KissMeData/199730/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	-340	5	-4.77	228946720	33280	36.74	7160	7170	6770	9260	5000	7130	6879.41	0.74	530	7496	7312	7116	6932	6736	7215	6835	24	2130	500	4840	10	1	4864367	330	15.94	0.96	12	0.68	426.00	7082.00	12930	20231227	-47.49	6400	20241122	6.09	12850	-47.16	20240104	6400	6.09	20241122	12930	-47.49	20231227	6400	6.09	20241122	1.94	N	199730	500	24 억	35830	N	N	N	N
3	20241129	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6830	-300	5	-4.21	215367430	31285	34.54	7160	7170	6770	9260	5000	7130	6884.05	0.74	725	7496	7312	7116	6932	6736	7215	6835	24	2130	500	4840	10	1	4864367	332	16.03	0.96	12	0.64	426.00	7082.00	12930	20231227	-47.18	6400	20241122	6.72	12850	-46.85	20240104	6400	6.72	20241122	12930	-47.18	20231227	6400	6.72	20241122	1.94	N	199730	500	24 억	35830	N	N	N	N
4	20241129	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	-280	5	-3.93	183774160	26637	29.40	7160	7170	6770	9260	5000	7130	6899.21	0.74	250	7496	7312	7116	6932	6736	7215	6835	24	2130	500	4840	10	1	4864367	333	16.08	0.97	12	0.55	426.00	7082.00	12930	20231227	-47.02	6400	20241122	7.03	12850	-46.69	20240104	6400	7.03	20241122	12930	-47.02	20231227	6400	7.03	20241122	1.94	N	199730	500	24 억	35830	N	N	N	N
5	20241129	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	-280	5	-3.93	137957190	19917	21.99	7160	7170	6820	9260	5000	7130	6926.60	0.74	-2471	7496	7312	7116	6932	6736	7215	6835	24	2130	500	4840	10	1	4864367	333	16.08	0.97	12	0.41	426.00	7082.00	12930	20231227	-47.02	6400	20241122	7.03	12850	-46.69	20240104	6400	7.03	20241122	12930	-47.02	20231227	6400	7.03	20241122	1.94	N	199730	500	24 억	35830	N	N	N	N
6	20241129	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	-230	5	-3.23	110277020	15878	17.53	7160	7170	6840	9260	5000	7130	6945.27	0.74	-1619	7496	7312	7116	6932	6736	7215	6835	24	2130	500	4840	10	1	4864367	336	16.20	0.97	12	0.33	426.00	7082.00	12930	20231227	-46.64	6400	20241122	7.81	12850	-46.30	20240104	6400	7.81	20241122	12930	-46.64	20231227	6400	7.81	20241122	1.94	N	199730	500	24 억	35830	N	N	N	N
7	20241129	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	-220	5	-3.09	96636300	13896	15.34	7160	7170	6840	9260	5000	7130	6954.25	0.74	-1696	7496	7312	7116	6932	6736	7215	6835	24	2130	500	4840	10	1	4864367	336	16.22	0.98	12	0.29	426.00	7082.00	12930	20231227	-46.56	6400	20241122	7.97	12850	-46.23	20240104	6400	7.97	20241122	12930	-46.56	20231227	6400	7.97	20241122	1.94	N	199730	500	24 억	35830	N	N	N	N
8	20241129	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	-220	5	-3.09	67322670	9631	10.63	7160	7170	6840	9260	5000	7130	6990.21	0.74	-2429	7496	7312	7116	6932	6736	7215	6835	24	2130	500	4840	10	1	4864367	336	16.22	0.98	12	0.20	426.00	7082.00	12930	20231227	-46.56	6400	20241122	7.97	12850	-46.23	20240104	6400	7.97	20241122	12930	-46.56	20231227	6400	7.97	20241122	1.94	N	199730	500	24 억	35830	N	N	N	N
9	20241129	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7010	-120	5	-1.68	18078190	2553	2.82	7160	7170	7000	9260	5000	7130	7081.16	0.74	-350	7496	7312	7116	6932	6736	7215	6835	24	2130	500	4840	10	1	4864367	341	16.46	0.99	12	0.05	426.00	7082.00	12930	20231227	-45.78	6400	20241122	9.53	12850	-45.45	20240104	6400	9.53	20241122	12930	-45.78	20231227	6400	9.53	20241122	1.94	N	199730	500	24 억	35830	N	N	N	N
10	20241128	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7130	-260	5	-3.52	638884480	90250	7.67	7150	7300	6920	9600	5180	7390	7078.62	0.47	12764	9483	8436	7483	6436	5483	8960	6960	24	2210	500	5020	10	1	4864367	347	16.74	1.01	12	1.86	426.00	7082.00	12930	20231227	-44.86	6400	20241122	11.41	12850	-44.51	20240104	6400	11.41	20241122	12930	-44.86	20231227	6400	11.41	20241122	1.95	N	199730	500	24 억	23089	N	N	N	N
11	20241128	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7130	-260	5	-3.52	598649070	84565	7.19	7150	7300	6920	9600	5180	7390	7078.70	0.47	11942	9483	8436	7483	6436	5483	8960	6960	24	2210	500	5020	10	1	4864367	347	16.74	1.01	12	1.74	426.00	7082.00	12930	20231227	-44.86	6400	20241122	11.41	12850	-44.51	20240104	6400	11.41	20241122	12930	-44.86	20231227	6400	11.41	20241122	1.95	N	199730	500	24 억	23089	N	N	N	N
12	20241128	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7270	-120	5	-1.62	531734200	75198	6.39	7150	7300	6920	9600	5180	7390	7070.59	0.47	10958	9483	8436	7483	6436	5483	8960	6960	24	2210	500	5020	10	1	4864367	354	17.07	1.03	12	1.55	426.00	7082.00	12930	20231227	-43.77	6400	20241122	13.59	12850	-43.42	20240104	6400	13.59	20241122	12930	-43.77	20231227	6400	13.59	20241122	1.95	N	199730	500	24 억	23089	N	N	N	N
13	20241128	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7190	-200	5	-2.71	472784650	67014	5.70	7150	7250	6920	9600	5180	7390	7054.39	0.47	11501	9483	8436	7483	6436	5483	8960	6960	24	2210	500	5020	10	1	4864367	350	16.88	1.02	12	1.38	426.00	7082.00	12930	20231227	-44.39	6400	20241122	12.34	12850	-44.05	20240104	6400	12.34	20241122	12930	-44.39	20231227	6400	12.34	20241122	1.95	N	199730	500	24 억	23089	N	N	N	N
14	20241128	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	-390	5	-5.28	419936000	59599	5.07	7150	7250	6920	9600	5180	7390	7045.30	0.47	10887	9483	8436	7483	6436	5483	8960	6960	24	2210	500	5020	10	1	4864367	341	16.43	0.99	12	1.23	426.00	7082.00	12930	20231227	-45.86	6400	20241122	9.38	12850	-45.53	20240104	6400	9.38	20241122	12930	-45.86	20231227	6400	9.38	20241122	1.95	N	199730	500	24 억	23089	N	N	N	N
15	20241128	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	-430	5	-5.82	391540930	55529	4.72	7150	7250	6920	9600	5180	7390	7050.34	0.47	10787	9483	8436	7483	6436	5483	8960	6960	24	2210	500	5020	10	1	4864367	339	16.34	0.98	12	1.14	426.00	7082.00	12930	20231227	-46.17	6400	20241122	8.75	12850	-45.84	20240104	6400	8.75	20241122	12930	-46.17	20231227	6400	8.75	20241122	1.95	N	199730	500	24 억	23089	N	N	N	N
16	20241128	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7020	-370	5	-5.01	304239690	43033	3.66	7150	7250	6950	9600	5180	7390	7068.98	0.47	9349	9483	8436	7483	6436	5483	8960	6960	24	2210	500	5020	10	1	4864367	341	16.48	0.99	12	0.88	426.00	7082.00	12930	20231227	-45.71	6400	20241122	9.69	12850	-45.37	20240104	6400	9.69	20241122	12930	-45.71	20231227	6400	9.69	20241122	1.95	N	199730	500	24 억	23089	N	N	N	N
17	20241128	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7030	-360	5	-4.87	180431790	25582	2.17	7150	7250	6950	9600	5180	7390	7051.42	0.47	8153	9483	8436	7483	6436	5483	8960	6960	24	2210	500	5020	10	1	4864367	342	16.50	0.99	12	0.53	426.00	7082.00	12930	20231227	-45.63	6400	20241122	9.84	12850	-45.29	20240104	6400	9.84	20241122	12930	-45.63	20231227	6400	9.84	20241122	1.95	N	199730	500	24 억	23089	N	N	N	N
18	20241127	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	820	2	12.48	9333892870	1171162	21121.05	6610	8530	6530	8540	4600	6570	7970.08	0.81	-16087	6723	6646	6603	6526	6483	6630	6510	24	1970	500	4460	10	1	4864367	359	17.35	1.04	12	24.08	426.00	7082.00	12930	20231227	-42.85	6400	20241122	15.47	12850	-42.49	20240104	6400	15.47	20241122	12930	-42.85	20231227	6400	15.47	20241122	1.96	N	199730	500	24 억	39179	N	N	N	N
19	20241127	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7880	1310	2	19.94	8842401650	1105611	19938.88	6610	8530	6530	8540	4600	6570	7997.75	0.81	-15595	6723	6646	6603	6526	6483	6630	6510	24	1970	500	4460	10	1	4864367	383	18.50	1.11	12	22.73	426.00	7082.00	12930	20231227	-39.06	6400	20241122	23.12	12850	-38.68	20240104	6400	23.12	20241122	12930	-39.06	20231227	6400	23.12	20241122	1.96	N	199730	500	24 억	39179	N	N	N	N
20	20241127	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8020	1450	2	22.07	1922427700	251600	4537.42	6610	8110	6530	8540	4600	6570	7640.81	0.81	-8683	6723	6646	6603	6526	6483	6630	6510	24	1970	500	4460	10	1	4864367	390	18.83	1.13	12	5.17	426.00	7082.00	12930	20231227	-37.97	6400	20241122	25.31	12850	-37.59	20240104	6400	25.31	20241122	12930	-37.97	20231227	6400	25.31	20241122	1.96	N	199730	500	24 억	39179	N	N	N	N
21	20241127	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	150	2	2.28	36678420	5534	99.80	6610	6720	6530	8540	4600	6570	6627.83	0.81	141	6723	6646	6603	6526	6483	6630	6510	24	1970	500	4460	10	1	4864367	327	15.77	0.95	12	0.11	426.00	7082.00	12930	20231227	-48.03	6400	20241122	5.00	12850	-47.70	20240104	6400	5.00	20241122	12930	-48.03	20231227	6400	5.00	20241122	1.96	N	199730	500	24 억	39179	N	N	N	N
22	20241127	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6680	110	2	1.67	17790920	2685	48.42	6610	6710	6530	8540	4600	6570	6626.04	0.81	-268	6723	6646	6603	6526	6483	6630	6510	24	1970	500	4460	10	1	4864367	325	15.68	0.94	12	0.06	426.00	7082.00	12930	20231227	-48.34	6400	20241122	4.38	12850	-48.02	20240104	6400	4.38	20241122	12930	-48.34	20231227	6400	4.38	20241122	1.96	N	199730	500	24 억	39179	N	N	N	N
23	20241127	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6710	140	2	2.13	12847940	1944	35.06	6610	6710	6530	8540	4600	6570	6609.02	0.81	-417	6723	6646	6603	6526	6483	6630	6510	24	1970	500	4460	10	1	4864367	326	15.75	0.95	12	0.04	426.00	7082.00	12930	20231227	-48.11	6400	20241122	4.84	12850	-47.78	20240104	6400	4.84	20241122	12930	-48.11	20231227	6400	4.84	20241122	1.96	N	199730	500	24 억	39179	N	N	N	N
24	20241127	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6610	40	2	0.61	5359240	814	14.68	6610	6630	6530	8540	4600	6570	6583.83	0.81	-158	6723	6646	6603	6526	6483	6630	6510	24	1970	500	4460	10	1	4864367	322	15.52	0.93	12	0.02	426.00	7082.00	12930	20231227	-48.88	6400	20241122	3.28	12850	-48.56	20240104	6400	3.28	20241122	12930	-48.88	20231227	6400	3.28	20241122	1.96	N	199730	500	24 억	39179	N	N	N	N
25	20241127	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6570	0	3	0.00	296090	45	0.81	6610	6610	6570	8540	4600	6570	6579.78	0.81	36	6723	6646	6603	6526	6483	6630	6510	24	1970	500	4460	10	1	4864367	320	15.42	0.93	12	0.00	426.00	7082.00	12930	20231227	-49.19	6400	20241122	2.66	12850	-48.87	20240104	6400	2.66	20241122	12930	-49.19	20231227	6400	2.66	20241122	1.96	N	199730	500	24 억	39179	N	N	N	N
26	20241126	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6570	-70	5	-1.05	36623890	5543	130.39	6570	6680	6560	8630	4650	6640	6607.23	0.82	-639	6826	6732	6586	6492	6346	6780	6540	24	1990	500	4510	10	1	4864367	320	15.42	0.93	12	0.11	426.00	7082.00	12930	20231227	-49.19	6400	20241122	2.66	12850	-48.87	20240104	6400	2.66	20241122	12930	-49.19	20231227	6400	2.66	20241122	2.03	N	199730	500	24 억	39818	N	N	N	N
27	20241126	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6610	-30	5	-0.45	33013540	4994	117.48	6570	6680	6560	8630	4650	6640	6610.64	0.82	-477	6826	6732	6586	6492	6346	6780	6540	24	1990	500	4510	10	1	4864367	322	15.52	0.93	12	0.10	426.00	7082.00	12930	20231227	-48.88	6400	20241122	3.28	12850	-48.56	20240104	6400	3.28	20241122	12930	-48.88	20231227	6400	3.28	20241122	2.03	N	199730	500	24 억	39818	N	N	N	N
28	20241126	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6630	-10	5	-0.15	28301580	4282	100.73	6570	6680	6560	8630	4650	6640	6609.43	0.82	-823	6826	6732	6586	6492	6346	6780	6540	24	1990	500	4510	10	1	4864367	323	15.56	0.94	12	0.09	426.00	7082.00	12930	20231227	-48.72	6400	20241122	3.59	12850	-48.40	20240104	6400	3.59	20241122	12930	-48.72	20231227	6400	3.59	20241122	2.03	N	199730	500	24 억	39818	N	N	N	N
29	20241126	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6650	10	2	0.15	26357700	3988	93.81	6570	6680	6560	8630	4650	6640	6609.25	0.82	-875	6826	6732	6586	6492	6346	6780	6540	24	1990	500	4510	10	1	4864367	323	15.61	0.94	12	0.08	426.00	7082.00	12930	20231227	-48.57	6400	20241122	3.91	12850	-48.25	20240104	6400	3.91	20241122	12930	-48.57	20231227	6400	3.91	20241122	2.03	N	199730	500	24 억	39818	N	N	N	N
30	20241126	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6670	30	2	0.45	26337750	3985	93.74	6570	6680	6560	8630	4650	6640	6609.22	0.82	-874	6826	6732	6586	6492	6346	6780	6540	24	1990	500	4510	10	1	4864367	324	15.66	0.94	12	0.08	426.00	7082.00	12930	20231227	-48.41	6400	20241122	4.22	12850	-48.09	20240104	6400	4.22	20241122	12930	-48.41	20231227	6400	4.22	20241122	2.03	N	199730	500	24 억	39818	N	N	N	N
31	20241126	111028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6630	-10	5	-0.15	25188550	3812	89.67	6570	6680	6560	8630	4650	6640	6607.70	0.82	-830	6826	6732	6586	6492	6346	6780	6540	24	1990	500	4510	10	1	4864367	323	15.56	0.94	12	0.08	426.00	7082.00	12930	20231227	-48.72	6400	20241122	3.59	12850	-48.40	20240104	6400	3.59	20241122	12930	-48.72	20231227	6400	3.59	20241122	2.03	N	199730	500	24 억	39818	N	N	N	N
32	20241126	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6580	-60	5	-0.90	10735360	1629	38.32	6570	6680	6560	8630	4650	6640	6590.15	0.82	-438	6826	6732	6586	6492	6346	6780	6540	24	1990	500	4510	10	1	4864367	320	15.45	0.93	12	0.03	426.00	7082.00	12930	20231227	-49.11	6400	20241122	2.81	12850	-48.79	20240104	6400	2.81	20241122	12930	-49.11	20231227	6400	2.81	20241122	2.03	N	199730	500	24 억	39818	N	N	N	N
33	20241126	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6590	-50	5	-0.75	2262990	344	8.09	6570	6620	6570	8630	4650	6640	6578.46	0.82	137	6826	6732	6586	6492	6346	6780	6540	24	1990	500	4510	10	1	4864367	321	15.47	0.93	12	0.01	426.00	7082.00	12930	20231227	-49.03	6400	20241122	2.97	12850	-48.72	20240104	6400	2.97	20241122	12930	-49.03	20231227	6400	2.97	20241122	2.03	N	199730	500	24 억	39818	N	N	N	N
34	20241125	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6640	170	2	2.63	27692570	4236	24.46	6500	6680	6440	8410	4530	6470	6536.87	0.79	1328	6756	6612	6506	6362	6256	6560	6310	24	1940	500	4390	10	1	4864367	323	15.59	0.94	12	0.09	426.00	7082.00	12930	20231227	-48.65	6400	20241122	3.75	12850	-48.33	20240104	6400	3.75	20241122	12930	-48.65	20231227	6400	3.75	20241122	2.03	N	199730	500	24 억	38489	N	N	N	N
35	20241125	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6680	210	2	3.25	25443150	3897	22.50	6500	6680	6440	8410	4530	6470	6528.91	0.79	1332	6756	6612	6506	6362	6256	6560	6310	24	1940	500	4390	10	1	4864367	325	15.68	0.94	12	0.08	426.00	7082.00	12930	20231227	-48.34	6400	20241122	4.38	12850	-48.02	20240104	6400	4.38	20241122	12930	-48.34	20231227	6400	4.38	20241122	2.03	N	199730	500	24 억	38489	N	N	N	N
36	20241125	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	70	2	1.08	17412370	2681	15.48	6500	6550	6440	8410	4530	6470	6494.73	0.79	1216	6756	6612	6506	6362	6256	6560	6310	24	1940	500	4390	10	1	4864367	318	15.35	0.92	12	0.06	426.00	7082.00	12930	20231227	-49.42	6400	20241122	2.19	12850	-49.11	20240104	6400	2.19	20241122	12930	-49.42	20231227	6400	2.19	20241122	2.03	N	199730	500	24 억	38489	N	N	N	N
37	20241125	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6520	50	2	0.77	17164190	2643	15.26	6500	6550	6440	8410	4530	6470	6494.21	0.79	1216	6756	6612	6506	6362	6256	6560	6310	24	1940	500	4390	10	1	4864367	317	15.31	0.92	12	0.05	426.00	7082.00	12930	20231227	-49.57	6400	20241122	1.88	12850	-49.26	20240104	6400	1.88	20241122	12930	-49.57	20231227	6400	1.88	20241122	2.03	N	199730	500	24 억	38489	N	N	N	N
38	20241125	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	70	2	1.08	15323950	2361	13.63	6500	6550	6440	8410	4530	6470	6490.45	0.79	1085	6756	6612	6506	6362	6256	6560	6310	24	1940	500	4390	10	1	4864367	318	15.35	0.92	12	0.05	426.00	7082.00	12930	20231227	-49.42	6400	20241122	2.19	12850	-49.11	20240104	6400	2.19	20241122	12930	-49.42	20231227	6400	2.19	20241122	2.03	N	199730	500	24 억	38489	N	N	N	N
39	20241125	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6510	40	2	0.62	13723470	2116	12.22	6500	6550	6440	8410	4530	6470	6485.57	0.79	939	6756	6612	6506	6362	6256	6560	6310	24	1940	500	4390	10	1	4864367	317	15.28	0.92	12	0.04	426.00	7082.00	12930	20231227	-49.65	6400	20241122	1.72	12850	-49.34	20240104	6400	1.72	20241122	12930	-49.65	20231227	6400	1.72	20241122	2.03	N	199730	500	24 억	38489	N	N	N	N
40	20241125	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	70	2	1.08	12843750	1981	11.44	6500	6550	6440	8410	4530	6470	6483.47	0.79	854	6756	6612	6506	6362	6256	6560	6310	24	1940	500	4390	10	1	4864367	318	15.35	0.92	12	0.04	426.00	7082.00	12930	20231227	-49.42	6400	20241122	2.19	12850	-49.11	20240104	6400	2.19	20241122	12930	-49.42	20231227	6400	2.19	20241122	2.03	N	199730	500	24 억	38489	N	N	N	N
41	20241125	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6460	-10	5	-0.15	4369480	677	3.91	6500	6500	6450	8410	4530	6470	6454.18	0.79	598	6756	6612	6506	6362	6256	6560	6310	24	1940	500	4390	10	1	4864367	314	15.16	0.91	12	0.01	426.00	7082.00	12930	20231227	-50.04	6400	20241122	0.94	12850	-49.73	20240104	6400	0.94	20241122	12930	-50.04	20231227	6400	0.94	20241122	2.03	N	199730	500	24 억	38489	N	N	N	N
42	20241122	160907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6470	-130	5	-1.97	112170550	17315	162.11	6510	6650	6400	8580	4620	6600	6478.23	0.76	1432	6840	6720	6650	6530	6460	6685	6495	24	1980	500	4480	10	1	4864367	315	15.19	0.91	12	0.36	426.00	7082.00	12930	20231227	-49.96	6400	20241122	1.09	12850	-49.65	20240104	6400	1.09	20241122	12930	-49.96	20231227	6400	1.09	20241122	2.03	N	199730	500	24 억	37051	N	N	N	N
43	20241122	150921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6480	-120	5	-1.82	108461170	16741	156.74	6510	6650	6400	8580	4620	6600	6478.77	0.76	1765	6840	6720	6650	6530	6460	6685	6495	24	1980	500	4480	10	1	4864367	315	15.21	0.91	12	0.34	426.00	7082.00	12930	20231227	-49.88	6400	20241122	1.25	12850	-49.57	20240104	6400	1.25	20241122	12930	-49.88	20231227	6400	1.25	20241122	2.03	N	199730	500	24 억	37051	N	N	N	N
44	20241122	140923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6400	-200	5	-3.03	99319160	15320	143.43	6510	6650	6400	8580	4620	6600	6482.97	0.76	1907	6840	6720	6650	6530	6460	6685	6495	24	1980	500	4480	10	1	4864367	311	15.02	0.90	12	0.31	426.00	7082.00	12930	20231227	-50.50	6400	20241122	0.00	12850	-50.19	20240104	6400	0.00	20241122	12930	-50.50	20231227	6400	0.00	20241122	2.03	N	199730	500	24 억	37051	N	N	N	N
45	20241122	130916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6530	-70	5	-1.06	33725520	5131	48.04	6510	6650	6510	8580	4620	6600	6572.89	0.76	-945	6840	6720	6650	6530	6460	6685	6495	24	1980	500	4480	10	1	4864367	318	15.33	0.92	12	0.11	426.00	7082.00	12930	20231227	-49.50	6510	20241122	0.31	12850	-49.18	20240104	6510	0.31	20241122	12930	-49.50	20231227	6510	0.31	20241122	2.03	N	199730	500	24 억	37051	N	N	N	N
46	20241122	120924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6590	-10	5	-0.15	15900620	2414	22.60	6510	6650	6510	8580	4620	6600	6586.84	0.76	-49	6840	6720	6650	6530	6460	6685	6495	24	1980	500	4480	10	1	4864367	321	15.47	0.93	12	0.05	426.00	7082.00	12930	20231227	-49.03	6510	20241122	1.23	12850	-48.72	20240104	6510	1.23	20241122	12930	-49.03	20231227	6510	1.23	20241122	2.03	N	199730	500	24 억	37051	N	N	N	N
47	20241122	110914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6600	0	3	0.00	12629720	1919	17.97	6510	6650	6510	8580	4620	6600	6581.41	0.76	208	6840	6720	6650	6530	6460	6685	6495	24	1980	500	4480	10	1	4864367	321	15.49	0.93	12	0.04	426.00	7082.00	12930	20231227	-48.96	6510	20241122	1.38	12850	-48.64	20240104	6510	1.38	20241122	12930	-48.96	20231227	6510	1.38	20241122	2.03	N	199730	500	24 억	37051	N	N	N	N
48	20241122	100933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6590	-10	5	-0.15	11346360	1724	16.14	6510	6650	6510	8580	4620	6600	6581.42	0.76	205	6840	6720	6650	6530	6460	6685	6495	24	1980	500	4480	10	1	4864367	321	15.47	0.93	12	0.04	426.00	7082.00	12930	20231227	-49.03	6510	20241122	1.23	12850	-48.72	20240104	6510	1.23	20241122	12930	-49.03	20231227	6510	1.23	20241122	2.03	N	199730	500	24 억	37051	N	N	N	N
49	20241122	090924	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6590	-10	5	-0.15	4209660	645	6.04	6510	6590	6510	8580	4620	6600	6526.60	0.76	276	6840	6720	6650	6530	6460	6685	6495	24	1980	500	4480	10	1	4864367	321	15.47	0.93	12	0.01	426.00	7082.00	12930	20231227	-49.03	6510	20241122	1.23	12850	-48.72	20240104	6510	1.23	20241122	12930	-49.03	20231227	6510	1.23	20241122	2.03	N	199730	500	24 억	37051	N	N	N	N
50	20241121	160914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6600	-190	5	-2.80	70816740	10676	242.58	6770	6770	6580	8820	4760	6790	6633.27	0.81	-2179	6976	6882	6826	6732	6676	6855	6705	24	2030	500	4610	10	1	4864367	321	15.49	0.93	12	0.22	426.00	7082.00	12930	20231227	-48.96	6580	20241121	0.30	12850	-48.64	20240104	6580	0.30	20241121	12930	-48.96	20231227	6580	0.30	20241121	2.04	N	199730	500	24 억	39230	N	N	N	N
51	20241121	150933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6600	-190	5	-2.80	64705130	9750	221.54	6770	6770	6580	8820	4760	6790	6636.42	0.81	-2005	6976	6882	6826	6732	6676	6855	6705	24	2030	500	4610	10	1	4864367	321	15.49	0.93	12	0.20	426.00	7082.00	12930	20231227	-48.96	6580	20241121	0.30	12850	-48.64	20240104	6580	0.30	20241121	12930	-48.96	20231227	6580	0.30	20241121	2.04	N	199730	500	24 억	39230	N	N	N	N
52	20241121	140931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6600	-190	5	-2.80	51593810	7770	176.55	6770	6770	6590	8820	4760	6790	6640.13	0.81	-1454	6976	6882	6826	6732	6676	6855	6705	24	2030	500	4610	10	1	4864367	321	15.49	0.93	12	0.16	426.00	7082.00	12930	20231227	-48.96	6590	20241121	0.15	12850	-48.64	20240104	6590	0.15	20241121	12930	-48.96	20231227	6590	0.15	20241121	2.04	N	199730	500	24 억	39230	N	N	N	N
53	20241121	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6700	-90	5	-1.33	38962590	5859	133.13	6770	6770	6600	8820	4760	6790	6650.04	0.81	-1337	6976	6882	6826	6732	6676	6855	6705	24	2030	500	4610	10	1	4864367	326	15.73	0.95	12	0.12	426.00	7082.00	12930	20231227	-48.18	6590	20241115	1.67	12850	-47.86	20240104	6590	1.67	20241115	12930	-48.18	20231227	6590	1.67	20241115	2.04	N	199730	500	24 억	39230	N	N	N	N
54	20241121	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6630	-160	5	-2.36	37932160	5704	129.61	6770	6770	6600	8820	4760	6790	6650.10	0.81	-1325	6976	6882	6826	6732	6676	6855	6705	24	2030	500	4610	10	1	4864367	323	15.56	0.94	12	0.12	426.00	7082.00	12930	20231227	-48.72	6590	20241115	0.61	12850	-48.40	20240104	6590	0.61	20241115	12930	-48.72	20231227	6590	0.61	20241115	2.04	N	199730	500	24 억	39230	N	N	N	N
55	20241121	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6640	-150	5	-2.21	30252810	4548	103.34	6770	6770	6600	8820	4760	6790	6651.89	0.81	-1306	6976	6882	6826	6732	6676	6855	6705	24	2030	500	4610	10	1	4864367	323	15.59	0.94	12	0.09	426.00	7082.00	12930	20231227	-48.65	6590	20241115	0.76	12850	-48.33	20240104	6590	0.76	20241115	12930	-48.65	20231227	6590	0.76	20241115	2.04	N	199730	500	24 억	39230	N	N	N	N
56	20241121	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6650	-140	5	-2.06	26740350	4019	91.32	6770	6770	6600	8820	4760	6790	6653.48	0.81	-1257	6976	6882	6826	6732	6676	6855	6705	24	2030	500	4610	10	1	4864367	323	15.61	0.94	12	0.08	426.00	7082.00	12930	20231227	-48.57	6590	20241115	0.91	12850	-48.25	20240104	6590	0.91	20241115	12930	-48.57	20231227	6590	0.91	20241115	2.04	N	199730	500	24 억	39230	N	N	N	N
57	20241121	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	-50	5	-0.74	1333200	198	4.50	6770	6770	6710	8820	4760	6790	6733.33	0.81	-131	6976	6882	6826	6732	6676	6855	6705	24	2030	500	4610	10	1	4864367	328	15.82	0.95	12	0.00	426.00	7082.00	12930	20231227	-47.87	6590	20241115	2.28	12850	-47.55	20240104	6590	2.28	20241115	12930	-47.87	20231227	6590	2.28	20241115	2.04	N	199730	500	24 억	39230	N	N	N	N
58	20241120	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	-180	5	-2.58	29971760	4389	82.84	6910	6920	6770	9060	4880	6970	6828.84	0.82	-904	7110	7040	6920	6850	6730	7075	6885	24	2090	500	4730	10	1	4864367	330	15.94	0.96	12	0.09	426.00	7082.00	12930	20231227	-47.49	6590	20241115	3.03	12850	-47.16	20240104	6590	3.03	20241115	12930	-47.49	20231227	6590	3.03	20241115	2.03	N	199730	500	24 억	40128	N	N	N	N
59	20241120	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	-130	5	-1.87	28276970	4140	78.14	6910	6920	6770	9060	4880	6970	6830.19	0.82	-836	7110	7040	6920	6850	6730	7075	6885	24	2090	500	4730	10	1	4864367	333	16.06	0.97	12	0.09	426.00	7082.00	12930	20231227	-47.10	6590	20241115	3.79	12850	-46.77	20240104	6590	3.79	20241115	12930	-47.10	20231227	6590	3.79	20241115	2.03	N	199730	500	24 억	40128	N	N	N	N
60	20241120	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	-100	5	-1.43	21880590	3206	60.51	6910	6920	6770	9060	4880	6970	6824.89	0.82	-734	7110	7040	6920	6850	6730	7075	6885	24	2090	500	4730	10	1	4864367	334	16.13	0.97	12	0.07	426.00	7082.00	12930	20231227	-46.87	6590	20241115	4.25	12850	-46.54	20240104	6590	4.25	20241115	12930	-46.87	20231227	6590	4.25	20241115	2.03	N	199730	500	24 억	40128	N	N	N	N
61	20241120	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	-170	5	-2.44	20675080	3030	57.19	6910	6920	6770	9060	4880	6970	6823.46	0.82	-675	7110	7040	6920	6850	6730	7075	6885	24	2090	500	4730	10	1	4864367	331	15.96	0.96	12	0.06	426.00	7082.00	12930	20231227	-47.41	6590	20241115	3.19	12850	-47.08	20240104	6590	3.19	20241115	12930	-47.41	20231227	6590	3.19	20241115	2.03	N	199730	500	24 억	40128	N	N	N	N
62	20241120	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	-190	5	-2.73	16190200	2369	44.71	6910	6920	6770	9060	4880	6970	6834.19	0.82	-696	7110	7040	6920	6850	6730	7075	6885	24	2090	500	4730	10	1	4864367	330	15.92	0.96	12	0.05	426.00	7082.00	12930	20231227	-47.56	6590	20241115	2.88	12850	-47.24	20240104	6590	2.88	20241115	12930	-47.56	20231227	6590	2.88	20241115	2.03	N	199730	500	24 억	40128	N	N	N	N
63	20241120	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	-120	5	-1.72	10912410	1592	30.05	6910	6920	6790	9060	4880	6970	6854.53	0.82	-655	7110	7040	6920	6850	6730	7075	6885	24	2090	500	4730	10	1	4864367	333	16.08	0.97	12	0.03	426.00	7082.00	12930	20231227	-47.02	6590	20241115	3.95	12850	-46.69	20240104	6590	3.95	20241115	12930	-47.02	20231227	6590	3.95	20241115	2.03	N	199730	500	24 억	40128	N	N	N	N
64	20241120	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6890	-80	5	-1.15	5654280	822	15.52	6910	6920	6840	9060	4880	6970	6878.69	0.82	-633	7110	7040	6920	6850	6730	7075	6885	24	2090	500	4730	10	1	4864367	335	16.17	0.97	12	0.02	426.00	7082.00	12930	20231227	-46.71	6590	20241115	4.55	12850	-46.38	20240104	6590	4.55	20241115	12930	-46.71	20231227	6590	4.55	20241115	2.03	N	199730	500	24 억	40128	N	N	N	N
65	20241120	090934	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6920	-50	5	-0.72	1727210	250	4.72	6910	6920	6890	9060	4880	6970	6908.84	0.82	-198	7110	7040	6920	6850	6730	7075	6885	24	2090	500	4730	10	1	4864367	337	16.24	0.98	12	0.01	426.00	7082.00	12930	20231227	-46.48	6590	20241115	5.01	12850	-46.15	20240104	6590	5.01	20241115	12930	-46.48	20231227	6590	5.01	20241115	2.03	N	199730	500	24 억	40128	N	N	N	N
66	20241119	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	40	2	0.58	36515480	5298	77.12	6860	6990	6800	9000	4860	6930	6892.14	0.86	-1468	7090	7010	6880	6800	6670	7050	6840	24	2070	500	4710	10	1	4864367	339	16.36	0.98	12	0.11	426.00	7082.00	12930	20231227	-46.09	6590	20241115	5.77	12850	-45.76	20240104	6590	5.77	20241115	12930	-46.09	20231227	6590	5.77	20241115	2.08	N	199730	500	24 억	41596	N	N	N	N
67	20241119	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	-20	5	-0.29	34338880	4985	72.56	6860	6990	6800	9000	4860	6930	6888.44	0.86	-1612	7090	7010	6880	6800	6670	7050	6840	24	2070	500	4710	10	1	4864367	336	16.22	0.98	12	0.10	426.00	7082.00	12930	20231227	-46.56	6590	20241115	4.86	12850	-46.23	20240104	6590	4.86	20241115	12930	-46.56	20231227	6590	4.86	20241115	2.08	N	199730	500	24 억	41596	N	N	N	N
68	20241119	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	20	2	0.29	21474700	3106	45.21	6860	6990	6850	9000	4860	6930	6913.94	0.86	-1364	7090	7010	6880	6800	6670	7050	6840	24	2070	500	4710	10	1	4864367	338	16.31	0.98	12	0.06	426.00	7082.00	12930	20231227	-46.25	6590	20241115	5.46	12850	-45.91	20240104	6590	5.46	20241115	12930	-46.25	20231227	6590	5.46	20241115	2.08	N	199730	500	24 억	41596	N	N	N	N
69	20241119	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	20	2	0.29	21474700	3106	45.21	6860	6990	6850	9000	4860	6930	6913.94	0.86	-1364	7090	7010	6880	6800	6670	7050	6840	24	2070	500	4710	10	1	4864367	338	16.31	0.98	12	0.06	426.00	7082.00	12930	20231227	-46.25	6590	20241115	5.46	12850	-45.91	20240104	6590	5.46	20241115	12930	-46.25	20231227	6590	5.46	20241115	2.08	N	199730	500	24 억	41596	N	N	N	N
70	20241119	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	40	2	0.58	18402600	2664	38.78	6860	6990	6850	9000	4860	6930	6907.88	0.86	-928	7090	7010	6880	6800	6670	7050	6840	24	2070	500	4710	10	1	4864367	339	16.36	0.98	12	0.05	426.00	7082.00	12930	20231227	-46.09	6590	20241115	5.77	12850	-45.76	20240104	6590	5.77	20241115	12930	-46.09	20231227	6590	5.77	20241115	2.08	N	199730	500	24 억	41596	N	N	N	N
71	20241119	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	-60	5	-0.87	14403510	2086	30.36	6860	6960	6850	9000	4860	6930	6904.85	0.86	-823	7090	7010	6880	6800	6670	7050	6840	24	2070	500	4710	10	1	4864367	334	16.13	0.97	12	0.04	426.00	7082.00	12930	20231227	-46.87	6590	20241115	4.25	12850	-46.54	20240104	6590	4.25	20241115	12930	-46.87	20231227	6590	4.25	20241115	2.08	N	199730	500	24 억	41596	N	N	N	N
72	20241119	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6940	10	2	0.14	9747590	1413	20.57	6860	6960	6850	9000	4860	6930	6898.51	0.86	-183	7090	7010	6880	6800	6670	7050	6840	24	2070	500	4710	10	1	4864367	338	16.29	0.98	12	0.03	426.00	7082.00	12930	20231227	-46.33	6590	20241115	5.31	12850	-45.99	20240104	6590	5.31	20241115	12930	-46.33	20231227	6590	5.31	20241115	2.08	N	199730	500	24 억	41596	N	N	N	N
73	20241119	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	20	2	0.29	6781040	985	14.34	6860	6960	6850	9000	4860	6930	6884.30	0.86	-107	7090	7010	6880	6800	6670	7050	6840	24	2070	500	4710	10	1	4864367	338	16.31	0.98	12	0.02	426.00	7082.00	12930	20231227	-46.25	6590	20241115	5.46	12850	-45.91	20240104	6590	5.46	20241115	12930	-46.25	20231227	6590	5.46	20241115	2.08	N	199730	500	24 억	41596	N	N	N	N
74	20241118	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6930	90	2	1.32	47178160	6870	53.24	6780	6960	6750	8890	4790	6840	6867.04	0.81	2412	7073	6956	6773	6656	6473	7015	6715	24	2050	500	4650	10	1	4864367	337	16.27	0.98	12	0.14	426.00	7082.00	12930	20231227	-46.40	6590	20241115	5.16	12850	-46.07	20240104	6590	5.16	20241115	12930	-46.40	20231227	6590	5.16	20241115	2.07	N	199730	500	24 억	39184	N	N	N	N
75	20241118	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	10	2	0.15	44794760	6526	50.57	6780	6960	6750	8890	4790	6840	6864.05	0.81	2223	7073	6956	6773	6656	6473	7015	6715	24	2050	500	4650	10	1	4864367	333	16.08	0.97	12	0.13	426.00	7082.00	12930	20231227	-47.02	6590	20241115	3.95	12850	-46.69	20240104	6590	3.95	20241115	12930	-47.02	20231227	6590	3.95	20241115	2.07	N	199730	500	24 억	39184	N	N	N	N
76	20241118	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	30	2	0.44	39416760	5744	44.51	6780	6960	6750	8890	4790	6840	6862.25	0.81	1902	7073	6956	6773	6656	6473	7015	6715	24	2050	500	4650	10	1	4864367	334	16.13	0.97	12	0.12	426.00	7082.00	12930	20231227	-46.87	6590	20241115	4.25	12850	-46.54	20240104	6590	4.25	20241115	12930	-46.87	20231227	6590	4.25	20241115	2.07	N	199730	500	24 억	39184	N	N	N	N
77	20241118	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	30	2	0.44	37557170	5473	42.41	6780	6960	6750	8890	4790	6840	6862.26	0.81	1913	7073	6956	6773	6656	6473	7015	6715	24	2050	500	4650	10	1	4864367	334	16.13	0.97	12	0.11	426.00	7082.00	12930	20231227	-46.87	6590	20241115	4.25	12850	-46.54	20240104	6590	4.25	20241115	12930	-46.87	20231227	6590	4.25	20241115	2.07	N	199730	500	24 억	39184	N	N	N	N
78	20241118	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	10	2	0.15	25253970	3675	28.48	6780	6960	6750	8890	4790	6840	6871.83	0.81	1137	7073	6956	6773	6656	6473	7015	6715	24	2050	500	4650	10	1	4864367	333	16.08	0.97	12	0.08	426.00	7082.00	12930	20231227	-47.02	6590	20241115	3.95	12850	-46.69	20240104	6590	3.95	20241115	12930	-47.02	20231227	6590	3.95	20241115	2.07	N	199730	500	24 억	39184	N	N	N	N
79	20241118	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	70	2	1.02	13991510	2037	15.79	6780	6920	6750	8890	4790	6840	6868.68	0.81	942	7073	6956	6773	6656	6473	7015	6715	24	2050	500	4650	10	1	4864367	336	16.22	0.98	12	0.04	426.00	7082.00	12930	20231227	-46.56	6590	20241115	4.86	12850	-46.23	20240104	6590	4.86	20241115	12930	-46.56	20231227	6590	4.86	20241115	2.07	N	199730	500	24 억	39184	N	N	N	N
80	20241118	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6920	80	2	1.17	8912920	1302	10.09	6780	6920	6750	8890	4790	6840	6845.56	0.81	670	7073	6956	6773	6656	6473	7015	6715	24	2050	500	4650	10	1	4864367	337	16.24	0.98	12	0.03	426.00	7082.00	12930	20231227	-46.48	6590	20241115	5.01	12850	-46.15	20240104	6590	5.01	20241115	12930	-46.48	20231227	6590	5.01	20241115	2.07	N	199730	500	24 억	39184	N	N	N	N
81	20241118	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	-30	5	-0.44	1848540	272	2.11	6780	6890	6780	8890	4790	6840	6796.10	0.81	58	7073	6956	6773	6656	6473	7015	6715	24	2050	500	4650	10	1	4864367	331	15.99	0.96	12	0.01	426.00	7082.00	12930	20231227	-47.33	6590	20241115	3.34	12850	-47.00	20240104	6590	3.34	20241115	12930	-47.33	20231227	6590	3.34	20241115	2.07	N	199730	500	24 억	39184	N	N	N	N
82	20241115	160918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6840	20	2	0.29	86527420	12883	74.76	6680	6890	6590	8860	4780	6820	6716.24	0.78	919	7193	7006	6853	6666	6513	6930	6590	24	2040	500	4630	10	1	4864367	333	16.06	0.97	12	0.26	426.00	7082.00	13450	20231108	-49.14	6590	20241115	3.79	12850	-46.77	20240104	6590	3.79	20241115	12930	-47.10	20231227	6590	3.79	20241115	2.12	N	199730	500	24 억	38081	N	N	N	N
83	20241115	150944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6700	-120	5	-1.76	76543730	11423	66.29	6680	6890	6590	8860	4780	6820	6700.83	0.78	951	7193	7006	6853	6666	6513	6930	6590	24	2040	500	4630	10	1	4864367	326	15.73	0.95	12	0.23	426.00	7082.00	13450	20231108	-50.19	6590	20241115	1.67	12850	-47.86	20240104	6590	1.67	20241115	12930	-48.18	20231227	6590	1.67	20241115	2.12	N	199730	500	24 억	38081	N	N	N	N
84	20241115	140935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6750	-70	5	-1.03	73689990	11000	63.83	6680	6890	6590	8860	4780	6820	6699.08	0.78	921	7193	7006	6853	6666	6513	6930	6590	24	2040	500	4630	10	1	4864367	328	15.85	0.95	12	0.23	426.00	7082.00	13450	20231108	-49.81	6590	20241115	2.43	12850	-47.47	20240104	6590	2.43	20241115	12930	-47.80	20231227	6590	2.43	20241115	2.12	N	199730	500	24 억	38081	N	N	N	N
85	20241115	130935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6850	30	2	0.44	68226280	10203	59.21	6680	6850	6590	8860	4780	6820	6686.87	0.78	1255	7193	7006	6853	6666	6513	6930	6590	24	2040	500	4630	10	1	4864367	333	16.08	0.97	12	0.21	426.00	7082.00	13450	20231108	-49.07	6590	20241115	3.95	12850	-46.69	20240104	6590	3.95	20241115	12930	-47.02	20231227	6590	3.95	20241115	2.12	N	199730	500	24 억	38081	N	N	N	N
86	20241115	120938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6700	-120	5	-1.76	56293070	8450	49.04	6680	6820	6590	8860	4780	6820	6661.88	0.78	1494	7193	7006	6853	6666	6513	6930	6590	24	2040	500	4630	10	1	4864367	326	15.73	0.95	12	0.17	426.00	7082.00	13450	20231108	-50.19	6590	20241115	1.67	12850	-47.86	20240104	6590	1.67	20241115	12930	-48.18	20231227	6590	1.67	20241115	2.12	N	199730	500	24 억	38081	N	N	N	N
87	20241115	110914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6650	-170	5	-2.49	40866330	6140	35.63	6680	6820	6600	8860	4780	6820	6655.73	0.78	907	7193	7006	6853	6666	6513	6930	6590	24	2040	500	4630	10	1	4864367	323	15.61	0.94	12	0.13	426.00	7082.00	13450	20231108	-50.56	6600	20241115	0.76	12850	-48.25	20240104	6600	0.76	20241115	12930	-48.57	20231227	6600	0.76	20241115	2.12	N	199730	500	24 억	38081	N	N	N	N
88	20241115	100913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6640	-180	5	-2.64	27106560	4062	23.57	6680	6820	6630	8860	4780	6820	6673.17	0.78	477	7193	7006	6853	6666	6513	6930	6590	24	2040	500	4630	10	1	4864367	323	15.59	0.94	12	0.08	426.00	7082.00	13450	20231108	-50.63	6630	20241115	0.15	12850	-48.33	20240104	6630	0.15	20241115	12930	-48.65	20231227	6630	0.15	20241115	2.12	N	199730	500	24 억	38081	N	N	N	N
89	20241115	090834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6650	-170	5	-2.49	6723100	1006	5.84	6680	6820	6650	8860	4780	6820	6682.87	0.78	243	7193	7006	6853	6666	6513	6930	6590	24	2040	500	4630	10	1	4864367	323	15.61	0.94	12	0.02	426.00	7082.00	13450	20231108	-50.56	6650	20241115	0.00	12850	-48.25	20240104	6650	0.00	20241115	12930	-48.57	20231227	6650	0.00	20241115	2.12	N	199730	500	24 억	38081	N	N	N	N
90	20241114	160908	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6820	-310	5	-4.35	108540780	15813	133.78	6860	7040	6700	9260	5000	7130	6864.02	0.76	937	7243	7186	7093	7036	6943	7215	7065	24	2130	500	4840	10	1	4864367	332	16.01	0.96	12	0.33	426.00	7082.00	13450	20231108	-49.29	6700	20241114	1.79	12850	-46.93	20240104	6700	1.79	20241114	12930	-47.25	20231227	6700	1.79	20241114	2.21	N	199730	500	24 억	37059	N	N	N	N
91	20241114	150914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6820	-310	5	-4.35	98686360	14369	121.57	6860	7040	6700	9260	5000	7130	6868.00	0.76	1175	7243	7186	7093	7036	6943	7215	7065	24	2130	500	4840	10	1	4864367	332	16.01	0.96	12	0.30	426.00	7082.00	13450	20231108	-49.29	6700	20241114	1.79	12850	-46.93	20240104	6700	1.79	20241114	12930	-47.25	20231227	6700	1.79	20241114	2.21	N	199730	500	24 억	37059	N	N	N	N
92	20241114	140906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6780	-350	5	-4.91	95334990	13876	117.39	6860	7040	6700	9260	5000	7130	6870.50	0.76	1286	7243	7186	7093	7036	6943	7215	7065	24	2130	500	4840	10	1	4864367	330	15.92	0.96	12	0.29	426.00	7082.00	13450	20231108	-49.59	6700	20241114	1.19	12850	-47.24	20240104	6700	1.19	20241114	12930	-47.56	20231227	6700	1.19	20241114	2.21	N	199730	500	24 억	37059	N	N	N	N
93	20241114	130907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6840	-290	5	-4.07	87056740	12663	107.13	6860	7040	6700	9260	5000	7130	6874.89	0.76	1081	7243	7186	7093	7036	6943	7215	7065	24	2130	500	4840	10	1	4864367	333	16.06	0.97	12	0.26	426.00	7082.00	13450	20231108	-49.14	6700	20241114	2.09	12850	-46.77	20240104	6700	2.09	20241114	12930	-47.10	20231227	6700	2.09	20241114	2.21	N	199730	500	24 억	37059	N	N	N	N
94	20241114	120906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6850	-280	5	-3.93	75228440	10922	92.40	6860	7040	6750	9260	5000	7130	6887.79	0.76	1072	7243	7186	7093	7036	6943	7215	7065	24	2130	500	4840	10	1	4864367	333	16.08	0.97	12	0.22	426.00	7082.00	13450	20231108	-49.07	6750	20241114	1.48	12850	-46.69	20240104	6750	1.48	20241114	12930	-47.02	20231227	6750	1.48	20241114	2.21	N	199730	500	24 억	37059	N	N	N	N
95	20241114	110904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6880	-250	5	-3.51	48844780	7069	59.81	6860	7040	6860	9260	5000	7130	6909.72	0.76	1700	7243	7186	7093	7036	6943	7215	7065	24	2130	500	4840	10	1	4864367	335	16.15	0.97	12	0.15	426.00	7082.00	13450	20231108	-48.85	6860	20241114	0.29	12850	-46.46	20240104	6860	0.29	20241114	12930	-46.79	20231227	6860	0.29	20241114	2.21	N	199730	500	24 억	37059	N	N	N	N
96	20241114	100925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6990	-140	5	-1.96	29419050	4269	36.12	6860	6990	6860	9260	5000	7130	6891.32	0.76	1044	7243	7186	7093	7036	6943	7215	7065	24	2130	500	4840	10	1	4864367	340	16.41	0.99	12	0.09	426.00	7082.00	13450	20231108	-48.03	6860	20241114	1.90	12850	-45.60	20240104	6860	1.90	20241114	12930	-45.94	20231227	6860	1.90	20241114	2.21	N	199730	500	24 억	37059	N	N	N	N
97	20241114	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7130	0	3	0.00	0	0	0.00	0	0	0	9260	5000	7130	0.00	0.76	0	7243	7186	7093	7036	6943	7215	7065	24	2130	500	4840	10	1	4864367	347	16.74	1.01	12	0.00	426.00	7082.00	13450	20231108	-46.99	7000	20240806	1.86	12850	-44.51	20240104	7000	1.86	20240806	12930	-44.86	20231227	7000	1.86	20240806	2.21	N	199730	500	24 억	37059	N	N	N	N
98	20241113	160548	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7130	60	2	0.85	82094960	11615	37.69	7040	7150	7000	9190	4950	7070	7067.93	0.74	999	7723	7396	7233	6906	6743	7315	6825	24	2120	500	4800	10	1	4864367	347	16.74	1.01	12	0.24	426.00	7082.00	13450	20231108	-46.99	7000	20241113	1.86	12850	-44.51	20240104	7000	1.86	20241113	12930	-44.86	20231227	7000	1.86	20241113	2.24	N	199730	500	24 억	36060	N	N	N	N
99	20241113	150616	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7150	80	2	1.13	74255920	10515	34.12	7040	7150	7000	9190	4950	7070	7061.90	0.74	454	7723	7396	7233	6906	6743	7315	6825	24	2120	500	4800	10	1	4864367	348	16.78	1.01	12	0.22	426.00	7082.00	13450	20231108	-46.84	7000	20241113	2.14	12850	-44.36	20240104	7000	2.14	20241113	12930	-44.70	20231227	7000	2.14	20241113	2.24	N	199730	500	24 억	36060	N	N	N	N
100	20241113	140612	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7100	30	2	0.42	59813110	8483	27.52	7040	7150	7000	9190	4950	7070	7050.94	0.74	84	7723	7396	7233	6906	6743	7315	6825	24	2120	500	4800	10	1	4864367	345	16.67	1.00	12	0.17	426.00	7082.00	13450	20231108	-47.21	7000	20241113	1.43	12850	-44.75	20240104	7000	1.43	20241113	12930	-45.09	20231227	7000	1.43	20241113	2.24	N	199730	500	24 억	36060	N	N	N	N
101	20241113	130612	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7040	-30	5	-0.42	54650340	7749	25.14	7040	7150	7000	9190	4950	7070	7052.57	0.74	116	7723	7396	7233	6906	6743	7315	6825	24	2120	500	4800	10	1	4864367	342	16.53	0.99	12	0.16	426.00	7082.00	13450	20231108	-47.66	7000	20241113	0.57	12850	-45.21	20240104	7000	0.57	20241113	12930	-45.55	20231227	7000	0.57	20241113	2.24	N	199730	500	24 억	36060	N	N	N	N
102	20241113	120608	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7020	-50	5	-0.71	48998210	6944	22.53	7040	7150	7000	9190	4950	7070	7056.19	0.74	-125	7723	7396	7233	6906	6743	7315	6825	24	2120	500	4800	10	1	4864367	341	16.48	0.99	12	0.14	426.00	7082.00	13450	20231108	-47.81	7000	20241113	0.29	12850	-45.37	20240104	7000	0.29	20241113	12930	-45.71	20231227	7000	0.29	20241113	2.24	N	199730	500	24 억	36060	N	N	N	N
103	20241113	110606	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7080	10	2	0.14	48096430	6816	22.12	7040	7150	7000	9190	4950	7070	7056.40	0.74	-161	7723	7396	7233	6906	6743	7315	6825	24	2120	500	4800	10	1	4864367	344	16.62	1.00	12	0.14	426.00	7082.00	13450	20231108	-47.36	7000	20241113	1.14	12850	-44.90	20240104	7000	1.14	20241113	12930	-45.24	20231227	7000	1.14	20241113	2.24	N	199730	500	24 억	36060	N	N	N	N
104	20241113	100607	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7060	-10	5	-0.14	25965790	3670	11.91	7040	7150	7000	9190	4950	7070	7075.15	0.74	544	7723	7396	7233	6906	6743	7315	6825	24	2120	500	4800	10	1	4864367	343	16.57	1.00	12	0.08	426.00	7082.00	13450	20231108	-47.51	7000	20241113	0.86	12850	-45.06	20240104	7000	0.86	20241113	12930	-45.40	20231227	7000	0.86	20241113	2.24	N	199730	500	24 억	36060	N	N	N	N
105	20241113	090558	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7070	0	3	0.00	7757560	1103	3.58	7040	7070	7000	9190	4950	7070	7033.15	0.74	95	7723	7396	7233	6906	6743	7315	6825	24	2120	500	4800	10	1	4864367	344	16.60	1.00	12	0.02	426.00	7082.00	13450	20231108	-47.43	7000	20241113	1.00	12850	-44.98	20240104	7000	1.00	20241113	12930	-45.32	20231227	7000	1.00	20241113	2.24	N	199730	500	24 억	36060	N	N	N	N
106	20241112	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7070	-500	5	-6.61	221986540	30785	328.62	7530	7560	7070	9840	5300	7570	7211.61	0.75	-411	7956	7762	7656	7462	7356	7710	7410	24	2270	500	5140	10	1	4864367	344	16.60	1.00	12	0.63	426.00	7082.00	13450	20231108	-47.43	7000	20240806	1.00	12850	-44.98	20240104	7000	1.00	20240806	12930	-45.32	20231227	7000	1.00	20240806	2.27	N	199730	500	24 억	36384	N	N	N	N
107	20241112	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7120	-450	5	-5.94	197167870	27282	291.23	7530	7560	7100	9840	5300	7570	7227.03	0.75	38	7956	7762	7656	7462	7356	7710	7410	24	2270	500	5140	10	1	4864367	346	16.71	1.01	12	0.56	426.00	7082.00	13450	20231108	-47.06	7000	20240806	1.71	12850	-44.59	20240104	7000	1.71	20240806	12930	-44.93	20231227	7000	1.71	20240806	2.27	N	199730	500	24 억	36384	N	N	N	N
108	20241112	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7190	-380	5	-5.02	136261890	18744	200.09	7530	7560	7170	9840	5300	7570	7269.63	0.75	-41	7956	7762	7656	7462	7356	7710	7410	24	2270	500	5140	10	1	4864367	350	16.88	1.02	12	0.39	426.00	7082.00	13450	20231108	-46.54	7000	20240806	2.71	12850	-44.05	20240104	7000	2.71	20240806	12930	-44.39	20231227	7000	2.71	20240806	2.27	N	199730	500	24 억	36384	N	N	N	N
109	20241112	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7230	-340	5	-4.49	128872920	17719	189.14	7530	7560	7170	9840	5300	7570	7273.15	0.75	470	7956	7762	7656	7462	7356	7710	7410	24	2270	500	5140	10	1	4864367	352	16.97	1.02	12	0.36	426.00	7082.00	13450	20231108	-46.25	7000	20240806	3.29	12850	-43.74	20240104	7000	3.29	20240806	12930	-44.08	20231227	7000	3.29	20240806	2.27	N	199730	500	24 억	36384	N	N	N	N
110	20241112	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7210	-360	5	-4.76	124348480	17093	182.46	7530	7560	7170	9840	5300	7570	7274.82	0.75	580	7956	7762	7656	7462	7356	7710	7410	24	2270	500	5140	10	1	4864367	351	16.92	1.02	12	0.35	426.00	7082.00	13450	20231108	-46.39	7000	20240806	3.00	12850	-43.89	20240104	7000	3.00	20240806	12930	-44.24	20231227	7000	3.00	20240806	2.27	N	199730	500	24 억	36384	N	N	N	N
111	20241112	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-280	5	-3.70	117842310	16196	172.89	7530	7560	7170	9840	5300	7570	7276.01	0.75	1091	7956	7762	7656	7462	7356	7710	7410	24	2270	500	5140	10	1	4864367	355	17.11	1.03	12	0.33	426.00	7082.00	13450	20231108	-45.80	7000	20240806	4.14	12850	-43.27	20240104	7000	4.14	20240806	12930	-43.62	20231227	7000	4.14	20240806	2.27	N	199730	500	24 억	36384	N	N	N	N
112	20241112	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7230	-340	5	-4.49	98738600	13570	144.85	7530	7560	7170	9840	5300	7570	7276.24	0.75	1401	7956	7762	7656	7462	7356	7710	7410	24	2270	500	5140	10	1	4864367	352	16.97	1.02	12	0.28	426.00	7082.00	13450	20231108	-46.25	7000	20240806	3.29	12850	-43.74	20240104	7000	3.29	20240806	12930	-44.08	20231227	7000	3.29	20240806	2.27	N	199730	500	24 억	36384	N	N	N	N
113	20241112	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7430	-140	5	-1.85	24175430	3247	34.66	7530	7560	7340	9840	5300	7570	7445.47	0.75	241	7956	7762	7656	7462	7356	7710	7410	24	2270	500	5140	10	1	4864367	361	17.44	1.05	12	0.07	426.00	7082.00	13450	20231108	-44.76	7000	20240806	6.14	12850	-42.18	20240104	7000	6.14	20240806	12930	-42.54	20231227	7000	6.14	20240806	2.27	N	199730	500	24 억	36384	N	N	N	N
114	20241111	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7570	-290	5	-3.69	70981800	9267	218.36	7780	7850	7550	10210	5510	7860	7659.63	0.82	-3468	8053	7956	7853	7756	7653	8005	7805	24	2350	500	5340	10	1	4864367	368	17.77	1.07	12	0.19	426.00	7082.00	13450	20231108	-43.72	7000	20240806	8.14	12850	-41.09	20240104	7000	8.14	20240806	12930	-41.45	20231227	7000	8.14	20240806	2.28	N	199730	500	24 억	39849	N	N	N	N
115	20241111	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7580	-280	5	-3.56	68809360	8980	211.59	7780	7850	7550	10210	5510	7860	7662.51	0.82	-3285	8053	7956	7853	7756	7653	8005	7805	24	2350	500	5340	10	1	4864367	369	17.79	1.07	12	0.18	426.00	7082.00	13450	20231108	-43.64	7000	20240806	8.29	12850	-41.01	20240104	7000	8.29	20240806	12930	-41.38	20231227	7000	8.29	20240806	2.28	N	199730	500	24 억	39849	N	N	N	N
116	20241111	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	-240	5	-3.05	62695210	8172	192.55	7780	7850	7570	10210	5510	7860	7671.95	0.82	-3180	8053	7956	7853	7756	7653	8005	7805	24	2350	500	5340	10	1	4864367	371	17.89	1.08	12	0.17	426.00	7082.00	13450	20231108	-43.35	7000	20240806	8.86	12850	-40.70	20240104	7000	8.86	20240806	12930	-41.07	20231227	7000	8.86	20240806	2.28	N	199730	500	24 억	39849	N	N	N	N
117	20241111	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7640	-220	5	-2.80	62581030	8157	192.20	7780	7850	7570	10210	5510	7860	7672.06	0.82	-3175	8053	7956	7853	7756	7653	8005	7805	24	2350	500	5340	10	1	4864367	372	17.93	1.08	12	0.17	426.00	7082.00	13450	20231108	-43.20	7000	20240806	9.14	12850	-40.54	20240104	7000	9.14	20240806	12930	-40.91	20231227	7000	9.14	20240806	2.28	N	199730	500	24 억	39849	N	N	N	N
118	20241111	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	-240	5	-3.05	56684880	7381	173.92	7780	7850	7580	10210	5510	7860	7679.84	0.82	-3019	8053	7956	7853	7756	7653	8005	7805	24	2350	500	5340	10	1	4864367	371	17.89	1.08	12	0.15	426.00	7082.00	13450	20231108	-43.35	7000	20240806	8.86	12850	-40.70	20240104	7000	8.86	20240806	12930	-41.07	20231227	7000	8.86	20240806	2.28	N	199730	500	24 억	39849	N	N	N	N
119	20241111	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	-240	5	-3.05	54035710	7033	165.72	7780	7850	7580	10210	5510	7860	7683.17	0.82	-2991	8053	7956	7853	7756	7653	8005	7805	24	2350	500	5340	10	1	4864367	371	17.89	1.08	12	0.14	426.00	7082.00	13450	20231108	-43.35	7000	20240806	8.86	12850	-40.70	20240104	7000	8.86	20240806	12930	-41.07	20231227	7000	8.86	20240806	2.28	N	199730	500	24 억	39849	N	N	N	N
120	20241111	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	-240	5	-3.05	37578780	4868	114.70	7780	7850	7610	10210	5510	7860	7719.55	0.82	-3171	8053	7956	7853	7756	7653	8005	7805	24	2350	500	5340	10	1	4864367	371	17.89	1.08	12	0.10	426.00	7082.00	13450	20231108	-43.35	7000	20240806	8.86	12850	-40.70	20240104	7000	8.86	20240806	12930	-41.07	20231227	7000	8.86	20240806	2.28	N	199730	500	24 억	39849	N	N	N	N
121	20241111	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7780	-80	5	-1.02	1210510	155	3.65	7780	7850	7780	10210	5510	7860	7809.74	0.82	-63	8053	7956	7853	7756	7653	8005	7805	24	2350	500	5340	10	1	4864367	378	18.26	1.10	12	0.00	426.00	7082.00	13450	20231108	-42.16	7000	20240806	11.14	12850	-39.46	20240104	7000	11.14	20240806	12930	-39.83	20231227	7000	11.14	20240806	2.28	N	199730	500	24 억	39849	N	N	N	N
122	20241108	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7860	10	2	0.13	33361260	4238	27.69	7750	7950	7750	10200	5500	7850	7871.93	0.79	1179	8056	7952	7766	7662	7476	7995	7705	24	2350	500	5330	10	1	4864367	382	18.45	1.11	12	0.09	426.00	7082.00	13450	20231108	-41.56	7000	20240806	12.29	12850	-38.83	20240104	7000	12.29	20240806	13450	-41.56	20231108	7000	12.29	20240806	2.30	N	199730	500	24 억	38668	N	N	N	N
123	20241108	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7890	40	2	0.51	29196320	3708	24.23	7750	7950	7750	10200	5500	7850	7873.87	0.79	1576	8056	7952	7766	7662	7476	7995	7705	24	2350	500	5330	10	1	4864367	384	18.52	1.11	12	0.08	426.00	7082.00	13450	20231108	-41.34	7000	20240806	12.71	12850	-38.60	20240104	7000	12.71	20240806	13450	-41.34	20231108	7000	12.71	20240806	2.30	N	199730	500	24 억	38668	N	N	N	N
124	20241108	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7860	10	2	0.13	24921080	3166	20.69	7750	7950	7750	10200	5500	7850	7871.47	0.79	1631	8056	7952	7766	7662	7476	7995	7705	24	2350	500	5330	10	1	4864367	382	18.45	1.11	12	0.07	426.00	7082.00	13450	20231108	-41.56	7000	20240806	12.29	12850	-38.83	20240104	7000	12.29	20240806	13450	-41.56	20231108	7000	12.29	20240806	2.30	N	199730	500	24 억	38668	N	N	N	N
125	20241108	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7890	40	2	0.51	21753430	2763	18.06	7750	7950	7750	10200	5500	7850	7873.12	0.79	1463	8056	7952	7766	7662	7476	7995	7705	24	2350	500	5330	10	1	4864367	384	18.52	1.11	12	0.06	426.00	7082.00	13450	20231108	-41.34	7000	20240806	12.71	12850	-38.60	20240104	7000	12.71	20240806	13450	-41.34	20231108	7000	12.71	20240806	2.30	N	199730	500	24 억	38668	N	N	N	N
126	20241108	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7880	30	2	0.38	16513550	2096	13.70	7750	7950	7750	10200	5500	7850	7878.60	0.79	1033	8056	7952	7766	7662	7476	7995	7705	24	2350	500	5330	10	1	4864367	383	18.50	1.11	12	0.04	426.00	7082.00	13450	20231108	-41.41	7000	20240806	12.57	12850	-38.68	20240104	7000	12.57	20240806	13450	-41.41	20231108	7000	12.57	20240806	2.30	N	199730	500	24 억	38668	N	N	N	N
127	20241108	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7840	-10	5	-0.13	16324580	2072	13.54	7750	7950	7750	10200	5500	7850	7878.66	0.79	1042	8056	7952	7766	7662	7476	7995	7705	24	2350	500	5330	10	1	4864367	381	18.40	1.11	12	0.04	426.00	7082.00	13450	20231108	-41.71	7000	20240806	12.00	12850	-38.99	20240104	7000	12.00	20240806	13450	-41.71	20231108	7000	12.00	20240806	2.30	N	199730	500	24 억	38668	N	N	N	N
128	20241108	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7880	30	2	0.38	13520590	1715	11.21	7750	7950	7750	10200	5500	7850	7883.73	0.79	750	8056	7952	7766	7662	7476	7995	7705	24	2350	500	5330	10	1	4864367	383	18.50	1.11	12	0.04	426.00	7082.00	13450	20231108	-41.41	7000	20240806	12.57	12850	-38.68	20240104	7000	12.57	20240806	13450	-41.41	20231108	7000	12.57	20240806	2.30	N	199730	500	24 억	38668	N	N	N	N
129	20241108	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7850	0	3	0.00	1434530	184	1.20	7750	7850	7750	10200	5500	7850	7796.36	0.79	-23	8056	7952	7766	7662	7476	7995	7705	24	2350	500	5330	10	1	4864367	382	18.43	1.11	12	0.00	426.00	7082.00	13450	20231108	-41.64	7000	20240806	12.14	12850	-38.91	20240104	7000	12.14	20240806	13450	-41.64	20231108	7000	12.14	20240806	2.30	N	199730	500	24 억	38668	N	N	N	N
130	20241107	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7850	0	3	0.00	117668090	15247	102.83	7850	7870	7580	10200	5500	7850	7717.46	0.85	-2741	8196	8022	7886	7712	7576	7955	7645	24	2350	500	5330	10	1	4864367	382	18.43	1.11	12	0.31	426.00	7082.00	13450	20231108	-41.64	7000	20240806	12.14	12850	-38.91	20240104	7000	12.14	20240806	13450	-41.64	20231108	7000	12.14	20240806	2.31	N	199730	500	24 억	41399	N	N	N	N
131	20241107	150831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7740	-110	5	-1.40	107171880	13898	93.73	7850	7870	7580	10200	5500	7850	7711.32	0.85	-2956	8196	8022	7886	7712	7576	7955	7645	24	2350	500	5330	10	1	4864367	377	18.17	1.09	12	0.29	426.00	7082.00	13450	20231108	-42.45	7000	20240806	10.57	12850	-39.77	20240104	7000	10.57	20240806	13450	-42.45	20231108	7000	10.57	20240806	2.31	N	199730	500	24 억	41399	N	N	N	N
132	20241107	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7790	-60	5	-0.76	104071700	13497	91.02	7850	7870	7580	10200	5500	7850	7710.73	0.85	-2891	8196	8022	7886	7712	7576	7955	7645	24	2350	500	5330	10	1	4864367	379	18.29	1.10	12	0.28	426.00	7082.00	13450	20231108	-42.08	7000	20240806	11.29	12850	-39.38	20240104	7000	11.29	20240806	13450	-42.08	20231108	7000	11.29	20240806	2.31	N	199730	500	24 억	41399	N	N	N	N
133	20241107	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7800	-50	5	-0.64	103712910	13451	90.71	7850	7870	7580	10200	5500	7850	7710.42	0.85	-2915	8196	8022	7886	7712	7576	7955	7645	24	2350	500	5330	10	1	4864367	379	18.31	1.10	12	0.28	426.00	7082.00	13450	20231108	-42.01	7000	20240806	11.43	12850	-39.30	20240104	7000	11.43	20240806	13450	-42.01	20231108	7000	11.43	20240806	2.31	N	199730	500	24 억	41399	N	N	N	N
134	20241107	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7850	0	3	0.00	85567450	11142	75.14	7850	7870	7580	10200	5500	7850	7679.72	0.85	-817	8196	8022	7886	7712	7576	7955	7645	24	2350	500	5330	10	1	4864367	382	18.43	1.11	12	0.23	426.00	7082.00	13450	20231108	-41.64	7000	20240806	12.14	12850	-38.91	20240104	7000	12.14	20240806	13450	-41.64	20231108	7000	12.14	20240806	2.31	N	199730	500	24 억	41399	N	N	N	N
135	20241107	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	-200	5	-2.55	66116430	8632	58.21	7850	7870	7580	10200	5500	7850	7659.46	0.85	-432	8196	8022	7886	7712	7576	7955	7645	24	2350	500	5330	10	1	4864367	372	17.96	1.08	12	0.18	426.00	7082.00	13450	20231108	-43.12	7000	20240806	9.29	12850	-40.47	20240104	7000	9.29	20240806	13450	-43.12	20231108	7000	9.29	20240806	2.31	N	199730	500	24 억	41399	N	N	N	N
136	20241107	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	-200	5	-2.55	51255860	6681	45.06	7850	7870	7610	10200	5500	7850	7671.88	0.85	-71	8196	8022	7886	7712	7576	7955	7645	24	2350	500	5330	10	1	4864367	372	17.96	1.08	12	0.14	426.00	7082.00	13450	20231108	-43.12	7000	20240806	9.29	12850	-40.47	20240104	7000	9.29	20240806	13450	-43.12	20231108	7000	9.29	20240806	2.31	N	199730	500	24 억	41399	N	N	N	N
137	20241107	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7750	-100	5	-1.27	3070490	394	2.66	7850	7870	7750	10200	5500	7850	7793.12	0.85	-233	8196	8022	7886	7712	7576	7955	7645	24	2350	500	5330	10	1	4864367	377	18.19	1.09	12	0.01	426.00	7082.00	13450	20231108	-42.38	7000	20240806	10.71	12850	-39.69	20240104	7000	10.71	20240806	13450	-42.38	20231108	7000	10.71	20240806	2.31	N	199730	500	24 억	41399	N	N	N	N
138	20241106	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7850	-190	5	-2.36	116431490	14818	145.77	8060	8060	7750	10450	5630	8040	7857.44	0.85	-139	8226	8132	8026	7932	7826	8180	7980	24	2410	500	5460	10	1	4864367	382	18.43	1.11	12	0.30	426.00	7082.00	13450	20231108	-41.64	7000	20240806	12.14	12850	-38.91	20240104	7000	12.14	20240806	13450	-41.64	20231108	7000	12.14	20240806	2.42	N	199730	500	24 억	41535	N	N	N	N
139	20241106	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7770	-270	5	-3.36	106426860	13537	133.17	8060	8060	7770	10450	5630	8040	7861.92	0.85	-754	8226	8132	8026	7932	7826	8180	7980	24	2410	500	5460	10	1	4864367	378	18.24	1.10	12	0.28	426.00	7082.00	13450	20231108	-42.23	7000	20240806	11.00	12850	-39.53	20240104	7000	11.00	20240806	13450	-42.23	20231108	7000	11.00	20240806	2.42	N	199730	500	24 억	41535	N	N	N	N
140	20241106	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7810	-230	5	-2.86	85791130	10893	107.16	8060	8060	7780	10450	5630	8040	7875.80	0.85	-1705	8226	8132	8026	7932	7826	8180	7980	24	2410	500	5460	10	1	4864367	380	18.33	1.10	12	0.22	426.00	7082.00	13450	20231108	-41.93	7000	20240806	11.57	12850	-39.22	20240104	7000	11.57	20240806	13450	-41.93	20231108	7000	11.57	20240806	2.42	N	199730	500	24 억	41535	N	N	N	N
141	20241106	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7850	-190	5	-2.36	69172110	8763	86.21	8060	8060	7810	10450	5630	8040	7893.66	0.85	-1370	8226	8132	8026	7932	7826	8180	7980	24	2410	500	5460	10	1	4864367	382	18.43	1.11	12	0.18	426.00	7082.00	13450	20231108	-41.64	7000	20240806	12.14	12850	-38.91	20240104	7000	12.14	20240806	13450	-41.64	20231108	7000	12.14	20240806	2.42	N	199730	500	24 억	41535	N	N	N	N
142	20241106	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7840	-200	5	-2.49	47538800	6004	59.07	8060	8060	7840	10450	5630	8040	7917.85	0.85	-658	8226	8132	8026	7932	7826	8180	7980	24	2410	500	5460	10	1	4864367	381	18.40	1.11	12	0.12	426.00	7082.00	13450	20231108	-41.71	7000	20240806	12.00	12850	-38.99	20240104	7000	12.00	20240806	13450	-41.71	20231108	7000	12.00	20240806	2.42	N	199730	500	24 억	41535	N	N	N	N
143	20241106	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7950	-90	5	-1.12	15669490	1961	19.29	8060	8060	7900	10450	5630	8040	7990.56	0.85	65	8226	8132	8026	7932	7826	8180	7980	24	2410	500	5460	10	1	4864367	387	18.66	1.12	12	0.04	426.00	7082.00	13450	20231108	-40.89	7000	20240806	13.57	12850	-38.13	20240104	7000	13.57	20240806	13450	-40.89	20231108	7000	13.57	20240806	2.42	N	199730	500	24 억	41535	N	N	N	N
144	20241106	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8060	20	2	0.25	9036580	1129	11.11	8060	8060	7900	10450	5630	8040	8004.06	0.85	1	8226	8132	8026	7932	7826	8180	7980	24	2410	500	5460	10	1	4864367	392	18.92	1.14	12	0.02	426.00	7082.00	13450	20231108	-40.07	7000	20240806	15.14	12850	-37.28	20240104	7000	15.14	20240806	13450	-40.07	20231108	7000	15.14	20240806	2.42	N	199730	500	24 억	41535	N	N	N	N
145	20241106	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7980	-60	5	-0.75	4234420	531	5.22	8060	8060	7900	10450	5630	8040	7974.43	0.85	5	8226	8132	8026	7932	7826	8180	7980	24	2410	500	5460	10	1	4864367	388	18.73	1.13	12	0.01	426.00	7082.00	13450	20231108	-40.67	7000	20240806	14.00	12850	-37.90	20240104	7000	14.00	20240806	13450	-40.67	20231108	7000	14.00	20240806	2.42	N	199730	500	24 억	41535	N	N	N	N
146	20241105	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8040	40	2	0.50	80349870	10064	78.90	8000	8120	7920	10400	5600	8000	7983.68	0.83	1198	8233	8116	8003	7886	7773	8060	7830	24	2400	500	5440	10	1	4864367	391	18.87	1.14	12	0.21	426.00	7082.00	13450	20231108	-40.22	7000	20240806	14.86	12850	-37.43	20240104	7000	14.86	20240806	13450	-40.22	20231108	7000	14.86	20240806	2.42	N	199730	500	24 억	40338	N	N	N	N
147	20241105	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8010	10	2	0.12	73905340	9260	72.60	8000	8120	7920	10400	5600	8000	7981.14	0.83	829	8233	8116	8003	7886	7773	8060	7830	24	2400	500	5440	10	1	4864367	390	18.80	1.13	12	0.19	426.00	7082.00	13450	20231108	-40.45	7000	20240806	14.43	12850	-37.67	20240104	7000	14.43	20240806	13450	-40.45	20231108	7000	14.43	20240806	2.42	N	199730	500	24 억	40338	N	N	N	N
148	20241105	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8050	50	2	0.62	68093110	8538	66.94	8000	8120	7920	10400	5600	8000	7975.30	0.83	862	8233	8116	8003	7886	7773	8060	7830	24	2400	500	5440	10	1	4864367	392	18.90	1.14	12	0.18	426.00	7082.00	13450	20231108	-40.15	7000	20240806	15.00	12850	-37.35	20240104	7000	15.00	20240806	13450	-40.15	20231108	7000	15.00	20240806	2.42	N	199730	500	24 억	40338	N	N	N	N
149	20241105	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	0	3	0.00	59773350	7497	58.78	8000	8120	7920	10400	5600	8000	7972.97	0.83	915	8233	8116	8003	7886	7773	8060	7830	24	2400	500	5440	10	1	4864367	389	18.78	1.13	12	0.15	426.00	7082.00	13450	20231108	-40.52	7000	20240806	14.29	12850	-37.74	20240104	7000	14.29	20240806	13450	-40.52	20231108	7000	14.29	20240806	2.42	N	199730	500	24 억	40338	N	N	N	N
150	20241105	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	0	3	0.00	53931110	6768	53.06	8000	8120	7920	10400	5600	8000	7968.54	0.83	696	8233	8116	8003	7886	7773	8060	7830	24	2400	500	5440	10	1	4864367	389	18.78	1.13	12	0.14	426.00	7082.00	13450	20231108	-40.52	7000	20240806	14.29	12850	-37.74	20240104	7000	14.29	20240806	13450	-40.52	20231108	7000	14.29	20240806	2.42	N	199730	500	24 억	40338	N	N	N	N
151	20241105	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7920	-80	5	-1.00	49821770	6253	49.02	8000	8120	7920	10400	5600	8000	7967.66	0.83	519	8233	8116	8003	7886	7773	8060	7830	24	2400	500	5440	10	1	4864367	385	18.59	1.12	12	0.13	426.00	7082.00	13450	20231108	-41.12	7000	20240806	13.14	12850	-38.37	20240104	7000	13.14	20240806	13450	-41.12	20231108	7000	13.14	20240806	2.42	N	199730	500	24 억	40338	N	N	N	N
152	20241105	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7990	-10	5	-0.12	8039340	1003	7.86	8000	8120	7970	10400	5600	8000	8015.29	0.83	-586	8233	8116	8003	7886	7773	8060	7830	24	2400	500	5440	10	1	4864367	389	18.76	1.13	12	0.02	426.00	7082.00	13450	20231108	-40.59	7000	20240806	14.14	12850	-37.82	20240104	7000	14.14	20240806	13450	-40.59	20231108	7000	14.14	20240806	2.42	N	199730	500	24 억	40338	N	N	N	N
153	20241105	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8040	40	2	0.50	2647810	331	2.60	8000	8040	7970	10400	5600	8000	7999.43	0.83	-178	8233	8116	8003	7886	7773	8060	7830	24	2400	500	5440	10	1	4864367	391	18.87	1.14	12	0.01	426.00	7082.00	13450	20231108	-40.22	7000	20240806	14.86	12850	-37.43	20240104	7000	14.86	20240806	13450	-40.22	20231108	7000	14.86	20240806	2.42	N	199730	500	24 억	40338	N	N	N	N
154	20241104	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	70	2	0.88	99825360	12454	139.82	8060	8120	7890	10300	5560	7930	8015.53	0.84	-434	8230	8080	7940	7790	7650	8155	7865	24	2370	500	5390	10	1	4864367	389	18.78	1.13	12	0.26	426.00	7082.00	13450	20231108	-40.52	7000	20240806	14.29	12850	-37.74	20240104	7000	14.29	20240806	13450	-40.52	20231108	7000	14.29	20240806	2.42	N	199730	500	24 억	40775	N	N	N	N
155	20241104	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7990	60	2	0.76	83196690	10385	116.59	8060	8120	7890	10300	5560	7930	8011.24	0.84	-195	8230	8080	7940	7790	7650	8155	7865	24	2370	500	5390	10	1	4864367	389	18.76	1.13	12	0.21	426.00	7082.00	13450	20231108	-40.59	7000	20240806	14.14	12850	-37.82	20240104	7000	14.14	20240806	13450	-40.59	20231108	7000	14.14	20240806	2.42	N	199730	500	24 억	40775	N	N	N	N
156	20241104	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	140	2	1.77	51477870	6413	72.00	8060	8120	7890	10300	5560	7930	8027.11	0.84	-216	8230	8080	7940	7790	7650	8155	7865	24	2370	500	5390	10	1	4864367	393	18.94	1.14	12	0.13	426.00	7082.00	13450	20231108	-40.00	7000	20240806	15.29	12850	-37.20	20240104	7000	15.29	20240806	13450	-40.00	20231108	7000	15.29	20240806	2.42	N	199730	500	24 억	40775	N	N	N	N
157	20241104	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	100	2	1.26	41824190	5209	58.48	8060	8120	7890	10300	5560	7930	8029.22	0.84	-456	8230	8080	7940	7790	7650	8155	7865	24	2370	500	5390	10	1	4864367	391	18.85	1.13	12	0.11	426.00	7082.00	13450	20231108	-40.30	7000	20240806	14.71	12850	-37.51	20240104	7000	14.71	20240806	13450	-40.30	20231108	7000	14.71	20240806	2.42	N	199730	500	24 억	40775	N	N	N	N
158	20241104	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	100	2	1.26	31876800	3975	44.63	8060	8120	7890	10300	5560	7930	8019.32	0.84	-377	8230	8080	7940	7790	7650	8155	7865	24	2370	500	5390	10	1	4864367	391	18.85	1.13	12	0.08	426.00	7082.00	13450	20231108	-40.30	7000	20240806	14.71	12850	-37.51	20240104	7000	14.71	20240806	13450	-40.30	20231108	7000	14.71	20240806	2.42	N	199730	500	24 억	40775	N	N	N	N
159	20241104	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8020	90	2	1.13	27065310	3375	37.89	8060	8120	7890	10300	5560	7930	8019.35	0.84	-314	8230	8080	7940	7790	7650	8155	7865	24	2370	500	5390	10	1	4864367	390	18.83	1.13	12	0.07	426.00	7082.00	13450	20231108	-40.37	7000	20240806	14.57	12850	-37.59	20240104	7000	14.57	20240806	13450	-40.37	20231108	7000	14.57	20240806	2.42	N	199730	500	24 억	40775	N	N	N	N
160	20241104	100748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8070	140	2	1.77	23222720	2897	32.52	8060	8120	7890	10300	5560	7930	8016.13	0.84	-297	8230	8080	7940	7790	7650	8155	7865	24	2370	500	5390	10	1	4864367	393	18.94	1.14	12	0.06	426.00	7082.00	13450	20231108	-40.00	7000	20240806	15.29	12850	-37.20	20240104	7000	15.29	20240806	13450	-40.00	20231108	7000	15.29	20240806	2.42	N	199730	500	24 억	40775	N	N	N	N
161	20241104	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7950	20	2	0.25	3693800	464	5.21	8060	8060	7890	10300	5560	7930	7960.78	0.84	-27	8230	8080	7940	7790	7650	8155	7865	24	2370	500	5390	10	1	4864367	387	18.66	1.12	12	0.01	426.00	7082.00	13450	20231108	-40.89	7000	20240806	13.57	12850	-38.13	20240104	7000	13.57	20240806	13450	-40.89	20231108	7000	13.57	20240806	2.42	N	199730	500	24 억	40775	N	N	N	N
162	20241101	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7930	-30	5	-0.38	68667130	8678	90.18	7900	8090	7800	10340	5580	7960	7912.78	0.85	-786	8173	8066	7963	7856	7753	8015	7805	24	2380	500	5410	10	1	4864367	386	18.62	1.12	12	0.18	426.00	7082.00	13450	20231108	-41.04	7000	20240806	13.29	12850	-38.29	20240104	7000	13.29	20240806	13450	-41.04	20231108	7000	13.29	20240806	2.44	N	199730	500	24 억	41561	N	N	N	N
163	20241101	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7970	10	2	0.13	64348910	8133	84.52	7900	8090	7800	10340	5580	7960	7912.08	0.85	-733	8173	8066	7963	7856	7753	8015	7805	24	2380	500	5410	10	1	4864367	388	18.71	1.13	12	0.17	426.00	7082.00	13450	20231108	-40.74	7000	20240806	13.86	12850	-37.98	20240104	7000	13.86	20240806	13450	-40.74	20231108	7000	13.86	20240806	2.44	N	199730	500	24 억	41561	N	N	N	N
164	20241101	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8050	90	2	1.13	56387370	7130	74.09	7900	8090	7800	10340	5580	7960	7908.47	0.85	-1034	8173	8066	7963	7856	7753	8015	7805	24	2380	500	5410	10	1	4864367	392	18.90	1.14	12	0.15	426.00	7082.00	13450	20231108	-40.15	7000	20240806	15.00	12850	-37.35	20240104	7000	15.00	20240806	13450	-40.15	20231108	7000	15.00	20240806	2.44	N	199730	500	24 억	41561	N	N	N	N
165	20241101	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8020	60	2	0.75	51203370	6480	67.34	7900	8090	7800	10340	5580	7960	7901.75	0.85	-641	8173	8066	7963	7856	7753	8015	7805	24	2380	500	5410	10	1	4864367	390	18.83	1.13	12	0.13	426.00	7082.00	13450	20231108	-40.37	7000	20240806	14.57	12850	-37.59	20240104	7000	14.57	20240806	13450	-40.37	20231108	7000	14.57	20240806	2.44	N	199730	500	24 억	41561	N	N	N	N
166	20241101	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7920	-40	5	-0.50	41982840	5324	55.33	7900	8090	7800	10340	5580	7960	7885.58	0.85	-606	8173	8066	7963	7856	7753	8015	7805	24	2380	500	5410	10	1	4864367	385	18.59	1.12	12	0.11	426.00	7082.00	13450	20231108	-41.12	7000	20240806	13.14	12850	-38.37	20240104	7000	13.14	20240806	13450	-41.12	20231108	7000	13.14	20240806	2.44	N	199730	500	24 억	41561	N	N	N	N
167	20241101	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7870	-90	5	-1.13	35038060	4441	46.15	7900	8090	7800	10340	5580	7960	7889.68	0.85	-1095	8173	8066	7963	7856	7753	8015	7805	24	2380	500	5410	10	1	4864367	383	18.47	1.11	12	0.09	426.00	7082.00	13450	20231108	-41.49	7000	20240806	12.43	12850	-38.75	20240104	7000	12.43	20240806	13450	-41.49	20231108	7000	12.43	20240806	2.44	N	199730	500	24 억	41561	N	N	N	N
168	20241101	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7940	-20	5	-0.25	29557410	3745	38.92	7900	8090	7800	10340	5580	7960	7892.50	0.85	-726	8173	8066	7963	7856	7753	8015	7805	24	2380	500	5410	10	1	4864367	386	18.64	1.12	12	0.08	426.00	7082.00	13450	20231108	-40.97	7000	20240806	13.43	12850	-38.21	20240104	7000	13.43	20240806	13450	-40.97	20231108	7000	13.43	20240806	2.44	N	199730	500	24 억	41561	N	N	N	N
169	20241101	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7840	-120	5	-1.51	10482150	1318	13.70	7900	8090	7820	10340	5580	7960	7953.07	0.85	-389	8173	8066	7963	7856	7753	8015	7805	24	2380	500	5410	10	1	4864367	381	18.40	1.11	12	0.03	426.00	7082.00	13450	20231108	-41.71	7000	20240806	12.00	12850	-38.99	20240104	7000	12.00	20240806	13450	-41.71	20231108	7000	12.00	20240806	2.44	N	199730	500	24 억	41561	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History