KissMeData/010470/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-120	5	-1.79	192850050	29402	93.99	6700	6790	6440	8720	4700	6710	6559.07	1.46	-5392	7083	6896	6763	6576	6443	6990	6670	120	2010	1000	4830	10	1	11975050	789	8.03	0.66	12	0.25	821.00	9913.00	14500	20231122	-54.55	5650	20240909	16.64	10950	-39.82	20240102	5650	16.64	20240909	13370	-50.71	20231201	5650	16.64	20240909	2.81	N	010470	1000	119 억	174319	N	N	N	N
3	20241129	150301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	-140	5	-2.09	181739560	27711	88.58	6700	6790	6440	8720	4700	6710	6558.39	1.46	-4443	7083	6896	6763	6576	6443	6990	6670	120	2010	1000	4830	10	1	11975050	787	8.00	0.66	12	0.23	821.00	9913.00	14500	20231122	-54.69	5650	20240909	16.28	10950	-40.00	20240102	5650	16.28	20240909	13370	-50.86	20231201	5650	16.28	20240909	2.81	N	010470	1000	119 억	174319	N	N	N	N
4	20241129	140300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	-160	5	-2.38	172806880	26344	84.21	6700	6790	6440	8720	4700	6710	6559.63	1.46	-3793	7083	6896	6763	6576	6443	6990	6670	120	2010	1000	4830	10	1	11975050	784	7.98	0.66	12	0.22	821.00	9913.00	14500	20231122	-54.83	5650	20240909	15.93	10950	-40.18	20240102	5650	15.93	20240909	13370	-51.01	20231201	5650	15.93	20240909	2.81	N	010470	1000	119 억	174319	N	N	N	N
5	20241129	130300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	-170	5	-2.53	153140100	23308	74.51	6700	6790	6440	8720	4700	6710	6570.28	1.46	-3756	7083	6896	6763	6576	6443	6990	6670	120	2010	1000	4830	10	1	11975050	783	7.97	0.66	12	0.19	821.00	9913.00	14500	20231122	-54.90	5650	20240909	15.75	10950	-40.27	20240102	5650	15.75	20240909	13370	-51.08	20231201	5650	15.75	20240909	2.81	N	010470	1000	119 억	174319	N	N	N	N
6	20241129	120303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-130	5	-1.94	135056780	20530	65.63	6700	6790	6440	8720	4700	6710	6578.51	1.46	-3544	7083	6896	6763	6576	6443	6990	6670	120	2010	1000	4830	10	1	11975050	788	8.01	0.66	12	0.17	821.00	9913.00	14500	20231122	-54.62	5650	20240909	16.46	10950	-39.91	20240102	5650	16.46	20240909	13370	-50.79	20231201	5650	16.46	20240909	2.81	N	010470	1000	119 억	174319	N	N	N	N
7	20241129	110302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	-90	5	-1.34	118236130	17963	57.42	6700	6790	6440	8720	4700	6710	6582.20	1.46	-3544	7083	6896	6763	6576	6443	6990	6670	120	2010	1000	4830	10	1	11975050	793	8.06	0.67	12	0.15	821.00	9913.00	14500	20231122	-54.34	5650	20240909	17.17	10950	-39.54	20240102	5650	17.17	20240909	13370	-50.49	20231201	5650	17.17	20240909	2.81	N	010470	1000	119 억	174319	N	N	N	N
8	20241129	100303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	-160	5	-2.38	97600860	14827	47.40	6700	6790	6440	8720	4700	6710	6582.64	1.46	-3123	7083	6896	6763	6576	6443	6990	6670	120	2010	1000	4830	10	1	11975050	784	7.98	0.66	12	0.12	821.00	9913.00	14500	20231122	-54.83	5650	20240909	15.93	10950	-40.18	20240102	5650	15.93	20240909	13370	-51.01	20231201	5650	15.93	20240909	2.81	N	010470	1000	119 억	174319	N	N	N	N
9	20241129	090303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6750	40	2	0.60	5253090	784	2.51	6700	6750	6690	8720	4700	6710	6700.37	1.46	214	7083	6896	6763	6576	6443	6990	6670	120	2010	1000	4830	10	1	11975050	808	8.22	0.68	12	0.01	821.00	9913.00	14500	20231122	-53.45	5650	20240909	19.47	10950	-38.36	20240102	5650	19.47	20240909	13370	-49.51	20231201	5650	19.47	20240909	2.81	N	010470	1000	119 억	174319	N	N	N	N
10	20241128	160259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	20	2	0.30	213497200	31277	99.62	6630	6950	6630	8690	4690	6690	6826.40	1.47	-1637	6836	6762	6636	6562	6436	6700	6500	120	2000	1000	4810	10	1	11975050	804	8.17	0.68	12	0.26	821.00	9913.00	14710	20231121	-54.38	5650	20240909	18.76	10950	-38.72	20240102	5650	18.76	20240909	13370	-49.81	20231201	5650	18.76	20240909	2.85	N	010470	1000	119 억	175870	N	N	N	N
11	20241128	150305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	110	2	1.64	202896080	29702	94.61	6630	6950	6630	8690	4690	6690	6831.06	1.47	-1253	6836	6762	6636	6562	6436	6700	6500	120	2000	1000	4810	10	1	11975050	814	8.28	0.69	12	0.25	821.00	9913.00	14710	20231121	-53.77	5650	20240909	20.35	10950	-37.90	20240102	5650	20.35	20240909	13370	-49.14	20231201	5650	20.35	20240909	2.85	N	010470	1000	119 억	175870	N	N	N	N
12	20241128	140306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	110	2	1.64	193802170	28364	90.35	6630	6950	6630	8690	4690	6690	6832.68	1.47	-589	6836	6762	6636	6562	6436	6700	6500	120	2000	1000	4810	10	1	11975050	814	8.28	0.69	12	0.24	821.00	9913.00	14710	20231121	-53.77	5650	20240909	20.35	10950	-37.90	20240102	5650	20.35	20240909	13370	-49.14	20231201	5650	20.35	20240909	2.85	N	010470	1000	119 억	175870	N	N	N	N
13	20241128	130302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	180	2	2.69	183285860	26821	85.43	6630	6950	6630	8690	4690	6690	6833.67	1.47	-222	6836	6762	6636	6562	6436	6700	6500	120	2000	1000	4810	10	1	11975050	823	8.37	0.69	12	0.22	821.00	9913.00	14710	20231121	-53.30	5650	20240909	21.59	10950	-37.26	20240102	5650	21.59	20240909	13370	-48.62	20231201	5650	21.59	20240909	2.85	N	010470	1000	119 억	175870	N	N	N	N
14	20241128	120303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	210	2	3.14	174648770	25567	81.44	6630	6950	6630	8690	4690	6690	6831.02	1.47	-4	6836	6762	6636	6562	6436	6700	6500	120	2000	1000	4810	10	1	11975050	826	8.40	0.70	12	0.21	821.00	9913.00	14710	20231121	-53.09	5650	20240909	22.12	10950	-36.99	20240102	5650	22.12	20240909	13370	-48.39	20231201	5650	22.12	20240909	2.85	N	010470	1000	119 억	175870	N	N	N	N
15	20241128	110307	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	150	2	2.24	162832230	23844	75.95	6630	6950	6630	8690	4690	6690	6829.07	1.47	-18	6836	6762	6636	6562	6436	6700	6500	120	2000	1000	4810	10	1	11975050	819	8.33	0.69	12	0.20	821.00	9913.00	14710	20231121	-53.50	5650	20240909	21.06	10950	-37.53	20240102	5650	21.06	20240909	13370	-48.84	20231201	5650	21.06	20240909	2.85	N	010470	1000	119 억	175870	N	N	N	N
16	20241128	100303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	190	2	2.84	117696050	17239	54.91	6630	6950	6630	8690	4690	6690	6827.31	1.47	2216	6836	6762	6636	6562	6436	6700	6500	120	2000	1000	4810	10	1	11975050	824	8.38	0.69	12	0.14	821.00	9913.00	14710	20231121	-53.23	5650	20240909	21.77	10950	-37.17	20240102	5650	21.77	20240909	13370	-48.54	20231201	5650	21.77	20240909	2.85	N	010470	1000	119 억	175870	N	N	N	N
17	20241128	090302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	20	2	0.30	8323550	1255	4.00	6630	6730	6630	8690	4690	6690	6632.31	1.47	141	6836	6762	6636	6562	6436	6700	6500	120	2000	1000	4810	10	1	11975050	804	8.17	0.68	12	0.01	821.00	9913.00	14710	20231121	-54.38	5650	20240909	18.76	10950	-38.72	20240102	5650	18.76	20240909	13370	-49.81	20231201	5650	18.76	20240909	2.85	N	010470	1000	119 억	175870	N	N	N	N
18	20241127	160257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6690	-20	5	-0.30	207305410	31393	213.30	6710	6710	6510	8720	4700	6710	6603.54	1.39	9544	6850	6780	6670	6600	6490	6815	6635	120	2010	1000	4830	10	1	11975050	801	8.15	0.67	12	0.26	821.00	9913.00	15500	20231120	-56.84	5650	20240909	18.41	10950	-38.90	20240102	5650	18.41	20240909	13650	-50.99	20231127	5650	18.41	20240909	2.85	N	010470	1000	119 억	166305	N	N	N	N
19	20241127	150300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6690	-20	5	-0.30	201089830	30465	206.99	6710	6710	6510	8720	4700	6710	6600.68	1.39	9452	6850	6780	6670	6600	6490	6815	6635	120	2010	1000	4830	10	1	11975050	801	8.15	0.67	12	0.25	821.00	9913.00	15500	20231120	-56.84	5650	20240909	18.41	10950	-38.90	20240102	5650	18.41	20240909	13650	-50.99	20231127	5650	18.41	20240909	2.85	N	010470	1000	119 억	166305	N	N	N	N
20	20241127	140301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	-60	5	-0.89	187949170	28495	193.61	6710	6710	6510	8720	4700	6710	6595.86	1.39	9396	6850	6780	6670	6600	6490	6815	6635	120	2010	1000	4830	10	1	11975050	796	8.10	0.67	12	0.24	821.00	9913.00	15500	20231120	-57.10	5650	20240909	17.70	10950	-39.27	20240102	5650	17.70	20240909	13650	-51.28	20231127	5650	17.70	20240909	2.85	N	010470	1000	119 억	166305	N	N	N	N
21	20241127	130257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	-70	5	-1.04	181686780	27553	187.21	6710	6710	6510	8720	4700	6710	6594.08	1.39	9664	6850	6780	6670	6600	6490	6815	6635	120	2010	1000	4830	10	1	11975050	795	8.09	0.67	12	0.23	821.00	9913.00	15500	20231120	-57.16	5650	20240909	17.52	10950	-39.36	20240102	5650	17.52	20240909	13650	-51.36	20231127	5650	17.52	20240909	2.85	N	010470	1000	119 억	166305	N	N	N	N
22	20241127	120301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	-90	5	-1.34	175108690	26559	180.45	6710	6710	6510	8720	4700	6710	6593.20	1.39	9257	6850	6780	6670	6600	6490	6815	6635	120	2010	1000	4830	10	1	11975050	793	8.06	0.67	12	0.22	821.00	9913.00	15500	20231120	-57.29	5650	20240909	17.17	10950	-39.54	20240102	5650	17.17	20240909	13650	-51.50	20231127	5650	17.17	20240909	2.85	N	010470	1000	119 억	166305	N	N	N	N
23	20241127	110301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	-30	5	-0.45	74508350	11216	76.21	6710	6710	6600	8720	4700	6710	6643.04	1.39	1675	6850	6780	6670	6600	6490	6815	6635	120	2010	1000	4830	10	1	11975050	800	8.14	0.67	12	0.09	821.00	9913.00	15500	20231120	-56.90	5650	20240909	18.23	10950	-39.00	20240102	5650	18.23	20240909	13650	-51.06	20231127	5650	18.23	20240909	2.85	N	010470	1000	119 억	166305	N	N	N	N
24	20241127	100300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	-50	5	-0.75	28662920	4313	29.30	6710	6710	6600	8720	4700	6710	6645.70	1.39	359	6850	6780	6670	6600	6490	6815	6635	120	2010	1000	4830	10	1	11975050	798	8.11	0.67	12	0.04	821.00	9913.00	15500	20231120	-57.03	5650	20240909	17.88	10950	-39.18	20240102	5650	17.88	20240909	13650	-51.21	20231127	5650	17.88	20240909	2.85	N	010470	1000	119 억	166305	N	N	N	N
25	20241127	090301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	0	3	0.00	570350	85	0.58	6710	6710	6710	8720	4700	6710	6710.00	1.39	-12	6850	6780	6670	6600	6490	6815	6635	120	2010	1000	4830	10	1	11975050	804	8.17	0.68	12	0.00	821.00	9913.00	15500	20231120	-56.71	5650	20240909	18.76	10950	-38.72	20240102	5650	18.76	20240909	13650	-50.84	20231127	5650	18.76	20240909	2.85	N	010470	1000	119 억	166305	N	N	N	N
26	20241126	160300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6710	70	2	1.05	98102430	14706	19.57	6650	6740	6560	8630	4650	6640	6670.91	1.35	5391	7166	6902	6666	6402	6166	6785	6285	120	1990	1000	4780	10	1	11975050	804	8.17	0.68	12	0.12	821.00	9913.00	15500	20231120	-56.71	5650	20240909	18.76	10950	-38.72	20240102	5650	18.76	20240909	13650	-50.84	20231127	5650	18.76	20240909	2.87	N	010470	1000	119 억	161120	N	N	N	N
27	20241126	150258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6720	80	2	1.20	93499080	14021	18.66	6650	6740	6560	8630	4650	6640	6668.50	1.35	5354	7166	6902	6666	6402	6166	6785	6285	120	1990	1000	4780	10	1	11975050	805	8.19	0.68	12	0.12	821.00	9913.00	15500	20231120	-56.65	5650	20240909	18.94	10950	-38.63	20240102	5650	18.94	20240909	13650	-50.77	20231127	5650	18.94	20240909	2.87	N	010470	1000	119 억	161120	N	N	N	N
28	20241126	140258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6700	60	2	0.90	85254030	12789	17.02	6650	6740	6560	8630	4650	6640	6666.20	1.35	4462	7166	6902	6666	6402	6166	6785	6285	120	1990	1000	4780	10	1	11975050	802	8.16	0.68	12	0.11	821.00	9913.00	15500	20231120	-56.77	5650	20240909	18.58	10950	-38.81	20240102	5650	18.58	20240909	13650	-50.92	20231127	5650	18.58	20240909	2.87	N	010470	1000	119 억	161120	N	N	N	N
29	20241126	130258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6730	90	2	1.36	78760120	11819	15.73	6650	6740	6560	8630	4650	6640	6663.86	1.35	3998	7166	6902	6666	6402	6166	6785	6285	120	1990	1000	4780	10	1	11975050	806	8.20	0.68	12	0.10	821.00	9913.00	15500	20231120	-56.58	5650	20240909	19.12	10950	-38.54	20240102	5650	19.12	20240909	13650	-50.70	20231127	5650	19.12	20240909	2.87	N	010470	1000	119 억	161120	N	N	N	N
30	20241126	120300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	20	2	0.30	52157030	7856	10.45	6650	6730	6560	8630	4650	6640	6639.13	1.35	448	7166	6902	6666	6402	6166	6785	6285	120	1990	1000	4780	10	1	11975050	798	8.11	0.67	12	0.07	821.00	9913.00	15500	20231120	-57.03	5650	20240909	17.88	10950	-39.18	20240102	5650	17.88	20240909	13650	-51.21	20231127	5650	17.88	20240909	2.87	N	010470	1000	119 억	161120	N	N	N	N
31	20241126	110303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	10	2	0.15	51484430	7755	10.32	6650	6730	6560	8630	4650	6640	6638.87	1.35	424	7166	6902	6666	6402	6166	6785	6285	120	1990	1000	4780	10	1	11975050	796	8.10	0.67	12	0.06	821.00	9913.00	15500	20231120	-57.10	5650	20240909	17.70	10950	-39.27	20240102	5650	17.70	20240909	13650	-51.28	20231127	5650	17.70	20240909	2.87	N	010470	1000	119 억	161120	N	N	N	N
32	20241126	100301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6690	50	2	0.75	32094270	4822	6.42	6650	6730	6560	8630	4650	6640	6655.80	1.35	-872	7166	6902	6666	6402	6166	6785	6285	120	1990	1000	4780	10	1	11975050	801	8.15	0.67	12	0.04	821.00	9913.00	15500	20231120	-56.84	5650	20240909	18.41	10950	-38.90	20240102	5650	18.41	20240909	13650	-50.99	20231127	5650	18.41	20240909	2.87	N	010470	1000	119 억	161120	N	N	N	N
33	20241126	090259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	20	2	0.30	504970	76	0.10	6650	6670	6610	8630	4650	6640	6644.34	1.35	-64	7166	6902	6666	6402	6166	6785	6285	120	1990	1000	4780	10	1	11975050	798	8.11	0.67	12	0.00	821.00	9913.00	15500	20231120	-57.03	5650	20240909	17.88	10950	-39.18	20240102	5650	17.88	20240909	13650	-51.21	20231127	5650	17.88	20240909	2.87	N	010470	1000	119 억	161120	N	N	N	N
34	20241125	160255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	-240	5	-3.49	504185310	75138	136.53	6930	6930	6430	8940	4820	6880	6710.16	1.28	7275	7200	7040	6790	6630	6380	7120	6710	120	2060	1000	4950	10	1	11975050	795	8.09	0.67	12	0.63	821.00	9913.00	15500	20231120	-57.16	5650	20240909	17.52	10950	-39.36	20240102	5650	17.52	20240909	13650	-51.36	20231127	5650	17.52	20240909	2.88	N	010470	1000	119 억	153845	N	N	N	N
35	20241125	150259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	-220	5	-3.20	397769100	58978	107.16	6930	6930	6430	8940	4820	6880	6744.36	1.28	4897	7200	7040	6790	6630	6380	7120	6710	120	2060	1000	4950	10	1	11975050	798	8.11	0.67	12	0.49	821.00	9913.00	15500	20231120	-57.03	5650	20240909	17.88	10950	-39.18	20240102	5650	17.88	20240909	13650	-51.21	20231127	5650	17.88	20240909	2.88	N	010470	1000	119 억	153845	N	N	N	N
36	20241125	140258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	40	2	0.58	189729880	27590	50.13	6930	6930	6800	8940	4820	6880	6876.76	1.28	1285	7200	7040	6790	6630	6380	7120	6710	120	2060	1000	4950	10	1	11975050	829	8.43	0.70	12	0.23	821.00	9913.00	15500	20231120	-55.35	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	13650	-49.30	20231127	5650	22.48	20240909	2.88	N	010470	1000	119 억	153845	N	N	N	N
37	20241125	130257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	40	2	0.58	175724000	25560	46.44	6930	6930	6800	8940	4820	6880	6874.96	1.28	697	7200	7040	6790	6630	6380	7120	6710	120	2060	1000	4950	10	1	11975050	829	8.43	0.70	12	0.21	821.00	9913.00	15500	20231120	-55.35	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	13650	-49.30	20231127	5650	22.48	20240909	2.88	N	010470	1000	119 억	153845	N	N	N	N
38	20241125	120258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	50	2	0.73	142138170	20694	37.60	6930	6930	6800	8940	4820	6880	6868.57	1.28	-903	7200	7040	6790	6630	6380	7120	6710	120	2060	1000	4950	10	1	11975050	830	8.44	0.70	12	0.17	821.00	9913.00	15500	20231120	-55.29	5650	20240909	22.65	10950	-36.71	20240102	5650	22.65	20240909	13650	-49.23	20231127	5650	22.65	20240909	2.88	N	010470	1000	119 억	153845	N	N	N	N
39	20241125	110257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6870	-10	5	-0.15	88731850	12940	23.51	6930	6930	6800	8940	4820	6880	6857.18	1.28	-1101	7200	7040	6790	6630	6380	7120	6710	120	2060	1000	4950	10	1	11975050	823	8.37	0.69	12	0.11	821.00	9913.00	15500	20231120	-55.68	5650	20240909	21.59	10950	-37.26	20240102	5650	21.59	20240909	13650	-49.67	20231127	5650	21.59	20240909	2.88	N	010470	1000	119 억	153845	N	N	N	N
40	20241125	100254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	0	3	0.00	38537020	5625	10.22	6930	6930	6800	8940	4820	6880	6851.03	1.28	-2082	7200	7040	6790	6630	6380	7120	6710	120	2060	1000	4950	10	1	11975050	824	8.38	0.69	12	0.05	821.00	9913.00	15500	20231120	-55.61	5650	20240909	21.77	10950	-37.17	20240102	5650	21.77	20240909	13650	-49.60	20231127	5650	21.77	20240909	2.88	N	010470	1000	119 억	153845	N	N	N	N
41	20241125	090254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	50	2	0.73	5895900	856	1.56	6930	6930	6870	8940	4820	6880	6887.73	1.28	-788	7200	7040	6790	6630	6380	7120	6710	120	2060	1000	4950	10	1	11975050	830	8.44	0.70	12	0.01	821.00	9913.00	15500	20231120	-55.29	5650	20240909	22.65	10950	-36.71	20240102	5650	22.65	20240909	13650	-49.23	20231127	5650	22.65	20240909	2.88	N	010470	1000	119 억	153845	N	N	N	N
42	20241122	160246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	310	2	4.72	375168320	54844	108.26	6580	6950	6540	8540	4600	6570	6840.63	1.15	16083	6723	6646	6543	6466	6363	6685	6505	120	1970	1000	4730	10	1	11975050	824	8.38	0.69	12	0.46	821.00	9913.00	15500	20231120	-55.61	5650	20240909	21.77	10950	-37.17	20240102	5650	21.77	20240909	14500	-52.55	20231122	5650	21.77	20240909	2.96	N	010470	1000	119 억	137606	N	N	N	N
43	20241122	150243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	270	2	4.11	341168450	49879	98.46	6580	6950	6540	8540	4600	6570	6839.92	1.15	15697	6723	6646	6543	6466	6363	6685	6505	120	1970	1000	4730	10	1	11975050	819	8.33	0.69	12	0.42	821.00	9913.00	15500	20231120	-55.87	5650	20240909	21.06	10950	-37.53	20240102	5650	21.06	20240909	14500	-52.83	20231122	5650	21.06	20240909	2.96	N	010470	1000	119 억	137606	N	N	N	N
44	20241122	140248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	260	2	3.96	333208200	48712	96.15	6580	6950	6540	8540	4600	6570	6840.37	1.15	15214	6723	6646	6543	6466	6363	6685	6505	120	1970	1000	4730	10	1	11975050	818	8.32	0.69	12	0.41	821.00	9913.00	15500	20231120	-55.94	5650	20240909	20.88	10950	-37.63	20240102	5650	20.88	20240909	14500	-52.90	20231122	5650	20.88	20240909	2.96	N	010470	1000	119 억	137606	N	N	N	N
45	20241122	130246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6860	290	2	4.41	321018860	46932	92.64	6580	6950	6540	8540	4600	6570	6840.08	1.15	15015	6723	6646	6543	6466	6363	6685	6505	120	1970	1000	4730	10	1	11975050	821	8.36	0.69	12	0.39	821.00	9913.00	15500	20231120	-55.74	5650	20240909	21.42	10950	-37.35	20240102	5650	21.42	20240909	14500	-52.69	20231122	5650	21.42	20240909	2.96	N	010470	1000	119 억	137606	N	N	N	N
46	20241122	120247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6840	270	2	4.11	305506380	44663	88.16	6580	6950	6540	8540	4600	6570	6840.26	1.15	14276	6723	6646	6543	6466	6363	6685	6505	120	1970	1000	4730	10	1	11975050	819	8.33	0.69	12	0.37	821.00	9913.00	15500	20231120	-55.87	5650	20240909	21.06	10950	-37.53	20240102	5650	21.06	20240909	14500	-52.83	20231122	5650	21.06	20240909	2.96	N	010470	1000	119 억	137606	N	N	N	N
47	20241122	110245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6810	240	2	3.65	292314450	42731	84.35	6580	6950	6540	8540	4600	6570	6840.81	1.15	12471	6723	6646	6543	6466	6363	6685	6505	120	1970	1000	4730	10	1	11975050	816	8.29	0.69	12	0.36	821.00	9913.00	15500	20231120	-56.06	5650	20240909	20.53	10950	-37.81	20240102	5650	20.53	20240909	14500	-53.03	20231122	5650	20.53	20240909	2.96	N	010470	1000	119 억	137606	N	N	N	N
48	20241122	100249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	330	2	5.02	273439830	39982	78.92	6580	6950	6540	8540	4600	6570	6839.07	1.15	11975	6723	6646	6543	6466	6363	6685	6505	120	1970	1000	4730	10	1	11975050	826	8.40	0.70	12	0.33	821.00	9913.00	15500	20231120	-55.48	5650	20240909	22.12	10950	-36.99	20240102	5650	22.12	20240909	14500	-52.41	20231122	5650	22.12	20240909	2.96	N	010470	1000	119 억	137606	N	N	N	N
49	20241122	090247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	60	2	0.91	5365640	813	1.60	6580	6630	6580	8540	4600	6570	6599.80	1.15	311	6723	6646	6543	6466	6363	6685	6505	120	1970	1000	4730	10	1	11975050	794	8.08	0.67	12	0.01	821.00	9913.00	15500	20231120	-57.23	5650	20240909	17.35	10950	-39.45	20240102	5650	17.35	20240909	14500	-54.28	20231122	5650	17.35	20240909	2.96	N	010470	1000	119 억	137606	N	N	N	N
50	20241121	160245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	10	2	0.15	328935060	50406	148.07	6560	6620	6440	8520	4600	6560	6525.69	1.08	7998	6773	6666	6533	6426	6293	6720	6480	120	1960	1000	4720	10	1	11975050	787	8.00	0.66	12	0.42	821.00	9913.00	15500	20231120	-57.61	5650	20240909	16.28	10950	-40.00	20240102	5650	16.28	20240909	14710	-55.34	20231121	5650	16.28	20240909	3.04	N	010470	1000	119 억	129684	N	N	N	N
51	20241121	150250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	40	2	0.61	321579160	49284	144.78	6560	6620	6440	8520	4600	6560	6525.02	1.08	7924	6773	6666	6533	6426	6293	6720	6480	120	1960	1000	4720	10	1	11975050	790	8.04	0.67	12	0.41	821.00	9913.00	15500	20231120	-57.42	5650	20240909	16.81	10950	-39.73	20240102	5650	16.81	20240909	14710	-55.13	20231121	5650	16.81	20240909	3.04	N	010470	1000	119 억	129684	N	N	N	N
52	20241121	140249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	20	2	0.30	280774490	43069	126.52	6560	6620	6440	8520	4600	6560	6519.18	1.08	3272	6773	6666	6533	6426	6293	6720	6480	120	1960	1000	4720	10	1	11975050	788	8.01	0.66	12	0.36	821.00	9913.00	15500	20231120	-57.55	5650	20240909	16.46	10950	-39.91	20240102	5650	16.46	20240909	14710	-55.27	20231121	5650	16.46	20240909	3.04	N	010470	1000	119 억	129684	N	N	N	N
53	20241121	130248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	40	2	0.61	271024880	41590	122.18	6560	6620	6440	8520	4600	6560	6516.59	1.08	2692	6773	6666	6533	6426	6293	6720	6480	120	1960	1000	4720	10	1	11975050	790	8.04	0.67	12	0.35	821.00	9913.00	15500	20231120	-57.42	5650	20240909	16.81	10950	-39.73	20240102	5650	16.81	20240909	14710	-55.13	20231121	5650	16.81	20240909	3.04	N	010470	1000	119 억	129684	N	N	N	N
54	20241121	120248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	40	2	0.61	258656060	39715	116.67	6560	6610	6440	8520	4600	6560	6512.81	1.08	3282	6773	6666	6533	6426	6293	6720	6480	120	1960	1000	4720	10	1	11975050	790	8.04	0.67	12	0.33	821.00	9913.00	15500	20231120	-57.42	5650	20240909	16.81	10950	-39.73	20240102	5650	16.81	20240909	14710	-55.13	20231121	5650	16.81	20240909	3.04	N	010470	1000	119 억	129684	N	N	N	N
55	20241121	110247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-50	5	-0.76	188705300	28994	85.17	6560	6570	6440	8520	4600	6560	6508.43	1.08	-1137	6773	6666	6533	6426	6293	6720	6480	120	1960	1000	4720	10	1	11975050	780	7.93	0.66	12	0.24	821.00	9913.00	15500	20231120	-58.00	5650	20240909	15.22	10950	-40.55	20240102	5650	15.22	20240909	14710	-55.74	20231121	5650	15.22	20240909	3.04	N	010470	1000	119 억	129684	N	N	N	N
56	20241121	100248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	-10	5	-0.15	63064430	9719	28.55	6560	6570	6440	8520	4600	6560	6488.78	1.08	281	6773	6666	6533	6426	6293	6720	6480	120	1960	1000	4720	10	1	11975050	784	7.98	0.66	12	0.08	821.00	9913.00	15500	20231120	-57.74	5650	20240909	15.93	10950	-40.18	20240102	5650	15.93	20240909	14710	-55.47	20231121	5650	15.93	20240909	3.04	N	010470	1000	119 억	129684	N	N	N	N
57	20241121	090248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	10	2	0.15	3886480	594	1.74	6560	6570	6460	8520	4600	6560	6542.90	1.08	-79	6773	6666	6533	6426	6293	6720	6480	120	1960	1000	4720	10	1	11975050	787	8.00	0.66	12	0.00	821.00	9913.00	15500	20231120	-57.61	5650	20240909	16.28	10950	-40.00	20240102	5650	16.28	20240909	14710	-55.34	20231121	5650	16.28	20240909	3.04	N	010470	1000	119 억	129684	N	N	N	N
58	20241120	160246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	50	2	0.77	222327650	34040	68.86	6510	6640	6400	8460	4560	6510	6531.36	1.01	8043	6650	6580	6450	6380	6250	6615	6415	120	1950	1000	4680	10	1	11975050	786	7.99	0.66	12	0.28	821.00	9913.00	15500	20231120	-57.68	5650	20240909	16.11	10950	-40.09	20240102	5650	16.11	20240909	15500	-57.68	20231120	5650	16.11	20240909	2.97	N	010470	1000	119 억	121496	N	N	N	N
59	20241120	150250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	20	2	0.31	203848800	31222	63.16	6510	6640	6400	8460	4560	6510	6529.01	1.01	8456	6650	6580	6450	6380	6250	6615	6415	120	1950	1000	4680	10	1	11975050	782	7.95	0.66	12	0.26	821.00	9913.00	15500	20231120	-57.87	5650	20240909	15.58	10950	-40.37	20240102	5650	15.58	20240909	15500	-57.87	20231120	5650	15.58	20240909	2.97	N	010470	1000	119 억	121496	N	N	N	N
60	20241120	140251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	50	2	0.77	184354650	28241	57.13	6510	6640	6400	8460	4560	6510	6527.91	1.01	7141	6650	6580	6450	6380	6250	6615	6415	120	1950	1000	4680	10	1	11975050	786	7.99	0.66	12	0.24	821.00	9913.00	15500	20231120	-57.68	5650	20240909	16.11	10950	-40.09	20240102	5650	16.11	20240909	15500	-57.68	20231120	5650	16.11	20240909	2.97	N	010470	1000	119 억	121496	N	N	N	N
61	20241120	130251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	100	2	1.54	161900380	24809	50.19	6510	6640	6400	8460	4560	6510	6525.87	1.01	5023	6650	6580	6450	6380	6250	6615	6415	120	1950	1000	4680	10	1	11975050	792	8.05	0.67	12	0.21	821.00	9913.00	15500	20231120	-57.35	5650	20240909	16.99	10950	-39.63	20240102	5650	16.99	20240909	15500	-57.35	20231120	5650	16.99	20240909	2.97	N	010470	1000	119 억	121496	N	N	N	N
62	20241120	120252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	50	2	0.77	124154140	19073	38.58	6510	6580	6400	8460	4560	6510	6509.42	1.01	3674	6650	6580	6450	6380	6250	6615	6415	120	1950	1000	4680	10	1	11975050	786	7.99	0.66	12	0.16	821.00	9913.00	15500	20231120	-57.68	5650	20240909	16.11	10950	-40.09	20240102	5650	16.11	20240909	15500	-57.68	20231120	5650	16.11	20240909	2.97	N	010470	1000	119 억	121496	N	N	N	N
63	20241120	110251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	40	2	0.61	106312270	16347	33.07	6510	6580	6400	8460	4560	6510	6503.47	1.01	2276	6650	6580	6450	6380	6250	6615	6415	120	1950	1000	4680	10	1	11975050	784	7.98	0.66	12	0.14	821.00	9913.00	15500	20231120	-57.74	5650	20240909	15.93	10950	-40.18	20240102	5650	15.93	20240909	15500	-57.74	20231120	5650	15.93	20240909	2.97	N	010470	1000	119 억	121496	N	N	N	N
64	20241120	100249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	30	2	0.46	46074350	7121	14.41	6510	6550	6400	8460	4560	6510	6470.21	1.01	-1674	6650	6580	6450	6380	6250	6615	6415	120	1950	1000	4680	10	1	11975050	783	7.97	0.66	12	0.06	821.00	9913.00	15500	20231120	-57.81	5650	20240909	15.75	10950	-40.27	20240102	5650	15.75	20240909	15500	-57.81	20231120	5650	15.75	20240909	2.97	N	010470	1000	119 억	121496	N	N	N	N
65	20241120	090249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	20	2	0.31	944220	145	0.29	6510	6530	6500	8460	4560	6510	6511.86	1.01	-78	6650	6580	6450	6380	6250	6615	6415	120	1950	1000	4680	10	1	11975050	782	7.95	0.66	12	0.00	821.00	9913.00	15500	20231120	-57.87	5650	20240909	15.58	10950	-40.37	20240102	5650	15.58	20240909	15500	-57.87	20231120	5650	15.58	20240909	2.97	N	010470	1000	119 억	121496	N	N	N	N
66	20241119	160240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	40	2	0.62	316969730	49423	33.27	6480	6520	6320	8410	4530	6470	6413.31	0.87	16649	7330	6900	6660	6230	5990	6780	6110	120	1940	1000	4650	10	1	11975050	780	7.93	0.66	12	0.41	821.00	9913.00	15500	20231120	-58.00	5650	20240909	15.22	10950	-40.55	20240102	5650	15.22	20240909	15500	-58.00	20231120	5650	15.22	20240909	3.00	N	010470	1000	119 억	104578	N	N	N	N
67	20241119	150242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	-70	5	-1.08	300101590	46795	31.50	6480	6520	6320	8410	4530	6470	6413.11	0.87	15451	7330	6900	6660	6230	5990	6780	6110	120	1940	1000	4650	10	1	11975050	766	7.80	0.65	12	0.39	821.00	9913.00	15500	20231120	-58.71	5650	20240909	13.27	10950	-41.55	20240102	5650	13.27	20240909	15500	-58.71	20231120	5650	13.27	20240909	3.00	N	010470	1000	119 억	104578	N	N	N	N
68	20241119	140241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6430	-40	5	-0.62	227306750	35366	23.81	6480	6520	6380	8410	4530	6470	6427.27	0.87	11148	7330	6900	6660	6230	5990	6780	6110	120	1940	1000	4650	10	1	11975050	770	7.83	0.65	12	0.30	821.00	9913.00	15500	20231120	-58.52	5650	20240909	13.81	10950	-41.28	20240102	5650	13.81	20240909	15500	-58.52	20231120	5650	13.81	20240909	3.00	N	010470	1000	119 억	104578	N	N	N	N
69	20241119	130242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-20	5	-0.31	192914960	30002	20.20	6480	6520	6380	8410	4530	6470	6430.07	0.87	9106	7330	6900	6660	6230	5990	6780	6110	120	1940	1000	4650	10	1	11975050	772	7.86	0.65	12	0.25	821.00	9913.00	15500	20231120	-58.39	5650	20240909	14.16	10950	-41.10	20240102	5650	14.16	20240909	15500	-58.39	20231120	5650	14.16	20240909	3.00	N	010470	1000	119 억	104578	N	N	N	N
70	20241119	120239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-20	5	-0.31	187909250	29225	19.67	6480	6520	6380	8410	4530	6470	6429.74	0.87	9240	7330	6900	6660	6230	5990	6780	6110	120	1940	1000	4650	10	1	11975050	772	7.86	0.65	12	0.24	821.00	9913.00	15500	20231120	-58.39	5650	20240909	14.16	10950	-41.10	20240102	5650	14.16	20240909	15500	-58.39	20231120	5650	14.16	20240909	3.00	N	010470	1000	119 억	104578	N	N	N	N
71	20241119	110241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	0	3	0.00	165182800	25680	17.29	6480	6520	6380	8410	4530	6470	6432.35	0.87	9124	7330	6900	6660	6230	5990	6780	6110	120	1940	1000	4650	10	1	11975050	775	7.88	0.65	12	0.21	821.00	9913.00	15500	20231120	-58.26	5650	20240909	14.51	10950	-40.91	20240102	5650	14.51	20240909	15500	-58.26	20231120	5650	14.51	20240909	3.00	N	010470	1000	119 억	104578	N	N	N	N
72	20241119	100247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	10	2	0.15	100431900	15582	10.49	6480	6520	6390	8410	4530	6470	6445.38	0.87	6416	7330	6900	6660	6230	5990	6780	6110	120	1940	1000	4650	10	1	11975050	776	7.89	0.65	12	0.13	821.00	9913.00	15500	20231120	-58.19	5650	20240909	14.69	10950	-40.82	20240102	5650	14.69	20240909	15500	-58.19	20231120	5650	14.69	20240909	3.00	N	010470	1000	119 억	104578	N	N	N	N
73	20241119	090246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-20	5	-0.31	18303730	2826	1.90	6480	6490	6450	8410	4530	6470	6476.90	0.87	599	7330	6900	6660	6230	5990	6780	6110	120	1940	1000	4650	10	1	11975050	772	7.86	0.65	12	0.02	821.00	9913.00	15500	20231120	-58.39	5650	20240909	14.16	10950	-41.10	20240102	5650	14.16	20240909	15500	-58.39	20231120	5650	14.16	20240909	3.00	N	010470	1000	119 억	104578	N	N	N	N
74	20241118	160240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-560	5	-7.97	988364280	148498	102.29	7030	7090	6420	9130	4930	7030	6655.99	1.22	-41564	7316	7172	6886	6742	6456	7245	6815	120	2100	1000	5060	10	1	11975050	775	7.88	0.65	12	1.24	821.00	9913.00	15500	20231120	-58.26	5650	20240909	14.51	10950	-40.91	20240102	5650	14.51	20240909	15500	-58.26	20231120	5650	14.51	20240909	2.93	N	010470	1000	119 억	146149	N	N	N	N
75	20241118	150241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-520	5	-7.40	944492220	141737	97.63	7030	7090	6420	9130	4930	7030	6663.70	1.22	-38675	7316	7172	6886	6742	6456	7245	6815	120	2100	1000	5060	10	1	11975050	780	7.93	0.66	12	1.18	821.00	9913.00	15500	20231120	-58.00	5650	20240909	15.22	10950	-40.55	20240102	5650	15.22	20240909	15500	-58.00	20231120	5650	15.22	20240909	2.93	N	010470	1000	119 억	146149	N	N	N	N
76	20241118	140242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-570	5	-8.11	880495900	131831	90.81	7030	7090	6420	9130	4930	7030	6678.97	1.22	-35398	7316	7172	6886	6742	6456	7245	6815	120	2100	1000	5060	10	1	11975050	774	7.87	0.65	12	1.10	821.00	9913.00	15500	20231120	-58.32	5650	20240909	14.34	10950	-41.00	20240102	5650	14.34	20240909	15500	-58.32	20231120	5650	14.34	20240909	2.93	N	010470	1000	119 억	146149	N	N	N	N
77	20241118	130240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	-540	5	-7.68	743621640	110701	76.25	7030	7090	6460	9130	4930	7030	6717.39	1.22	-27950	7316	7172	6886	6742	6456	7245	6815	120	2100	1000	5060	10	1	11975050	777	7.90	0.65	12	0.92	821.00	9913.00	15500	20231120	-58.13	5650	20240909	14.87	10950	-40.73	20240102	5650	14.87	20240909	15500	-58.13	20231120	5650	14.87	20240909	2.93	N	010470	1000	119 억	146149	N	N	N	N
78	20241118	120243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	-430	5	-6.12	625329830	92608	63.79	7030	7090	6550	9130	4930	7030	6752.44	1.22	-19976	7316	7172	6886	6742	6456	7245	6815	120	2100	1000	5060	10	1	11975050	790	8.04	0.67	12	0.77	821.00	9913.00	15500	20231120	-57.42	5650	20240909	16.81	10950	-39.73	20240102	5650	16.81	20240909	15500	-57.42	20231120	5650	16.81	20240909	2.93	N	010470	1000	119 억	146149	N	N	N	N
79	20241118	110242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	-430	5	-6.12	446837730	65542	45.15	7030	7090	6550	9130	4930	7030	6817.58	1.22	-9814	7316	7172	6886	6742	6456	7245	6815	120	2100	1000	5060	10	1	11975050	790	8.04	0.67	12	0.55	821.00	9913.00	15500	20231120	-57.42	5650	20240909	16.81	10950	-39.73	20240102	5650	16.81	20240909	15500	-57.42	20231120	5650	16.81	20240909	2.93	N	010470	1000	119 억	146149	N	N	N	N
80	20241118	100242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6790	-240	5	-3.41	271542850	39329	27.09	7030	7090	6570	9130	4930	7030	6904.39	1.22	-5585	7316	7172	6886	6742	6456	7245	6815	120	2100	1000	5060	10	1	11975050	813	8.27	0.68	12	0.33	821.00	9913.00	15500	20231120	-56.19	5650	20240909	20.18	10950	-37.99	20240102	5650	20.18	20240909	15500	-56.19	20231120	5650	20.18	20240909	2.93	N	010470	1000	119 억	146149	N	N	N	N
81	20241118	090239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6980	-50	5	-0.71	28044360	3991	2.75	7030	7040	6970	9130	4930	7030	7026.90	1.22	-1688	7316	7172	6886	6742	6456	7245	6815	120	2100	1000	5060	10	1	11975050	836	8.50	0.70	12	0.03	821.00	9913.00	15500	20231120	-54.97	5650	20240909	23.54	10950	-36.26	20240102	5650	23.54	20240909	15500	-54.97	20231120	5650	23.54	20240909	2.93	N	010470	1000	119 억	146149	N	N	N	N
82	20241115	160245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	230	2	3.38	971458160	142187	262.48	6800	7030	6600	8840	4760	6800	6831.98	1.15	8168	7113	6956	6843	6686	6573	6900	6630	120	2040	1000	4890	10	1	11975050	842	8.56	0.71	12	1.19	821.00	9913.00	15500	20231120	-54.65	5650	20240909	24.42	10950	-35.80	20240102	5650	24.42	20240909	15500	-54.65	20231120	5650	24.42	20240909	2.97	N	010470	1000	119 억	137981	N	N	N	N
83	20241115	150252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	110	2	1.62	624688740	92338	170.46	6800	7010	6600	8840	4760	6800	6765.24	1.15	24339	7113	6956	6843	6686	6573	6900	6630	120	2040	1000	4890	10	1	11975050	827	8.42	0.70	12	0.77	821.00	9913.00	15500	20231120	-55.42	5650	20240909	22.30	10950	-36.89	20240102	5650	22.30	20240909	15500	-55.42	20231120	5650	22.30	20240909	2.97	N	010470	1000	119 억	137981	N	N	N	N
84	20241115	140250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6690	-110	5	-1.62	474390660	70041	129.30	6800	7010	6600	8840	4760	6800	6773.04	1.15	24145	7113	6956	6843	6686	6573	6900	6630	120	2040	1000	4890	10	1	11975050	801	8.15	0.67	12	0.58	821.00	9913.00	15500	20231120	-56.84	5650	20240909	18.41	10950	-38.90	20240102	5650	18.41	20240909	15500	-56.84	20231120	5650	18.41	20240909	2.97	N	010470	1000	119 억	137981	N	N	N	N
85	20241115	130250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7010	210	2	3.09	320933490	47370	87.45	6800	7010	6600	8840	4760	6800	6775.04	1.15	10381	7113	6956	6843	6686	6573	6900	6630	120	2040	1000	4890	10	1	11975050	839	8.54	0.71	12	0.40	821.00	9913.00	15500	20231120	-54.77	5650	20240909	24.07	10950	-35.98	20240102	5650	24.07	20240909	15500	-54.77	20231120	5650	24.07	20240909	2.97	N	010470	1000	119 억	137981	N	N	N	N
86	20241115	120249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6810	10	2	0.15	229722950	34171	63.08	6800	6830	6600	8840	4760	6800	6722.75	1.15	3337	7113	6956	6843	6686	6573	6900	6630	120	2040	1000	4890	10	1	11975050	816	8.29	0.69	12	0.29	821.00	9913.00	15500	20231120	-56.06	5650	20240909	20.53	10950	-37.81	20240102	5650	20.53	20240909	15500	-56.06	20231120	5650	20.53	20240909	2.97	N	010470	1000	119 억	137981	N	N	N	N
87	20241115	110246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6720	-80	5	-1.18	135805290	20322	37.51	6800	6800	6600	8840	4760	6800	6682.67	1.15	-2418	7113	6956	6843	6686	6573	6900	6630	120	2040	1000	4890	10	1	11975050	805	8.19	0.68	12	0.17	821.00	9913.00	15500	20231120	-56.65	5650	20240909	18.94	10950	-38.63	20240102	5650	18.94	20240909	15500	-56.65	20231120	5650	18.94	20240909	2.97	N	010470	1000	119 억	137981	N	N	N	N
88	20241115	100246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6680	-120	5	-1.76	104065480	15576	28.75	6800	6800	6600	8840	4760	6800	6681.14	1.15	-4270	7113	6956	6843	6686	6573	6900	6630	120	2040	1000	4890	10	1	11975050	800	8.14	0.67	12	0.13	821.00	9913.00	15500	20231120	-56.90	5650	20240909	18.23	10950	-39.00	20240102	5650	18.23	20240909	15500	-56.90	20231120	5650	18.23	20240909	2.97	N	010470	1000	119 억	137981	N	N	N	N
89	20241115	090313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	-30	5	-0.44	6318330	930	1.72	6800	6800	6770	8840	4760	6800	6793.90	1.15	-2	7113	6956	6843	6686	6573	6900	6630	120	2040	1000	4890	10	1	11975050	811	8.25	0.68	12	0.01	821.00	9913.00	15500	20231120	-56.32	5650	20240909	19.82	10950	-38.17	20240102	5650	19.82	20240909	15500	-56.32	20231120	5650	19.82	20240909	2.97	N	010470	1000	119 억	137981	N	N	N	N
90	20241114	160243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6940	60	2	0.87	358099030	52333	203.32	6880	7000	6730	8940	4820	6880	6842.70	1.12	3354	7306	7092	6946	6732	6586	7020	6660	120	2060	1000	4950	10	1	11975050	831	8.45	0.70	12	0.44	821.00	9913.00	15500	20231120	-55.23	5650	20240909	22.83	10950	-36.62	20240102	5650	22.83	20240909	15500	-55.23	20231120	5650	22.83	20240909	3.08	N	010470	1000	119 억	134603	N	N	N	N
91	20241114	150245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6800	-80	5	-1.16	264448090	38689	150.31	6880	7000	6730	8940	4820	6880	6835.23	1.12	2292	7306	7092	6946	6732	6586	7020	6660	120	2060	1000	4950	10	1	11975050	814	8.28	0.69	12	0.32	821.00	9913.00	15500	20231120	-56.13	5650	20240909	20.35	10950	-37.90	20240102	5650	20.35	20240909	15500	-56.13	20231120	5650	20.35	20240909	3.08	N	010470	1000	119 억	134603	N	N	N	N
92	20241114	140242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	-60	5	-0.87	243821090	35641	138.47	6880	7000	6730	8940	4820	6880	6841.03	1.12	2147	7306	7092	6946	6732	6586	7020	6660	120	2060	1000	4950	10	1	11975050	817	8.31	0.69	12	0.30	821.00	9913.00	15500	20231120	-56.00	5650	20240909	20.71	10950	-37.72	20240102	5650	20.71	20240909	15500	-56.00	20231120	5650	20.71	20240909	3.08	N	010470	1000	119 억	134603	N	N	N	N
93	20241114	130243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6820	-60	5	-0.87	209088830	30535	118.63	6880	7000	6730	8940	4820	6880	6847.51	1.12	3690	7306	7092	6946	6732	6586	7020	6660	120	2060	1000	4950	10	1	11975050	817	8.31	0.69	12	0.25	821.00	9913.00	15500	20231120	-56.00	5650	20240909	20.71	10950	-37.72	20240102	5650	20.71	20240909	15500	-56.00	20231120	5650	20.71	20240909	3.08	N	010470	1000	119 억	134603	N	N	N	N
94	20241114	120242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6830	-50	5	-0.73	181606760	26486	102.90	6880	7000	6730	8940	4820	6880	6856.71	1.12	1874	7306	7092	6946	6732	6586	7020	6660	120	2060	1000	4950	10	1	11975050	818	8.32	0.69	12	0.22	821.00	9913.00	15500	20231120	-55.94	5650	20240909	20.88	10950	-37.63	20240102	5650	20.88	20240909	15500	-55.94	20231120	5650	20.88	20240909	3.08	N	010470	1000	119 억	134603	N	N	N	N
95	20241114	110244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6910	30	2	0.44	114136400	16573	64.39	6880	7000	6830	8940	4820	6880	6886.89	1.12	704	7306	7092	6946	6732	6586	7020	6660	120	2060	1000	4950	10	1	11975050	827	8.42	0.70	12	0.14	821.00	9913.00	15500	20231120	-55.42	5650	20240909	22.30	10950	-36.89	20240102	5650	22.30	20240909	15500	-55.42	20231120	5650	22.30	20240909	3.08	N	010470	1000	119 억	134603	N	N	N	N
96	20241114	100251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	0	3	0.00	1630900	237	0.92	6880	6920	6880	8940	4820	6880	6881.43	1.12	-5	7306	7092	6946	6732	6586	7020	6660	120	2060	1000	4950	10	1	11975050	824	8.38	0.69	12	0.00	821.00	9913.00	15500	20231120	-55.61	5650	20240909	21.77	10950	-37.17	20240102	5650	21.77	20240909	15500	-55.61	20231120	5650	21.77	20240909	3.08	N	010470	1000	119 억	134603	N	N	N	N
97	20241114	090241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	0	3	0.00	0	0	0.00	0	0	0	8940	4820	6880	0.00	1.12	0	7306	7092	6946	6732	6586	7020	6660	120	2060	1000	4950	10	1	11975050	824	8.38	0.69	12	0.00	821.00	9913.00	15500	20231120	-55.61	5650	20240909	21.77	10950	-37.17	20240102	5650	21.77	20240909	15500	-55.61	20231120	5650	21.77	20240909	3.08	N	010470	1000	119 억	134603	N	N	N	N
98	20241113	160120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6880	-270	5	-3.78	177566450	25561	52.50	7150	7160	6800	9290	5010	7150	6946.77	1.12	378	7576	7362	7126	6912	6676	7245	6795	120	2140	1000	5140	10	1	11975050	824	8.38	0.69	12	0.21	821.00	9913.00	15500	20231120	-55.61	5650	20240909	21.77	10950	-37.17	20240102	5650	21.77	20240909	15500	-55.61	20231120	5650	21.77	20240909	3.08	N	010470	1000	119 억	134225	N	N	N	N
99	20241113	150131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6890	-260	5	-3.64	170575320	24542	50.40	7150	7160	6800	9290	5010	7150	6950.34	1.12	765	7576	7362	7126	6912	6676	7245	6795	120	2140	1000	5140	10	1	11975050	825	8.39	0.70	12	0.20	821.00	9913.00	15500	20231120	-55.55	5650	20240909	21.95	10950	-37.08	20240102	5650	21.95	20240909	15500	-55.55	20231120	5650	21.95	20240909	3.08	N	010470	1000	119 억	134225	N	N	N	N
100	20241113	140128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6850	-300	5	-4.20	163984980	23579	48.43	7150	7160	6800	9290	5010	7150	6954.70	1.12	819	7576	7362	7126	6912	6676	7245	6795	120	2140	1000	5140	10	1	11975050	820	8.34	0.69	12	0.20	821.00	9913.00	15500	20231120	-55.81	5650	20240909	21.24	10950	-37.44	20240102	5650	21.24	20240909	15500	-55.81	20231120	5650	21.24	20240909	3.08	N	010470	1000	119 억	134225	N	N	N	N
101	20241113	130125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6920	-230	5	-3.22	138817510	19931	40.93	7150	7160	6800	9290	5010	7150	6964.90	1.12	-808	7576	7362	7126	6912	6676	7245	6795	120	2140	1000	5140	10	1	11975050	829	8.43	0.70	12	0.17	821.00	9913.00	15500	20231120	-55.35	5650	20240909	22.48	10950	-36.80	20240102	5650	22.48	20240909	15500	-55.35	20231120	5650	22.48	20240909	3.08	N	010470	1000	119 억	134225	N	N	N	N
102	20241113	120125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6960	-190	5	-2.66	80314830	11421	23.46	7150	7160	6890	9290	5010	7150	7032.21	1.12	-2269	7576	7362	7126	6912	6676	7245	6795	120	2140	1000	5140	10	1	11975050	833	8.48	0.70	12	0.10	821.00	9913.00	15500	20231120	-55.10	5650	20240909	23.19	10950	-36.44	20240102	5650	23.19	20240909	15500	-55.10	20231120	5650	23.19	20240909	3.08	N	010470	1000	119 억	134225	N	N	N	N
103	20241113	110123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7030	-120	5	-1.68	67360110	9564	19.64	7150	7160	6890	9290	5010	7150	7043.09	1.12	-2171	7576	7362	7126	6912	6676	7245	6795	120	2140	1000	5140	10	1	11975050	842	8.56	0.71	12	0.08	821.00	9913.00	15500	20231120	-54.65	5650	20240909	24.42	10950	-35.80	20240102	5650	24.42	20240909	15500	-54.65	20231120	5650	24.42	20240909	3.08	N	010470	1000	119 억	134225	N	N	N	N
104	20241113	100124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7090	-60	5	-0.84	36490820	5155	10.59	7150	7160	7010	9290	5010	7150	7078.72	1.12	-505	7576	7362	7126	6912	6676	7245	6795	120	2140	1000	5140	10	1	11975050	849	8.64	0.72	12	0.04	821.00	9913.00	15500	20231120	-54.26	5650	20240909	25.49	10950	-35.25	20240102	5650	25.49	20240909	15500	-54.26	20231120	5650	25.49	20240909	3.08	N	010470	1000	119 억	134225	N	N	N	N
105	20241113	090121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	0	3	0.00	92950	13	0.03	7150	7150	7150	9290	5010	7150	7150.00	1.12	0	7576	7362	7126	6912	6676	7245	6795	120	2140	1000	5140	10	1	11975050	856	8.71	0.72	12	0.00	821.00	9913.00	15500	20231120	-53.87	5650	20240909	26.55	10950	-34.70	20240102	5650	26.55	20240909	15500	-53.87	20231120	5650	26.55	20240909	3.08	N	010470	1000	119 억	134225	N	N	N	N
106	20241112	160237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-50	5	-0.69	341370670	48484	210.77	7200	7340	6890	9360	5040	7200	7040.79	0.95	21037	7493	7346	7273	7126	7053	7310	7090	120	2160	1000	5180	10	1	11975050	856	8.71	0.72	12	0.40	821.00	9913.00	15500	20231120	-53.87	5650	20240909	26.55	10950	-34.70	20240102	5650	26.55	20240909	15500	-53.87	20231120	5650	26.55	20240909	3.04	N	010470	1000	119 억	113189	N	N	N	N
107	20241112	150240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7140	-60	5	-0.83	324843770	46161	200.67	7200	7340	6890	9360	5040	7200	7037.19	0.95	20880	7493	7346	7273	7126	7053	7310	7090	120	2160	1000	5180	10	1	11975050	855	8.70	0.72	12	0.39	821.00	9913.00	15500	20231120	-53.94	5650	20240909	26.37	10950	-34.79	20240102	5650	26.37	20240909	15500	-53.94	20231120	5650	26.37	20240909	3.04	N	010470	1000	119 억	113189	N	N	N	N
108	20241112	140241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7070	-130	5	-1.81	316616680	45002	195.64	7200	7340	6890	9360	5040	7200	7035.61	0.95	21263	7493	7346	7273	7126	7053	7310	7090	120	2160	1000	5180	10	1	11975050	847	8.61	0.71	12	0.38	821.00	9913.00	15500	20231120	-54.39	5650	20240909	25.13	10950	-35.43	20240102	5650	25.13	20240909	15500	-54.39	20231120	5650	25.13	20240909	3.04	N	010470	1000	119 억	113189	N	N	N	N
109	20241112	130239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-50	5	-0.69	259050300	36848	160.19	7200	7340	6890	9360	5040	7200	7030.24	0.95	16196	7493	7346	7273	7126	7053	7310	7090	120	2160	1000	5180	10	1	11975050	856	8.71	0.72	12	0.31	821.00	9913.00	15500	20231120	-53.87	5650	20240909	26.55	10950	-34.70	20240102	5650	26.55	20240909	15500	-53.87	20231120	5650	26.55	20240909	3.04	N	010470	1000	119 억	113189	N	N	N	N
110	20241112	120240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7210	10	2	0.14	243237140	34637	150.58	7200	7340	6890	9360	5040	7200	7022.47	0.95	15521	7493	7346	7273	7126	7053	7310	7090	120	2160	1000	5180	10	1	11975050	863	8.78	0.73	12	0.29	821.00	9913.00	15500	20231120	-53.48	5650	20240909	27.61	10950	-34.16	20240102	5650	27.61	20240909	15500	-53.48	20231120	5650	27.61	20240909	3.04	N	010470	1000	119 억	113189	N	N	N	N
111	20241112	110238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7240	40	2	0.56	230664930	32887	142.97	7200	7340	6890	9360	5040	7200	7013.86	0.95	16111	7493	7346	7273	7126	7053	7310	7090	120	2160	1000	5180	10	1	11975050	867	8.82	0.73	12	0.27	821.00	9913.00	15500	20231120	-53.29	5650	20240909	28.14	10950	-33.88	20240102	5650	28.14	20240909	15500	-53.29	20231120	5650	28.14	20240909	3.04	N	010470	1000	119 억	113189	N	N	N	N
112	20241112	100239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7060	-140	5	-1.94	161512690	23149	100.63	7200	7340	6890	9360	5040	7200	6977.09	0.95	12304	7493	7346	7273	7126	7053	7310	7090	120	2160	1000	5180	10	1	11975050	845	8.60	0.71	12	0.19	821.00	9913.00	15500	20231120	-54.45	5650	20240909	24.96	10950	-35.53	20240102	5650	24.96	20240909	15500	-54.45	20231120	5650	24.96	20240909	3.04	N	010470	1000	119 억	113189	N	N	N	N
113	20241112	090238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	70	2	0.97	1491570	207	0.90	7200	7270	7200	9360	5040	7200	7205.65	0.95	-24	7493	7346	7273	7126	7053	7310	7090	120	2160	1000	5180	10	1	11975050	871	8.86	0.73	12	0.00	821.00	9913.00	15500	20231120	-53.10	5650	20240909	28.67	10950	-33.61	20240102	5650	28.67	20240909	15500	-53.10	20231120	5650	28.67	20240909	3.04	N	010470	1000	119 억	113189	N	N	N	N
114	20241111	160236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7200	-180	5	-2.44	168195360	22989	59.17	7310	7420	7200	9590	5170	7380	7316.02	0.96	-1274	7780	7580	7440	7240	7100	7510	7170	120	2210	1000	5310	10	1	11975050	862	8.77	0.73	12	0.19	821.00	9913.00	15500	20231120	-53.55	5650	20240909	27.43	10950	-34.25	20240102	5650	27.43	20240909	15500	-53.55	20231120	5650	27.43	20240909	3.04	N	010470	1000	119 억	114452	N	N	N	N
115	20241111	150244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-130	5	-1.76	159138480	21735	55.95	7310	7420	7230	9590	5170	7380	7321.45	0.96	-917	7780	7580	7440	7240	7100	7510	7170	120	2210	1000	5310	10	1	11975050	868	8.83	0.73	12	0.18	821.00	9913.00	15500	20231120	-53.23	5650	20240909	28.32	10950	-33.79	20240102	5650	28.32	20240909	15500	-53.23	20231120	5650	28.32	20240909	3.04	N	010470	1000	119 억	114452	N	N	N	N
116	20241111	140239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-100	5	-1.36	145676760	19879	51.17	7310	7420	7250	9590	5170	7380	7327.87	0.96	-205	7780	7580	7440	7240	7100	7510	7170	120	2210	1000	5310	10	1	11975050	872	8.87	0.73	12	0.17	821.00	9913.00	15500	20231120	-53.03	5650	20240909	28.85	10950	-33.52	20240102	5650	28.85	20240909	15500	-53.03	20231120	5650	28.85	20240909	3.04	N	010470	1000	119 억	114452	N	N	N	N
117	20241111	130238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-90	5	-1.22	136528880	18620	47.93	7310	7420	7250	9590	5170	7380	7332.08	0.96	110	7780	7580	7440	7240	7100	7510	7170	120	2210	1000	5310	10	1	11975050	873	8.88	0.74	12	0.16	821.00	9913.00	15500	20231120	-52.97	5650	20240909	29.03	10950	-33.42	20240102	5650	29.03	20240909	15500	-52.97	20231120	5650	29.03	20240909	3.04	N	010470	1000	119 억	114452	N	N	N	N
118	20241111	120237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	-30	5	-0.41	115574170	15744	40.53	7310	7420	7310	9590	5170	7380	7340.55	0.96	171	7780	7580	7440	7240	7100	7510	7170	120	2210	1000	5310	10	1	11975050	880	8.95	0.74	12	0.13	821.00	9913.00	15500	20231120	-52.58	5650	20240909	30.09	10950	-32.88	20240102	5650	30.09	20240909	15500	-52.58	20231120	5650	30.09	20240909	3.04	N	010470	1000	119 억	114452	N	N	N	N
119	20241111	110238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	30	2	0.41	91338160	12432	32.00	7310	7420	7310	9590	5170	7380	7346.71	0.96	-649	7780	7580	7440	7240	7100	7510	7170	120	2210	1000	5310	10	1	11975050	887	9.03	0.75	12	0.10	821.00	9913.00	15500	20231120	-52.19	5650	20240909	31.15	10950	-32.33	20240102	5650	31.15	20240909	15500	-52.19	20231120	5650	31.15	20240909	3.04	N	010470	1000	119 억	114452	N	N	N	N
120	20241111	100235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	0	3	0.00	59840670	8149	20.98	7310	7420	7310	9590	5170	7380	7342.78	0.96	-1853	7780	7580	7440	7240	7100	7510	7170	120	2210	1000	5310	10	1	11975050	884	8.99	0.74	12	0.07	821.00	9913.00	15500	20231120	-52.39	5650	20240909	30.62	10950	-32.60	20240102	5650	30.62	20240909	15500	-52.39	20231120	5650	30.62	20240909	3.04	N	010470	1000	119 억	114452	N	N	N	N
121	20241111	090236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-10	5	-0.14	1602300	218	0.56	7310	7370	7310	9590	5170	7380	7315.88	0.96	-23	7780	7580	7440	7240	7100	7510	7170	120	2210	1000	5310	10	1	11975050	883	8.98	0.74	12	0.00	821.00	9913.00	15500	20231120	-52.45	5650	20240909	30.44	10950	-32.69	20240102	5650	30.44	20240909	15500	-52.45	20231120	5650	30.44	20240909	3.04	N	010470	1000	119 억	114452	N	N	N	N
122	20241108	160233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-160	5	-2.12	287800600	38849	199.93	7540	7640	7300	9800	5280	7540	7408.19	1.06	-12508	7820	7680	7570	7430	7320	7750	7500	120	2260	1000	5420	10	1	11975050	884	8.99	0.74	12	0.32	821.00	9913.00	15500	20231120	-52.39	5650	20240909	30.62	10950	-32.60	20240102	5650	30.62	20240909	15500	-52.39	20231120	5650	30.62	20240909	3.00	N	010470	1000	119 억	126956	N	N	N	N
123	20241108	150239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7350	-190	5	-2.52	273143220	36861	189.70	7540	7640	7300	9800	5280	7540	7410.09	1.06	-10986	7820	7680	7570	7430	7320	7750	7500	120	2260	1000	5420	10	1	11975050	880	8.95	0.74	12	0.31	821.00	9913.00	15500	20231120	-52.58	5650	20240909	30.09	10950	-32.88	20240102	5650	30.09	20240909	15500	-52.58	20231120	5650	30.09	20240909	3.00	N	010470	1000	119 억	126956	N	N	N	N
124	20241108	140237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-160	5	-2.12	247561780	33382	171.80	7540	7640	7300	9800	5280	7540	7416.03	1.06	-9249	7820	7680	7570	7430	7320	7750	7500	120	2260	1000	5420	10	1	11975050	884	8.99	0.74	12	0.28	821.00	9913.00	15500	20231120	-52.39	5650	20240909	30.62	10950	-32.60	20240102	5650	30.62	20240909	15500	-52.39	20231120	5650	30.62	20240909	3.00	N	010470	1000	119 억	126956	N	N	N	N
125	20241108	130236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7380	-160	5	-2.12	228284880	30767	158.34	7540	7640	7300	9800	5280	7540	7419.80	1.06	-8393	7820	7680	7570	7430	7320	7750	7500	120	2260	1000	5420	10	1	11975050	884	8.99	0.74	12	0.26	821.00	9913.00	15500	20231120	-52.39	5650	20240909	30.62	10950	-32.60	20240102	5650	30.62	20240909	15500	-52.39	20231120	5650	30.62	20240909	3.00	N	010470	1000	119 억	126956	N	N	N	N
126	20241108	120239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-120	5	-1.59	174363700	23454	120.70	7540	7640	7350	9800	5280	7540	7434.28	1.06	-7987	7820	7680	7570	7430	7320	7750	7500	120	2260	1000	5420	10	1	11975050	889	9.04	0.75	12	0.20	821.00	9913.00	15500	20231120	-52.13	5650	20240909	31.33	10950	-32.24	20240102	5650	31.33	20240909	15500	-52.13	20231120	5650	31.33	20240909	3.00	N	010470	1000	119 억	126956	N	N	N	N
127	20241108	110238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-100	5	-1.33	150100610	20169	103.80	7540	7640	7380	9800	5280	7540	7442.14	1.06	-6856	7820	7680	7570	7430	7320	7750	7500	120	2260	1000	5420	10	1	11975050	891	9.06	0.75	12	0.17	821.00	9913.00	15500	20231120	-52.00	5650	20240909	31.68	10950	-32.05	20240102	5650	31.68	20240909	15500	-52.00	20231120	5650	31.68	20240909	3.00	N	010470	1000	119 억	126956	N	N	N	N
128	20241108	100238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-120	5	-1.59	92558180	12397	63.80	7540	7640	7420	9800	5280	7540	7466.18	1.06	-1937	7820	7680	7570	7430	7320	7750	7500	120	2260	1000	5420	10	1	11975050	889	9.04	0.75	12	0.10	821.00	9913.00	15500	20231120	-52.13	5650	20240909	31.33	10950	-32.24	20240102	5650	31.33	20240909	15500	-52.13	20231120	5650	31.33	20240909	3.00	N	010470	1000	119 억	126956	N	N	N	N
129	20241108	090235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7510	-30	5	-0.40	3722910	494	2.54	7540	7550	7510	9800	5280	7540	7536.26	1.06	56	7820	7680	7570	7430	7320	7750	7500	120	2260	1000	5420	10	1	11975050	899	9.15	0.76	12	0.00	821.00	9913.00	15500	20231120	-51.55	5650	20240909	32.92	10950	-31.42	20240102	5650	32.92	20240909	15500	-51.55	20231120	5650	32.92	20240909	3.00	N	010470	1000	119 억	126956	N	N	N	N
130	20241107	160236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	0	3	0.00	146537230	19339	34.20	7490	7710	7460	9800	5280	7540	7577.29	1.08	-2038	7973	7756	7573	7356	7173	7665	7265	120	2260	1000	5420	10	1	11975050	903	9.18	0.76	12	0.16	821.00	9913.00	15500	20231120	-51.35	5650	20240909	33.45	10950	-31.14	20240102	5650	33.45	20240909	15500	-51.35	20231120	5650	33.45	20240909	2.99	N	010470	1000	119 억	128990	N	N	N	N
131	20241107	150236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	40	2	0.53	139384240	18391	32.52	7490	7710	7460	9800	5280	7540	7578.94	1.08	-1804	7973	7756	7573	7356	7173	7665	7265	120	2260	1000	5420	10	1	11975050	908	9.23	0.76	12	0.15	821.00	9913.00	15500	20231120	-51.10	5650	20240909	34.16	10950	-30.78	20240102	5650	34.16	20240909	15500	-51.10	20231120	5650	34.16	20240909	2.99	N	010470	1000	119 억	128990	N	N	N	N
132	20241107	140238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	50	2	0.66	125757640	16605	29.36	7490	7710	7460	9800	5280	7540	7573.48	1.08	-949	7973	7756	7573	7356	7173	7665	7265	120	2260	1000	5420	10	1	11975050	909	9.24	0.77	12	0.14	821.00	9913.00	15500	20231120	-51.03	5650	20240909	34.34	10950	-30.68	20240102	5650	34.34	20240909	15500	-51.03	20231120	5650	34.34	20240909	2.99	N	010470	1000	119 억	128990	N	N	N	N
133	20241107	130238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	60	2	0.80	109896610	14513	25.66	7490	7710	7460	9800	5280	7540	7572.29	1.08	-832	7973	7756	7573	7356	7173	7665	7265	120	2260	1000	5420	10	1	11975050	910	9.26	0.77	12	0.12	821.00	9913.00	15500	20231120	-50.97	5650	20240909	34.51	10950	-30.59	20240102	5650	34.51	20240909	15500	-50.97	20231120	5650	34.51	20240909	2.99	N	010470	1000	119 억	128990	N	N	N	N
134	20241107	120237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	60	2	0.80	101085360	13348	23.60	7490	7710	7460	9800	5280	7540	7573.07	1.08	-1095	7973	7756	7573	7356	7173	7665	7265	120	2260	1000	5420	10	1	11975050	910	9.26	0.77	12	0.11	821.00	9913.00	15500	20231120	-50.97	5650	20240909	34.51	10950	-30.59	20240102	5650	34.51	20240909	15500	-50.97	20231120	5650	34.51	20240909	2.99	N	010470	1000	119 억	128990	N	N	N	N
135	20241107	110237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	50	2	0.66	58235550	7737	13.68	7490	7640	7460	9800	5280	7540	7526.89	1.08	-640	7973	7756	7573	7356	7173	7665	7265	120	2260	1000	5420	10	1	11975050	909	9.24	0.77	12	0.06	821.00	9913.00	15500	20231120	-51.03	5650	20240909	34.34	10950	-30.68	20240102	5650	34.34	20240909	15500	-51.03	20231120	5650	34.34	20240909	2.99	N	010470	1000	119 억	128990	N	N	N	N
136	20241107	100236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	0	3	0.00	32070920	4276	7.56	7490	7600	7460	9800	5280	7540	7500.22	1.08	-1173	7973	7756	7573	7356	7173	7665	7265	120	2260	1000	5420	10	1	11975050	903	9.18	0.76	12	0.04	821.00	9913.00	15500	20231120	-51.35	5650	20240909	33.45	10950	-31.14	20240102	5650	33.45	20240909	15500	-51.35	20231120	5650	33.45	20240909	2.99	N	010470	1000	119 억	128990	N	N	N	N
137	20241107	090236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	0	3	0.00	5250590	701	1.24	7490	7540	7490	9800	5280	7540	7490.14	1.08	81	7973	7756	7573	7356	7173	7665	7265	120	2260	1000	5420	10	1	11975050	903	9.18	0.76	12	0.01	821.00	9913.00	15500	20231120	-51.35	5650	20240909	33.45	10950	-31.14	20240102	5650	33.45	20240909	15500	-51.35	20231120	5650	33.45	20240909	2.99	N	010470	1000	119 억	128990	N	N	N	N
138	20241106	160237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	-140	5	-1.82	424096860	56551	123.88	7790	7790	7390	9980	5380	7680	7499.37	1.17	-11687	7953	7816	7593	7456	7233	7885	7525	120	2300	1000	5520	10	1	11975050	903	9.18	0.76	12	0.47	821.00	9913.00	15500	20231120	-51.35	5650	20240909	33.45	10950	-31.14	20240102	5650	33.45	20240909	15500	-51.35	20231120	5650	33.45	20240909	2.95	N	010470	1000	119 억	140661	N	N	N	N
139	20241106	150244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-180	5	-2.34	405714640	54105	118.52	7790	7790	7390	9980	5380	7680	7498.65	1.17	-11162	7953	7816	7593	7456	7233	7885	7525	120	2300	1000	5520	10	1	11975050	898	9.14	0.76	12	0.45	821.00	9913.00	15500	20231120	-51.61	5650	20240909	32.74	10950	-31.51	20240102	5650	32.74	20240909	15500	-51.61	20231120	5650	32.74	20240909	2.95	N	010470	1000	119 억	140661	N	N	N	N
140	20241106	140243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	-190	5	-2.47	389164280	51892	113.67	7790	7790	7390	9980	5380	7680	7499.50	1.17	-10705	7953	7816	7593	7456	7233	7885	7525	120	2300	1000	5520	10	1	11975050	897	9.12	0.76	12	0.43	821.00	9913.00	15500	20231120	-51.68	5650	20240909	32.57	10950	-31.60	20240102	5650	32.57	20240909	15500	-51.68	20231120	5650	32.57	20240909	2.95	N	010470	1000	119 억	140661	N	N	N	N
141	20241106	130242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	-220	5	-2.86	336676320	44826	98.19	7790	7790	7390	9980	5380	7680	7510.74	1.17	-12232	7953	7816	7593	7456	7233	7885	7525	120	2300	1000	5520	10	1	11975050	893	9.09	0.75	12	0.37	821.00	9913.00	15500	20231120	-51.87	5650	20240909	32.04	10950	-31.87	20240102	5650	32.04	20240909	15500	-51.87	20231120	5650	32.04	20240909	2.95	N	010470	1000	119 억	140661	N	N	N	N
142	20241106	120236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-200	5	-2.60	230200670	30520	66.86	7790	7790	7480	9980	5380	7680	7542.62	1.17	-9548	7953	7816	7593	7456	7233	7885	7525	120	2300	1000	5520	10	1	11975050	896	9.11	0.75	12	0.25	821.00	9913.00	15500	20231120	-51.74	5650	20240909	32.39	10950	-31.69	20240102	5650	32.39	20240909	15500	-51.74	20231120	5650	32.39	20240909	2.95	N	010470	1000	119 억	140661	N	N	N	N
143	20241106	110240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	-120	5	-1.56	86014580	11336	24.83	7790	7790	7540	9980	5380	7680	7587.74	1.17	-3231	7953	7816	7593	7456	7233	7885	7525	120	2300	1000	5520	10	1	11975050	905	9.21	0.76	12	0.09	821.00	9913.00	15500	20231120	-51.23	5650	20240909	33.81	10950	-30.96	20240102	5650	33.81	20240909	15500	-51.23	20231120	5650	33.81	20240909	2.95	N	010470	1000	119 억	140661	N	N	N	N
144	20241106	100239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	-60	5	-0.78	57576320	7580	16.60	7790	7790	7540	9980	5380	7680	7595.82	1.17	-1913	7953	7816	7593	7456	7233	7885	7525	120	2300	1000	5520	10	1	11975050	912	9.28	0.77	12	0.06	821.00	9913.00	15500	20231120	-50.84	5650	20240909	34.87	10950	-30.41	20240102	5650	34.87	20240909	15500	-50.84	20231120	5650	34.87	20240909	2.95	N	010470	1000	119 억	140661	N	N	N	N
145	20241106	090238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	50	2	0.65	7594910	983	2.15	7790	7790	7680	9980	5380	7680	7726.26	1.17	330	7953	7816	7593	7456	7233	7885	7525	120	2300	1000	5520	10	1	11975050	926	9.42	0.78	12	0.01	821.00	9913.00	15500	20231120	-50.13	5650	20240909	36.81	10950	-29.41	20240102	5650	36.81	20240909	15500	-50.13	20231120	5650	36.81	20240909	2.95	N	010470	1000	119 억	140661	N	N	N	N
146	20241105	160234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	250	2	3.36	347503050	45572	65.08	7420	7730	7370	9650	5210	7430	7625.30	1.22	-5474	7956	7692	7486	7222	7016	7590	7120	120	2220	1000	5340	10	1	11975050	920	9.35	0.77	12	0.38	821.00	9913.00	15500	20231120	-50.45	5650	20240909	35.93	10950	-29.86	20240102	5650	35.93	20240909	15500	-50.45	20231120	5650	35.93	20240909	2.92	N	010470	1000	119 억	146145	N	N	N	N
147	20241105	150238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	240	2	3.23	311683330	40903	58.41	7420	7730	7370	9650	5210	7430	7620.06	1.22	-4824	7956	7692	7486	7222	7016	7590	7120	120	2220	1000	5340	10	1	11975050	918	9.34	0.77	12	0.34	821.00	9913.00	15500	20231120	-50.52	5650	20240909	35.75	10950	-29.95	20240102	5650	35.75	20240909	15500	-50.52	20231120	5650	35.75	20240909	2.92	N	010470	1000	119 억	146145	N	N	N	N
148	20241105	140235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	190	2	2.56	286826320	37649	53.76	7420	7730	7370	9650	5210	7430	7618.43	1.22	-4292	7956	7692	7486	7222	7016	7590	7120	120	2220	1000	5340	10	1	11975050	912	9.28	0.77	12	0.31	821.00	9913.00	15500	20231120	-50.84	5650	20240909	34.87	10950	-30.41	20240102	5650	34.87	20240909	15500	-50.84	20231120	5650	34.87	20240909	2.92	N	010470	1000	119 억	146145	N	N	N	N
149	20241105	130235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	170	2	2.29	278837460	36599	52.26	7420	7730	7370	9650	5210	7430	7618.72	1.22	-3938	7956	7692	7486	7222	7016	7590	7120	120	2220	1000	5340	10	1	11975050	910	9.26	0.77	12	0.31	821.00	9913.00	15500	20231120	-50.97	5650	20240909	34.51	10950	-30.59	20240102	5650	34.51	20240909	15500	-50.97	20231120	5650	34.51	20240909	2.92	N	010470	1000	119 억	146145	N	N	N	N
150	20241105	120235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	220	2	2.96	234981450	30838	44.04	7420	7730	7370	9650	5210	7430	7619.87	1.22	-3544	7956	7692	7486	7222	7016	7590	7120	120	2220	1000	5340	10	1	11975050	916	9.32	0.77	12	0.26	821.00	9913.00	15500	20231120	-50.65	5650	20240909	35.40	10950	-30.14	20240102	5650	35.40	20240909	15500	-50.65	20231120	5650	35.40	20240909	2.92	N	010470	1000	119 억	146145	N	N	N	N
151	20241105	110231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	240	2	3.23	207788460	27279	38.95	7420	7730	7370	9650	5210	7430	7617.16	1.22	-2633	7956	7692	7486	7222	7016	7590	7120	120	2220	1000	5340	10	1	11975050	918	9.34	0.77	12	0.23	821.00	9913.00	15500	20231120	-50.52	5650	20240909	35.75	10950	-29.95	20240102	5650	35.75	20240909	15500	-50.52	20231120	5650	35.75	20240909	2.92	N	010470	1000	119 억	146145	N	N	N	N
152	20241105	100234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	220	2	2.96	178262480	23404	33.42	7420	7730	7370	9650	5210	7430	7616.75	1.22	-1977	7956	7692	7486	7222	7016	7590	7120	120	2220	1000	5340	10	1	11975050	916	9.32	0.77	12	0.20	821.00	9913.00	15500	20231120	-50.65	5650	20240909	35.40	10950	-30.14	20240102	5650	35.40	20240909	15500	-50.65	20231120	5650	35.40	20240909	2.92	N	010470	1000	119 억	146145	N	N	N	N
153	20241105	090232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7370	-60	5	-0.81	6401020	865	1.24	7420	7420	7370	9650	5210	7430	7400.02	1.22	-434	7956	7692	7486	7222	7016	7590	7120	120	2220	1000	5340	10	1	11975050	883	8.98	0.74	12	0.01	821.00	9913.00	15500	20231120	-52.45	5650	20240909	30.44	10950	-32.69	20240102	5650	30.44	20240909	15500	-52.45	20231120	5650	30.44	20240909	2.92	N	010470	1000	119 억	146145	N	N	N	N
154	20241104	160233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-190	5	-2.49	520522370	69933	78.44	7600	7750	7280	9900	5340	7620	7443.15	1.27	-5634	7920	7770	7600	7450	7280	7845	7525	120	2280	1000	5480	10	1	11975050	890	9.05	0.75	12	0.58	821.00	9913.00	15500	20231120	-52.06	5650	20240909	31.50	10950	-32.15	20240102	5650	31.50	20240909	15500	-52.06	20231120	5650	31.50	20240909	3.02	N	010470	1000	119 억	151779	N	N	N	N
155	20241104	150236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7290	-330	5	-4.33	458961180	61626	69.13	7600	7750	7280	9900	5340	7620	7447.51	1.27	-4060	7920	7770	7600	7450	7280	7845	7525	120	2280	1000	5480	10	1	11975050	873	8.88	0.74	12	0.51	821.00	9913.00	15500	20231120	-52.97	5650	20240909	29.03	10950	-33.42	20240102	5650	29.03	20240909	15500	-52.97	20231120	5650	29.03	20240909	3.02	N	010470	1000	119 억	151779	N	N	N	N
156	20241104	140233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-210	5	-2.76	385672450	51625	57.91	7600	7750	7280	9900	5340	7620	7470.64	1.27	-4049	7920	7770	7600	7450	7280	7845	7525	120	2280	1000	5480	10	1	11975050	887	9.03	0.75	12	0.43	821.00	9913.00	15500	20231120	-52.19	5650	20240909	31.15	10950	-32.33	20240102	5650	31.15	20240909	15500	-52.19	20231120	5650	31.15	20240909	3.02	N	010470	1000	119 억	151779	N	N	N	N
157	20241104	130209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-230	5	-3.02	348357170	46579	52.25	7600	7750	7280	9900	5340	7620	7478.83	1.27	-3974	7920	7770	7600	7450	7280	7845	7525	120	2280	1000	5480	10	1	11975050	885	9.00	0.75	12	0.39	821.00	9913.00	15500	20231120	-52.32	5650	20240909	30.80	10950	-32.51	20240102	5650	30.80	20240909	15500	-52.32	20231120	5650	30.80	20240909	3.02	N	010470	1000	119 억	151779	N	N	N	N
158	20241104	120230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	-60	5	-0.79	157050660	20694	23.21	7600	7750	7470	9900	5340	7620	7589.18	1.27	-5602	7920	7770	7600	7450	7280	7845	7525	120	2280	1000	5480	10	1	11975050	905	9.21	0.76	12	0.17	821.00	9913.00	15500	20231120	-51.23	5650	20240909	33.81	10950	-30.96	20240102	5650	33.81	20240909	15500	-51.23	20231120	5650	33.81	20240909	3.02	N	010470	1000	119 억	151779	N	N	N	N
159	20241104	110230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	-70	5	-0.92	144512990	19040	21.36	7600	7750	7470	9900	5340	7620	7589.96	1.27	-5252	7920	7770	7600	7450	7280	7845	7525	120	2280	1000	5480	10	1	11975050	904	9.20	0.76	12	0.16	821.00	9913.00	15500	20231120	-51.29	5650	20240909	33.63	10950	-31.05	20240102	5650	33.63	20240909	15500	-51.29	20231120	5650	33.63	20240909	3.02	N	010470	1000	119 억	151779	N	N	N	N
160	20241104	100228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7540	-80	5	-1.05	121593500	16006	17.95	7600	7750	7470	9900	5340	7620	7596.74	1.27	-6228	7920	7770	7600	7450	7280	7845	7525	120	2280	1000	5480	10	1	11975050	903	9.18	0.76	12	0.13	821.00	9913.00	15500	20231120	-51.35	5650	20240909	33.45	10950	-31.14	20240102	5650	33.45	20240909	15500	-51.35	20231120	5650	33.45	20240909	3.02	N	010470	1000	119 억	151779	N	N	N	N
161	20241104	090228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	0	3	0.00	11977440	1576	1.77	7600	7620	7560	9900	5340	7620	7599.83	1.27	258	7920	7770	7600	7450	7280	7845	7525	120	2280	1000	5480	10	1	11975050	912	9.28	0.77	12	0.01	821.00	9913.00	15500	20231120	-50.84	5650	20240909	34.87	10950	-30.41	20240102	5650	34.87	20240909	15500	-50.84	20231120	5650	34.87	20240909	3.02	N	010470	1000	119 억	151779	N	N	N	N
162	20241101	160223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	90	2	1.20	671025630	88318	84.69	7450	7750	7430	9780	5280	7530	7597.83	1.31	-4370	7796	7662	7436	7302	7076	7730	7370	120	2250	1000	5420	10	1	11975050	912	9.28	0.77	12	0.74	821.00	9913.00	15500	20231120	-50.84	5650	20240909	34.87	10950	-30.41	20240102	5650	34.87	20240909	15500	-50.84	20231120	5650	34.87	20240909	3.01	N	010470	1000	119 억	156481	N	N	N	N
163	20241101	150229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	50	2	0.66	654056140	86088	82.56	7450	7750	7430	9780	5280	7530	7597.53	1.31	-3943	7796	7662	7436	7302	7076	7730	7370	120	2250	1000	5420	10	1	11975050	908	9.23	0.76	12	0.72	821.00	9913.00	15500	20231120	-51.10	5650	20240909	34.16	10950	-30.78	20240102	5650	34.16	20240909	15500	-51.10	20231120	5650	34.16	20240909	3.01	N	010470	1000	119 억	156481	N	N	N	N
164	20241101	140224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	50	2	0.66	605819540	79709	76.44	7450	7750	7430	9780	5280	7530	7600.39	1.31	-3672	7796	7662	7436	7302	7076	7730	7370	120	2250	1000	5420	10	1	11975050	908	9.23	0.76	12	0.67	821.00	9913.00	15500	20231120	-51.10	5650	20240909	34.16	10950	-30.78	20240102	5650	34.16	20240909	15500	-51.10	20231120	5650	34.16	20240909	3.01	N	010470	1000	119 억	156481	N	N	N	N
165	20241101	130242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	120	2	1.59	468751570	61840	59.30	7450	7700	7430	9780	5280	7530	7580.07	1.31	-715	7796	7662	7436	7302	7076	7730	7370	120	2250	1000	5420	10	1	11975050	916	9.32	0.77	12	0.52	821.00	9913.00	15500	20231120	-50.65	5650	20240909	35.40	10950	-30.14	20240102	5650	35.40	20240909	15500	-50.65	20231120	5650	35.40	20240909	3.01	N	010470	1000	119 억	156481	N	N	N	N
166	20241101	120243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7590	60	2	0.80	328478370	43500	41.72	7450	7680	7430	9780	5280	7530	7551.23	1.31	-4049	7796	7662	7436	7302	7076	7730	7370	120	2250	1000	5420	10	1	11975050	909	9.24	0.77	12	0.36	821.00	9913.00	15500	20231120	-51.03	5650	20240909	34.34	10950	-30.68	20240102	5650	34.34	20240909	15500	-51.03	20231120	5650	34.34	20240909	3.01	N	010470	1000	119 억	156481	N	N	N	N
167	20241101	110241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	20	2	0.27	280002440	37102	35.58	7450	7680	7430	9780	5280	7530	7546.83	1.31	-4535	7796	7662	7436	7302	7076	7730	7370	120	2250	1000	5420	10	1	11975050	904	9.20	0.76	12	0.31	821.00	9913.00	15500	20231120	-51.29	5650	20240909	33.63	10950	-31.05	20240102	5650	33.63	20240909	15500	-51.29	20231120	5650	33.63	20240909	3.01	N	010470	1000	119 억	156481	N	N	N	N
168	20241101	100242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7580	50	2	0.66	196684090	26015	24.95	7450	7680	7430	9780	5280	7530	7560.41	1.31	-837	7796	7662	7436	7302	7076	7730	7370	120	2250	1000	5420	10	1	11975050	908	9.23	0.76	12	0.22	821.00	9913.00	15500	20231120	-51.10	5650	20240909	34.16	10950	-30.78	20240102	5650	34.16	20240909	15500	-51.10	20231120	5650	34.16	20240909	3.01	N	010470	1000	119 억	156481	N	N	N	N
169	20241101	090241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-100	5	-1.33	10190420	1370	1.31	7450	7500	7430	9780	5280	7530	7438.26	1.31	-1061	7796	7662	7436	7302	7076	7730	7370	120	2250	1000	5420	10	1	11975050	890	9.05	0.75	12	0.01	821.00	9913.00	15500	20231120	-52.06	5650	20240909	31.50	10950	-32.15	20240102	5650	31.50	20240909	15500	-52.06	20231120	5650	31.50	20240909	3.01	N	010470	1000	119 억	156481	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History