231113	4.01	N	237820	500	64 억	143652	N	N	N	N
151	20241105	110852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-50	5	-0.77	607325050	93727	24.79	6430	6570	6400	8470	4570	6520	6479.72	1.12	-5941	6966	6742	6426	6202	5886	6855	6315	64	1950	500	4040	10	1	12827140	830	28.76	1.02	12	0.73	225.00	6338.00	10660	20240306	-39.31	4000	20231030	61.75	10660	-39.31	20240306	4690	37.95	20240909	10660	-39.31	20240306	4085	58.38	20231113	4.01	N	237820	500	64 억	143652	N	N	N	N
152	20241105	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-20	5	-0.31	507981380	78322	20.71	6430	6570	6400	8470	4570	6520	6485.80	1.12	-7104	6966	6742	6426	6202	5886	6855	6315	64	1950	500	4040	10	1	12827140	834	28.89	1.03	12	0.61	225.00	6338.00	10660	20240306	-39.02	4000	20231030	62.50	10660	-39.02	20240306	4690	38.59	20240909	10660	-39.02	20240306	4085	59.12	20231113	4.01	N	237820	500	64 억	143652	N	N	N	N
153	20241105	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-10	5	-0.15	194113990	30042	7.94	6430	6540	6400	8470	4570	6520	6461.39	1.12	-3563	6966	6742	6426	6202	5886	6855	6315	64	1950	500	4040	10	1	12827140	835	28.93	1.03	12	0.23	225.00	6338.00	10660	20240306	-38.93	4000	20231030	62.75	10660	-38.93	20240306	4690	38.81	20240909	10660	-38.93	20240306	4085	59.36	20231113	4.01	N	237820	500	64 억	143652	N	N	N	N
154	20241104	160853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	410	2	6.71	2392629680	372414	166.31	6110	6650	6110	7940	4280	6110	6424.53	1.14	-2543	6603	6356	6193	5946	5783	6275	5865	64	1830	500	3780	10	1	12827140	836	28.98	1.03	12	2.90	225.00	6338.00	10660	20240306	-38.84	4000	20231030	63.00	10660	-38.84	20240306	4690	39.02	20240909	10660	-38.84	20240306	4085	59.61	20231113	4.11	N	237820	500	64 억	145818	N	N	N	N
155	20241104	150911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	390	2	6.38	2243830180	349535	156.09	6110	6650	6110	7940	4280	6110	6419.48	1.14	-4086	6603	6356	6193	5946	5783	6275	5865	64	1830	500	3780	10	1	12827140	834	28.89	1.03	12	2.72	225.00	6338.00	10660	20240306	-39.02	4000	20231030	62.50	10660	-39.02	20240306	4690	38.59	20240909	10660	-39.02	20240306	4085	59.12	20231113	4.11	N	237820	500	64 억	145818	N	N	N	N
156	20241104	140855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6420	310	2	5.07	1835154220	286344	127.87	6110	6650	6110	7940	4280	6110	6408.93	1.14	-613	6603	6356	6193	5946	5783	6275	5865	64	1830	500	3780	10	1	12827140	824	28.53	1.01	12	2.23	225.00	6338.00	10660	20240306	-39.77	4000	20231030	60.50	10660	-39.77	20240306	4690	36.89	20240909	10660	-39.77	20240306	4085	57.16	20231113	4.11	N	237820	500	64 억	145818	N	N	N	N
157	20241104	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	380	2	6.22	1597211860	249111	111.25	6110	6650	6110	7940	4280	6110	6411.66	1.14	-13258	6603	6356	6193	5946	5783	6275	5865	64	1830	500	3780	10	1	12827140	832	28.84	1.02	12	1.94	225.00	6338.00	10660	20240306	-39.12	4000	20231030	62.25	10660	-39.12	20240306	4690	38.38	20240909	10660	-39.12	20240306	4085	58.87	20231113	4.11	N	237820	500	64 억	145818	N	N	N	N
158	20241104	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	410	2	6.71	1349203920	210724	94.10	6110	6650	6110	7940	4280	6110	6402.72	1.14	-22691	6603	6356	6193	5946	5783	6275	5865	64	1830	500	3780	10	1	12827140	836	28.98	1.03	12	1.64	225.00	6338.00	10660	20240306	-38.84	4000	20231030	63.00	10660	-38.84	20240306	4690	39.02	20240909	10660	-38.84	20240306	4085	59.61	20231113	4.11	N	237820	500	64 억	145818	N	N	N	N
159	20241104	110836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6350	240	2	3.93	428897690	68762	30.71	6110	6350	6110	7940	4280	6110	6237.44	1.14	9122	6603	6356	6193	5946	5783	6275	5865	64	1830	500	3780	10	1	12827140	815	28.22	1.00	12	0.54	225.00	6338.00	10660	20240306	-40.43	4000	20231030	58.75	10660	-40.43	20240306	4690	35.39	20240909	10660	-40.43	20240306	4085	55.45	20231113	4.11	N	237820	500	64 억	145818	N	N	N	N
160	20241104	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	140	2	2.29	181680430	29348	13.11	6110	6320	6110	7940	4280	6110	6190.59	1.14	-3186	6603	6356	6193	5946	5783	6275	5865	64	1830	500	3780	10	1	12827140	802	27.78	0.99	12	0.23	225.00	6338.00	10660	20240306	-41.37	4000	20231030	56.25	10660	-41.37	20240306	4690	33.26	20240909	10660	-41.37	20240306	4085	53.00	20231113	4.11	N	237820	500	64 억	145818	N	N	N	N
161	20241104	090837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	150	2	2.45	68165880	11016	4.92	6110	6320	6110	7940	4280	6110	6187.98	1.14	3125	6603	6356	6193	5946	5783	6275	5865	64	1830	500	3780	10	1	12827140	803	27.82	0.99	12	0.09	225.00	6338.00	10660	20240306	-41.28	4000	20231030	56.50	10660	-41.28	20240306	4690	33.48	20240909	10660	-41.28	20240306	4085	53.24	20231113	4.11	N	237820	500	64 억	145818	N	N	N	N
162	20241101	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	-210	5	-3.32	1358227280	218122	95.74	6160	6440	6030	8210	4430	6320	6227.07	0.95	24207	6620	6470	6330	6180	6040	6465	6175	64	1890	500	3910	10	1	12827140	784	27.16	0.96	12	1.70	225.00	6338.00	10660	20240306	-42.68	4000	20231030	52.75	10660	-42.68	20240306	4690	30.28	20240909	10660	-42.68	20240306	4050	50.86	20231101	4.59	N	237820	500	64 억	121459	N	N	N	N
163	20241101	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6210	-110	5	-1.74	1275705870	204693	89.84	6160	6440	6030	8210	4430	6320	6232.29	0.95	20119	6620	6470	6330	6180	6040	6465	6175	64	1890	500	3910	10	1	12827140	797	27.60	0.98	12	1.60	225.00	6338.00	10660	20240306	-41.74	4000	20231030	55.25	10660	-41.74	20240306	4690	32.41	20240909	10660	-41.74	20240306	4050	53.33	20231101	4.59	N	237820	500	64 억	121459	N	N	N	N
164	20241101	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6250	-70	5	-1.11	1151179260	184703	81.07	6160	6440	6030	8210	4430	6320	6232.60	0.95	20918	6620	6470	6330	6180	6040	6465	6175	64	1890	500	3910	10	1	12827140	802	27.78	0.99	12	1.44	225.00	6338.00	10660	20240306	-41.37	4000	20231030	56.25	10660	-41.37	20240306	4690	33.26	20240909	10660	-41.37	20240306	4050	54.32	20231101	4.59	N	237820	500	64 억	121459	N	N	N	N
165	20241101	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6270	-50	5	-0.79	981513460	157543	69.15	6160	6440	6030	8210	4430	6320	6230.13	0.95	13316	6620	6470	6330	6180	6040	6465	6175	64	1890	500	3910	10	1	12827140	804	27.87	0.99	12	1.23	225.00	6338.00	10660	20240306	-41.18	4000	20231030	56.75	10660	-41.18	20240306	4690	33.69	20240909	10660	-41.18	20240306	4050	54.81	20231101	4.59	N	237820	500	64 억	121459	N	N	N	N
166	20241101	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6220	-100	5	-1.58	933159210	149813	65.75	6160	6440	6030	8210	4430	6320	6228.83	0.95	12969	6620	6470	6330	6180	6040	6465	6175	64	1890	500	3910	10	1	12827140	798	27.64	0.98	12	1.17	225.00	6338.00	10660	20240306	-41.65	4000	20231030	55.50	10660	-41.65	20240306	4690	32.62	20240909	10660	-41.65	20240306	4050	53.58	20231101	4.59	N	237820	500	64 억	121459	N	N	N	N
167	20241101	110942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6370	50	2	0.79	379361040	60016	26.34	6160	6440	6160	8210	4430	6320	6321.00	0.95	3692	6620	6470	6330	6180	6040	6465	6175	64	1890	500	3910	10	1	12827140	817	28.31	1.01	12	0.47	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	4690	35.82	20240909	10660	-40.24	20240306	4050	57.28	20231101	4.59	N	237820	500	64 억	121459	N	N	N	N
168	20241101	100943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	20	2	0.32	264456970	41969	18.42	6160	6440	6160	8210	4430	6320	6301.24	0.95	4690	6620	6470	6330	6180	6040	6465	6175	64	1890	500	3910	10	1	12827140	813	28.18	1.00	12	0.33	225.00	6338.00	10660	20240306	-40.53	4000	20231030	58.50	10660	-40.53	20240306	4690	35.18	20240909	10660	-40.53	20240306	4050	56.54	20231101	4.59	N	237820	500	64 억	121459	N	N	N	N
169	20241101	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-60	5	-0.95	84790570	13649	5.99	6160	6300	6160	8210	4430	6320	6212.21	0.95	3592	6620	6470	6330	6180	6040	6465	6175	64	1890	500	3910	10	1	12827140	803	27.82	0.99	12	0.11	225.00	6338.00	10660	20240306	-41.28	4000	20231030	56.50	10660	-41.28	20240306	4690	33.48	20240909	10660	-41.28	20240306	4050	54.57	20231101	4.59	N	237820	500	64 억	121459	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History