KissMeData/451760/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

74 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10540	140	2	1.35	2041954460	193448	270.52	10340	10920	10320	13520	7280	10400	10555.58	-3524	10780	10590	10400	10210	10020	10685	10305	75	3120	500	6440	10	1	14991476	1580	-1.70	1.40	12	1.29	-6216.00	7517.00	25350	20240111	-58.42	7600	20240909	38.68	25350	-58.42	20240111	7600	38.68	20240909	25350	-58.42	20240111	7600	38.68	20240909	1.29	N	451760	500	74 억	N	N	0	N	N
3	20241129	151452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	50	2	0.48	1988123870	188330	263.36	10340	10920	10320	13520	7280	10400	10556.60	-2595	10780	10590	10400	10210	10020	10685	10305	75	3120	500	6440	10	1	14991476	1567	-1.68	1.39	12	1.26	-6216.00	7517.00	25350	20240111	-58.78	7600	20240909	37.50	25350	-58.78	20240111	7600	37.50	20240909	25350	-58.78	20240111	7600	37.50	20240909	1.29	N	451760	500	74 억	N	N	0	N	N
4	20241129	141454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10420	20	2	0.19	1777423830	168080	235.04	10340	10920	10320	13520	7280	10400	10574.87	2515	10780	10590	10400	10210	10020	10685	10305	75	3120	500	6440	10	1	14991476	1562	-1.68	1.39	12	1.12	-6216.00	7517.00	25350	20240111	-58.90	7600	20240909	37.11	25350	-58.90	20240111	7600	37.11	20240909	25350	-58.90	20240111	7600	37.11	20240909	1.29	N	451760	500	74 억	N	N	0	N	N
5	20241129	131450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10470	70	2	0.67	1639080840	154811	216.49	10340	10920	10320	13520	7280	10400	10587.63	507	10780	10590	10400	10210	10020	10685	10305	75	3120	500	6440	10	1	14991476	1570	-1.68	1.39	12	1.03	-6216.00	7517.00	25350	20240111	-58.70	7600	20240909	37.76	25350	-58.70	20240111	7600	37.76	20240909	25350	-58.70	20240111	7600	37.76	20240909	1.29	N	451760	500	74 억	N	N	0	N	N
6	20241129	121451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10410	10	2	0.10	1380252590	130042	181.85	10340	10920	10320	13520	7280	10400	10613.90	-6398	10780	10590	10400	10210	10020	10685	10305	75	3120	500	6440	10	1	14991476	1561	-1.67	1.38	12	0.87	-6216.00	7517.00	25350	20240111	-58.93	7600	20240909	36.97	25350	-58.93	20240111	7600	36.97	20240909	25350	-58.93	20240111	7600	36.97	20240909	1.29	N	451760	500	74 억	N	N	0	N	N
7	20241129	111453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	-50	5	-0.48	1199977130	112724	157.63	10340	10920	10320	13520	7280	10400	10645.27	-7203	10780	10590	10400	10210	10020	10685	10305	75	3120	500	6440	10	1	14991476	1552	-1.67	1.38	12	0.75	-6216.00	7517.00	25350	20240111	-59.17	7600	20240909	36.18	25350	-59.17	20240111	7600	36.18	20240909	25350	-59.17	20240111	7600	36.18	20240909	1.29	N	451760	500	74 억	N	N	0	N	N
8	20241129	101445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10510	110	2	1.06	946583960	88338	123.53	10340	10920	10320	13520	7280	10400	10715.48	-5275	10780	10590	10400	10210	10020	10685	10305	75	3120	500	6440	10	1	14991476	1576	-1.69	1.40	12	0.59	-6216.00	7517.00	25350	20240111	-58.54	7600	20240909	38.29	25350	-58.54	20240111	7600	38.29	20240909	25350	-58.54	20240111	7600	38.29	20240909	1.29	N	451760	500	74 억	N	N	0	N	N
9	20241129	091450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10770	370	2	3.56	245168870	22975	32.13	10340	10830	10320	13520	7280	10400	10671.12	2563	10780	10590	10400	10210	10020	10685	10305	75	3120	500	6440	10	1	14991476	1615	-1.73	1.43	12	0.15	-6216.00	7517.00	25350	20240111	-57.51	7600	20240909	41.71	25350	-57.51	20240111	7600	41.71	20240909	25350	-57.51	20240111	7600	41.71	20240909	1.29	N	451760	500	74 억	N	N	0	N	N
10	20241128	161429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	30	2	0.29	738159510	71230	73.48	10350	10590	10210	13480	7260	10370	10362.83	-4157	11016	10692	10446	10122	9876	10570	10000	75	3110	500	6420	10	1	14991476	1559	-1.67	1.38	12	0.48	-6216.00	7517.00	25350	20240111	-58.97	7600	20240909	36.84	25350	-58.97	20240111	7600	36.84	20240909	25350	-58.97	20240111	7600	36.84	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
11	20241128	151457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	70	2	0.68	717432260	69238	71.42	10350	10590	10210	13480	7260	10370	10361.83	-4360	11016	10692	10446	10122	9876	10570	10000	75	3110	500	6420	10	1	14991476	1565	-1.68	1.39	12	0.46	-6216.00	7517.00	25350	20240111	-58.82	7600	20240909	37.37	25350	-58.82	20240111	7600	37.37	20240909	25350	-58.82	20240111	7600	37.37	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
12	20241128	141456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10360	-10	5	-0.10	667469010	64438	66.47	10350	10590	10210	13480	7260	10370	10358.31	-5608	11016	10692	10446	10122	9876	10570	10000	75	3110	500	6420	10	1	14991476	1553	-1.67	1.38	12	0.43	-6216.00	7517.00	25350	20240111	-59.13	7600	20240909	36.32	25350	-59.13	20240111	7600	36.32	20240909	25350	-59.13	20240111	7600	36.32	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
13	20241128	131452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	0	3	0.00	617202640	59589	61.47	10350	10590	10210	13480	7260	10370	10357.66	-4913	11016	10692	10446	10122	9876	10570	10000	75	3110	500	6420	10	1	14991476	1555	-1.67	1.38	12	0.40	-6216.00	7517.00	25350	20240111	-59.09	7600	20240909	36.45	25350	-59.09	20240111	7600	36.45	20240909	25350	-59.09	20240111	7600	36.45	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
14	20241128	121450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10270	-100	5	-0.96	496623870	47913	49.42	10350	10590	10210	13480	7260	10370	10365.12	-8016	11016	10692	10446	10122	9876	10570	10000	75	3110	500	6420	10	1	14991476	1540	-1.65	1.37	12	0.32	-6216.00	7517.00	25350	20240111	-59.49	7600	20240909	35.13	25350	-59.49	20240111	7600	35.13	20240909	25350	-59.49	20240111	7600	35.13	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
15	20241128	111455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-120	5	-1.16	422357780	40660	41.94	10350	10590	10230	13480	7260	10370	10387.55	-8763	11016	10692	10446	10122	9876	10570	10000	75	3110	500	6420	10	1	14991476	1537	-1.65	1.36	12	0.27	-6216.00	7517.00	25350	20240111	-59.57	7600	20240909	34.87	25350	-59.57	20240111	7600	34.87	20240909	25350	-59.57	20240111	7600	34.87	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
16	20241128	101451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	110	2	1.06	222106570	21342	22.01	10350	10560	10280	13480	7260	10370	10407.03	-4428	11016	10692	10446	10122	9876	10570	10000	75	3110	500	6420	10	1	14991476	1571	-1.69	1.39	12	0.14	-6216.00	7517.00	25350	20240111	-58.66	7600	20240909	37.89	25350	-58.66	20240111	7600	37.89	20240909	25350	-58.66	20240111	7600	37.89	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
17	20241128	091449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	10	2	0.10	70702070	6817	7.03	10350	10490	10280	13480	7260	10370	10371.44	-3473	11016	10692	10446	10122	9876	10570	10000	75	3110	500	6420	10	1	14991476	1556	-1.67	1.38	12	0.05	-6216.00	7517.00	25350	20240111	-59.05	7600	20240909	36.58	25350	-59.05	20240111	7600	36.58	20240909	25350	-59.05	20240111	7600	36.58	20240909	1.31	N	451760	500	74 억	N	N	0	N	N
18	20241127	161412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	-380	5	-3.53	1011583560	96823	58.66	10750	10770	10200	13970	7530	10750	10447.85	4657	11783	11266	10933	10416	10083	11100	10250	75	3220	500	6660	10	1	14940476	1549	-1.67	1.38	12	0.65	-6216.00	7517.00	25350	20240111	-59.09	7600	20240909	36.45	25350	-59.09	20240111	7600	36.45	20240909	25350	-59.09	20240111	7600	36.45	20240909	1.30	N	451760	500	74 억	N	N	174	N	N
19	20241127	151441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	-430	5	-4.00	961231530	91961	55.71	10750	10770	10200	13970	7530	10750	10452.60	5156	11783	11266	10933	10416	10083	11100	10250	75	3220	500	6660	10	1	14940476	1542	-1.66	1.37	12	0.62	-6216.00	7517.00	25350	20240111	-59.29	7600	20240909	35.79	25350	-59.29	20240111	7600	35.79	20240909	25350	-59.29	20240111	7600	35.79	20240909	1.30	N	451760	500	74 억	N	N	174	N	N
20	20241127	141433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	-370	5	-3.44	796252950	76031	46.06	10750	10770	10200	13970	7530	10750	10472.74	5531	11783	11266	10933	10416	10083	11100	10250	75	3220	500	6660	10	1	14940476	1551	-1.67	1.38	12	0.51	-6216.00	7517.00	25350	20240111	-59.05	7600	20240909	36.58	25350	-59.05	20240111	7600	36.58	20240909	25350	-59.05	20240111	7600	36.58	20240909	1.30	N	451760	500	74 억	N	N	174	N	N
21	20241127	131432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10500	-250	5	-2.33	694348230	66237	40.13	10750	10770	10200	13970	7530	10750	10482.78	6358	11783	11266	10933	10416	10083	11100	10250	75	3220	500	6660	10	1	14940476	1569	-1.69	1.40	12	0.44	-6216.00	7517.00	25350	20240111	-58.58	7600	20240909	38.16	25350	-58.58	20240111	7600	38.16	20240909	25350	-58.58	20240111	7600	38.16	20240909	1.30	N	451760	500	74 억	N	N	174	N	N
22	20241127	121447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10570	-180	5	-1.67	588411770	56174	34.03	10750	10770	10200	13970	7530	10750	10474.81	6401	11783	11266	10933	10416	10083	11100	10250	75	3220	500	6660	10	1	14940476	1579	-1.70	1.41	12	0.38	-6216.00	7517.00	25350	20240111	-58.30	7600	20240909	39.08	25350	-58.30	20240111	7600	39.08	20240909	25350	-58.30	20240111	7600	39.08	20240909	1.30	N	451760	500	74 억	N	N	174	N	N
23	20241127	111438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10560	-190	5	-1.77	543137910	51898	31.44	10750	10770	10200	13970	7530	10750	10465.49	6620	11783	11266	10933	10416	10083	11100	10250	75	3220	500	6660	10	1	14940476	1578	-1.70	1.40	12	0.35	-6216.00	7517.00	25350	20240111	-58.34	7600	20240909	38.95	25350	-58.34	20240111	7600	38.95	20240909	25350	-58.34	20240111	7600	38.95	20240909	1.30	N	451760	500	74 억	N	N	174	N	N
24	20241127	101441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10550	-200	5	-1.86	458945800	43909	26.60	10750	10770	10200	13970	7530	10750	10452.20	6173	11783	11266	10933	10416	10083	11100	10250	75	3220	500	6660	10	1	14940476	1576	-1.70	1.40	12	0.29	-6216.00	7517.00	25350	20240111	-58.38	7600	20240909	38.82	25350	-58.38	20240111	7600	38.82	20240909	25350	-58.38	20240111	7600	38.82	20240909	1.30	N	451760	500	74 억	N	N	174	N	N
25	20241127	091437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10410	-340	5	-3.16	215240650	20663	12.52	10750	10770	10200	13970	7530	10750	10416.72	668	11783	11266	10933	10416	10083	11100	10250	75	3220	500	6660	10	1	14940476	1555	-1.67	1.38	12	0.14	-6216.00	7517.00	25350	20240111	-58.93	7600	20240909	36.97	25350	-58.93	20240111	7600	36.97	20240909	25350	-58.93	20240111	7600	36.97	20240909	1.30	N	451760	500	74 억	N	N	174	N	N
26	20241126	161413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10750	-130	5	-1.19	1757124530	162726	129.21	10900	11450	10600	14140	7620	10880	10797.78	-19258	11140	11010	10750	10620	10360	11075	10685	75	3260	500	6740	10	1	14940476	1606	-1.73	1.43	12	1.09	-6216.00	7517.00	25350	20240111	-57.59	7600	20240909	41.45	25350	-57.59	20240111	7600	41.45	20240909	25350	-57.59	20240111	7600	41.45	20240909	1.34	N	451760	500	74 억	N	N	174	N	N
27	20241126	151431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	-220	5	-2.02	1707112580	158059	125.50	10900	11450	10600	14140	7620	10880	10800.16	-18586	11140	11010	10750	10620	10360	11075	10685	75	3260	500	6740	10	1	14940476	1593	-1.71	1.42	12	1.06	-6216.00	7517.00	25350	20240111	-57.95	7600	20240909	40.26	25350	-57.95	20240111	7600	40.26	20240909	25350	-57.95	20240111	7600	40.26	20240909	1.34	N	451760	500	74 억	N	N	3	N	N
28	20241126	141432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	-180	5	-1.65	1550773620	143392	113.86	10900	11450	10600	14140	7620	10880	10814.64	-18714	11140	11010	10750	10620	10360	11075	10685	75	3260	500	6740	10	1	14940476	1599	-1.72	1.42	12	0.96	-6216.00	7517.00	25350	20240111	-57.79	7600	20240909	40.79	25350	-57.79	20240111	7600	40.79	20240909	25350	-57.79	20240111	7600	40.79	20240909	1.34	N	451760	500	74 억	N	N	3	N	N
29	20241126	131426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	20	2	0.18	1430902900	132264	105.02	10900	11450	10600	14140	7620	10880	10818.24	-18341	11140	11010	10750	10620	10360	11075	10685	75	3260	500	6740	10	1	14940476	1629	-1.75	1.45	12	0.89	-6216.00	7517.00	25350	20240111	-57.00	7600	20240909	43.42	25350	-57.00	20240111	7600	43.42	20240909	25350	-57.00	20240111	7600	43.42	20240909	1.34	N	451760	500	74 억	N	N	3	N	N
30	20241126	121434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	-120	5	-1.10	1215480200	112389	89.24	10900	11450	10600	14140	7620	10880	10814.58	-9584	11140	11010	10750	10620	10360	11075	10685	75	3260	500	6740	10	1	14940476	1608	-1.73	1.43	12	0.75	-6216.00	7517.00	25350	20240111	-57.55	7600	20240909	41.58	25350	-57.55	20240111	7600	41.58	20240909	25350	-57.55	20240111	7600	41.58	20240909	1.34	N	451760	500	74 억	N	N	3	N	N
31	20241126	111438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	-180	5	-1.65	1069974480	98751	78.41	10900	11450	10600	14140	7620	10880	10834.79	-3236	11140	11010	10750	10620	10360	11075	10685	75	3260	500	6740	10	1	14940476	1599	-1.72	1.42	12	0.66	-6216.00	7517.00	25350	20240111	-57.79	7600	20240909	40.79	25350	-57.79	20240111	7600	40.79	20240909	25350	-57.79	20240111	7600	40.79	20240909	1.34	N	451760	500	74 억	N	N	3	N	N
32	20241126	101450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10600	-280	5	-2.57	714279420	65642	52.12	10900	11450	10600	14140	7620	10880	10881.45	-15717	11140	11010	10750	10620	10360	11075	10685	75	3260	500	6740	10	1	14940476	1584	-1.71	1.41	12	0.44	-6216.00	7517.00	25350	20240111	-58.19	7600	20240909	39.47	25350	-58.19	20240111	7600	39.47	20240909	25350	-58.19	20240111	7600	39.47	20240909	1.34	N	451760	500	74 억	N	N	3	N	N
33	20241126	091436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10800	-80	5	-0.74	135621990	12522	9.94	10900	10920	10700	14140	7620	10880	10828.11	-1417	11140	11010	10750	10620	10360	11075	10685	75	3260	500	6740	10	1	14940476	1614	-1.74	1.44	12	0.08	-6216.00	7517.00	25350	20240111	-57.40	7600	20240909	42.11	25350	-57.40	20240111	7600	42.11	20240909	25350	-57.40	20240111	7600	42.11	20240909	1.34	N	451760	500	74 억	N	N	3	N	N
34	20241125	161357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10880	530	2	5.12	1340339180	124860	76.48	10500	10880	10490	13450	7250	10350	10734.65	18360	10783	10566	10343	10126	9903	10675	10235	75	3100	500	6410	10	1	14940476	1626	-1.75	1.45	12	0.84	-6216.00	7517.00	25350	20240111	-57.08	7600	20240909	43.16	25350	-57.08	20240111	7600	43.16	20240909	25350	-57.08	20240111	7600	43.16	20240909	1.37	N	451760	500	74 억	N	N	3	N	N
35	20241125	151427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10880	530	2	5.12	1297038920	120872	74.04	10500	10880	10490	13450	7250	10350	10730.68	17816	10783	10566	10343	10126	9903	10675	10235	75	3100	500	6410	10	1	14940476	1626	-1.75	1.45	12	0.81	-6216.00	7517.00	25350	20240111	-57.08	7600	20240909	43.16	25350	-57.08	20240111	7600	43.16	20240909	25350	-57.08	20240111	7600	43.16	20240909	1.37	N	451760	500	74 억	N	N	28	N	N
36	20241125	141421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10810	460	2	4.44	1123684740	104873	64.24	10500	10820	10490	13450	7250	10350	10714.72	17378	10783	10566	10343	10126	9903	10675	10235	75	3100	500	6410	10	1	14940476	1615	-1.74	1.44	12	0.70	-6216.00	7517.00	25350	20240111	-57.36	7600	20240909	42.24	25350	-57.36	20240111	7600	42.24	20240909	25350	-57.36	20240111	7600	42.24	20240909	1.37	N	451760	500	74 억	N	N	28	N	N
37	20241125	131410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10680	330	2	3.19	1002545800	93625	57.35	10500	10820	10490	13450	7250	10350	10708.10	10361	10783	10566	10343	10126	9903	10675	10235	75	3100	500	6410	10	1	14940476	1596	-1.72	1.42	12	0.63	-6216.00	7517.00	25350	20240111	-57.87	7600	20240909	40.53	25350	-57.87	20240111	7600	40.53	20240909	25350	-57.87	20240111	7600	40.53	20240909	1.37	N	451760	500	74 억	N	N	28	N	N
38	20241125	121428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10770	420	2	4.06	879955360	82159	50.32	10500	10820	10490	13450	7250	10350	10710.40	7602	10783	10566	10343	10126	9903	10675	10235	75	3100	500	6410	10	1	14940476	1609	-1.73	1.43	12	0.55	-6216.00	7517.00	25350	20240111	-57.51	7600	20240909	41.71	25350	-57.51	20240111	7600	41.71	20240909	25350	-57.51	20240111	7600	41.71	20240909	1.37	N	451760	500	74 억	N	N	28	N	N
39	20241125	111422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10750	400	2	3.86	783568130	73227	44.85	10500	10810	10490	13450	7250	10350	10700.54	8799	10783	10566	10343	10126	9903	10675	10235	75	3100	500	6410	10	1	14940476	1606	-1.73	1.43	12	0.49	-6216.00	7517.00	25350	20240111	-57.59	7600	20240909	41.45	25350	-57.59	20240111	7600	41.45	20240909	25350	-57.59	20240111	7600	41.45	20240909	1.37	N	451760	500	74 억	N	N	28	N	N
40	20241125	101407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	350	2	3.38	589474270	55016	33.70	10500	10810	10490	13450	7250	10350	10714.60	7292	10783	10566	10343	10126	9903	10675	10235	75	3100	500	6410	10	1	14940476	1599	-1.72	1.42	12	0.37	-6216.00	7517.00	25350	20240111	-57.79	7600	20240909	40.79	25350	-57.79	20240111	7600	40.79	20240909	25350	-57.79	20240111	7600	40.79	20240909	1.37	N	451760	500	74 억	N	N	28	N	N
41	20241125	091404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10740	390	2	3.77	228145520	21335	13.07	10500	10800	10490	13450	7250	10350	10693.50	3232	10783	10566	10343	10126	9903	10675	10235	75	3100	500	6410	10	1	14940476	1605	-1.73	1.43	12	0.14	-6216.00	7517.00	25350	20240111	-57.63	7600	20240909	41.32	25350	-57.63	20240111	7600	41.32	20240909	25350	-57.63	20240111	7600	41.32	20240909	1.37	N	451760	500	74 억	N	N	28	N	N
42	20241122	161248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10350	160	2	1.57	1687111980	162688	65.27	10180	10560	10120	13240	7140	10190	10370.25	13563	11263	10726	10393	9856	9523	10560	9690	75	3050	500	6310	10	1	14940476	1546	-1.67	1.38	12	1.09	-6216.00	7517.00	25350	20240111	-59.17	7600	20240909	36.18	25350	-59.17	20240111	7600	36.18	20240909	25350	-59.17	20240111	7600	36.18	20240909	1.47	N	451760	500	74 억	N	N	28	N	N
43	20241122	151304	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	180	2	1.77	1590090450	153334	61.52	10180	10560	10120	13240	7140	10190	10370.11	10346	11263	10726	10393	9856	9523	10560	9690	75	3050	500	6310	10	1	14940476	1549	-1.67	1.38	12	1.03	-6216.00	7517.00	25350	20240111	-59.09	7600	20240909	36.45	25350	-59.09	20240111	7600	36.45	20240909	25350	-59.09	20240111	7600	36.45	20240909	1.47	N	451760	500	74 억	N	N	0	N	N
44	20241122	141305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	210	2	2.06	1409438160	135962	54.55	10180	10560	10120	13240	7140	10190	10366.41	4905	11263	10726	10393	9856	9523	10560	9690	75	3050	500	6310	10	1	14940476	1554	-1.67	1.38	12	0.91	-6216.00	7517.00	25350	20240111	-58.97	7600	20240909	36.84	25350	-58.97	20240111	7600	36.84	20240909	25350	-58.97	20240111	7600	36.84	20240909	1.47	N	451760	500	74 억	N	N	0	N	N
45	20241122	131300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10400	210	2	2.06	1153128240	111132	44.59	10180	10560	10120	13240	7140	10190	10376.20	3502	11263	10726	10393	9856	9523	10560	9690	75	3050	500	6310	10	1	14940476	1554	-1.67	1.38	12	0.74	-6216.00	7517.00	25350	20240111	-58.97	7600	20240909	36.84	25350	-58.97	20240111	7600	36.84	20240909	25350	-58.97	20240111	7600	36.84	20240909	1.47	N	451760	500	74 억	N	N	0	N	N
46	20241122	121310	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10490	300	2	2.94	973456140	93964	37.70	10180	10550	10120	13240	7140	10190	10359.88	3301	11263	10726	10393	9856	9523	10560	9690	75	3050	500	6310	10	1	14940476	1567	-1.69	1.40	12	0.63	-6216.00	7517.00	25350	20240111	-58.62	7600	20240909	38.03	25350	-58.62	20240111	7600	38.03	20240909	25350	-58.62	20240111	7600	38.03	20240909	1.47	N	451760	500	74 억	N	N	0	N	N
47	20241122	111255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	260	2	2.55	850626730	82209	32.98	10180	10550	10120	13240	7140	10190	10347.12	-1658	11263	10726	10393	9856	9523	10560	9690	75	3050	500	6310	10	1	14940476	1561	-1.68	1.39	12	0.55	-6216.00	7517.00	25350	20240111	-58.78	7600	20240909	37.50	25350	-58.78	20240111	7600	37.50	20240909	25350	-58.78	20240111	7600	37.50	20240909	1.47	N	451760	500	74 억	N	N	0	N	N
48	20241122	101318	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	10	2	0.10	518300480	50189	20.14	10180	10470	10120	13240	7140	10190	10326.97	-1253	11263	10726	10393	9856	9523	10560	9690	75	3050	500	6310	10	1	14940476	1524	-1.64	1.36	12	0.34	-6216.00	7517.00	25350	20240111	-59.76	7600	20240909	34.21	25350	-59.76	20240111	7600	34.21	20240909	25350	-59.76	20240111	7600	34.21	20240909	1.47	N	451760	500	74 억	N	N	0	N	N
49	20241122	091309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10440	250	2	2.45	169139320	16407	6.58	10180	10450	10120	13240	7140	10190	10308.97	3398	11263	10726	10393	9856	9523	10560	9690	75	3050	500	6310	10	1	14940476	1560	-1.68	1.39	12	0.11	-6216.00	7517.00	25350	20240111	-58.82	7600	20240909	37.37	25350	-58.82	20240111	7600	37.37	20240909	25350	-58.82	20240111	7600	37.37	20240909	1.47	N	451760	500	74 억	N	N	0	N	N
50	20241121	161257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	-510	5	-4.77	2569119890	248336	50.45	10600	10930	10060	13910	7490	10700	10345.59	17027	12486	11592	11146	10252	9806	11370	10030	75	3210	500	6630	10	1	14940476	1522	-1.64	1.36	12	1.66	-6216.00	7517.00	25350	20240111	-59.80	7600	20240909	34.08	25350	-59.80	20240111	7600	34.08	20240909	25350	-59.80	20240111	7600	34.08	20240909	1.45	N	451760	500	74 억	N	N	0	N	N
51	20241121	151321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	-570	5	-5.33	2498830370	241434	49.04	10600	10930	10060	13910	7490	10700	10349.95	16476	12486	11592	11146	10252	9806	11370	10030	75	3210	500	6630	10	1	14940476	1513	-1.63	1.35	12	1.62	-6216.00	7517.00	25350	20240111	-60.04	7600	20240909	33.29	25350	-60.04	20240111	7600	33.29	20240909	25350	-60.04	20240111	7600	33.29	20240909	1.45	N	451760	500	74 억	N	N	0	N	N
52	20241121	141319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	-610	5	-5.70	2224920180	214295	43.53	10600	10930	10060	13910	7490	10700	10382.51	14215	12486	11592	11146	10252	9806	11370	10030	75	3210	500	6630	10	1	14940476	1507	-1.62	1.34	12	1.43	-6216.00	7517.00	25350	20240111	-60.20	7600	20240909	32.76	25350	-60.20	20240111	7600	32.76	20240909	25350	-60.20	20240111	7600	32.76	20240909	1.45	N	451760	500	74 억	N	N	0	N	N
53	20241121	131309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	-320	5	-2.99	1935463130	185839	37.75	10600	10930	10150	13910	7490	10700	10414.73	15175	12486	11592	11146	10252	9806	11370	10030	75	3210	500	6630	10	1	14940476	1551	-1.67	1.38	12	1.24	-6216.00	7517.00	25350	20240111	-59.05	7600	20240909	36.58	25350	-59.05	20240111	7600	36.58	20240909	25350	-59.05	20240111	7600	36.58	20240909	1.45	N	451760	500	74 억	N	N	0	N	N
54	20241121	121312	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	-530	5	-4.95	1730147400	165780	33.68	10600	10930	10150	13910	7490	10700	10436.41	6912	12486	11592	11146	10252	9806	11370	10030	75	3210	500	6630	10	1	14940476	1519	-1.64	1.35	12	1.11	-6216.00	7517.00	25350	20240111	-59.88	7600	20240909	33.82	25350	-59.88	20240111	7600	33.82	20240909	25350	-59.88	20240111	7600	33.82	20240909	1.45	N	451760	500	74 억	N	N	0	N	N
55	20241121	111316	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	-450	5	-4.21	1419320000	135304	27.49	10600	10930	10220	13910	7490	10700	10489.86	6394	12486	11592	11146	10252	9806	11370	10030	75	3210	500	6630	10	1	14940476	1531	-1.65	1.36	12	0.91	-6216.00	7517.00	25350	20240111	-59.57	7600	20240909	34.87	25350	-59.57	20240111	7600	34.87	20240909	25350	-59.57	20240111	7600	34.87	20240909	1.45	N	451760	500	74 억	N	N	0	N	N
56	20241121	101315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	-420	5	-3.93	1199120870	113878	23.13	10600	10930	10220	13910	7490	10700	10529.87	6583	12486	11592	11146	10252	9806	11370	10030	75	3210	500	6630	10	1	14940476	1536	-1.65	1.37	12	0.76	-6216.00	7517.00	25350	20240111	-59.45	7600	20240909	35.26	25350	-59.45	20240111	7600	35.26	20240909	25350	-59.45	20240111	7600	35.26	20240909	1.45	N	451760	500	74 억	N	N	0	N	N
57	20241121	091315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	150	2	1.40	296643810	27556	5.60	10600	10930	10530	13910	7490	10700	10765.13	788	12486	11592	11146	10252	9806	11370	10030	75	3210	500	6630	10	1	14940476	1621	-1.75	1.44	12	0.18	-6216.00	7517.00	25350	20240111	-57.20	7600	20240909	42.76	25350	-57.20	20240111	7600	42.76	20240909	25350	-57.20	20240111	7600	42.76	20240909	1.45	N	451760	500	74 억	N	N	0	N	N
58	20241120	161302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10700	-1390	5	-11.50	5411703920	488878	146.61	12040	12040	10700	15710	8470	12090	11070.18	-2949	13123	12606	12133	11616	11143	12370	11380	75	3620	500	7490	10	1	14940476	1599	-1.72	1.42	12	3.27	-6216.00	7517.00	25350	20240111	-57.79	7600	20240909	40.79	25350	-57.79	20240111	7600	40.79	20240909	25350	-57.79	20240111	7600	40.79	20240909	1.37	N	451760	500	74 억	N	N	1	N	N
59	20241120	151322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10720	-1370	5	-11.33	5166187950	465966	139.74	12040	12040	10720	15710	8470	12090	11086.92	-3883	13123	12606	12133	11616	11143	12370	11380	75	3620	500	7490	10	1	14940476	1602	-1.72	1.43	12	3.12	-6216.00	7517.00	25350	20240111	-57.71	7600	20240909	41.05	25350	-57.71	20240111	7600	41.05	20240909	25350	-57.71	20240111	7600	41.05	20240909	1.37	N	451760	500	74 억	N	N	1	N	N
60	20241120	141324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10810	-1280	5	-10.59	4539560940	407995	122.35	12040	12040	10800	15710	8470	12090	11126.37	-2878	13123	12606	12133	11616	11143	12370	11380	75	3620	500	7490	10	1	14940476	1615	-1.74	1.44	12	2.73	-6216.00	7517.00	25350	20240111	-57.36	7600	20240909	42.24	25350	-57.36	20240111	7600	42.24	20240909	25350	-57.36	20240111	7600	42.24	20240909	1.37	N	451760	500	74 억	N	N	1	N	N
61	20241120	131323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	-1190	5	-9.84	4053215850	363137	108.90	12040	12040	10810	15710	8470	12090	11161.52	-1940	13123	12606	12133	11616	11143	12370	11380	75	3620	500	7490	10	1	14940476	1629	-1.75	1.45	12	2.43	-6216.00	7517.00	25350	20240111	-57.00	7600	20240909	43.42	25350	-57.00	20240111	7600	43.42	20240909	25350	-57.00	20240111	7600	43.42	20240909	1.37	N	451760	500	74 억	N	N	1	N	N
62	20241120	121322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10900	-1190	5	-9.84	3698912510	330675	99.17	12040	12040	10810	15710	8470	12090	11185.78	1089	13123	12606	12133	11616	11143	12370	11380	75	3620	500	7490	10	1	14940476	1629	-1.75	1.45	12	2.21	-6216.00	7517.00	25350	20240111	-57.00	7600	20240909	43.42	25350	-57.00	20240111	7600	43.42	20240909	25350	-57.00	20240111	7600	43.42	20240909	1.37	N	451760	500	74 억	N	N	1	N	N
63	20241120	111325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10850	-1240	5	-10.26	3342348150	297768	89.30	12040	12040	10840	15710	8470	12090	11224.50	-1633	13123	12606	12133	11616	11143	12370	11380	75	3620	500	7490	10	1	14940476	1621	-1.75	1.44	12	1.99	-6216.00	7517.00	25350	20240111	-57.20	7600	20240909	42.76	25350	-57.20	20240111	7600	42.76	20240909	25350	-57.20	20240111	7600	42.76	20240909	1.37	N	451760	500	74 억	N	N	1	N	N
64	20241120	101324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11050	-1040	5	-8.60	2371473700	208946	62.66	12040	12040	10980	15710	8470	12090	11349.48	1913	13123	12606	12133	11616	11143	12370	11380	75	3620	500	7490	10	1	14940476	1651	-1.78	1.47	12	1.40	-6216.00	7517.00	25350	20240111	-56.41	7600	20240909	45.39	25350	-56.41	20240111	7600	45.39	20240909	25350	-56.41	20240111	7600	45.39	20240909	1.37	N	451760	500	74 억	N	N	1	N	N
65	20241120	091322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11590	-500	5	-4.14	685546730	58687	17.60	12040	12040	11510	15710	8470	12090	11680.99	8002	13123	12606	12133	11616	11143	12370	11380	75	3620	500	7490	10	1	14940476	1732	-1.86	1.54	12	0.39	-6216.00	7517.00	25350	20240111	-54.28	7600	20240909	52.50	25350	-54.28	20240111	7600	52.50	20240909	25350	-54.28	20240111	7600	52.50	20240909	1.37	N	451760	500	74 억	N	N	1	N	N
66	20241119	161207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	-260	5	-2.11	4034295540	332075	58.64	12200	12650	11660	16050	8650	12350	12148.51	-12994	13556	12952	12496	11892	11436	12725	11665	75	3700	500	7650	10	1	14940476	1806	-1.94	1.61	12	2.22	-6216.00	7517.00	25350	20240111	-52.31	7600	20240909	59.08	25350	-52.31	20240111	7600	59.08	20240909	25350	-52.31	20240111	7600	59.08	20240909	1.31	N	451760	500	74 억	N	N	1	N	N
67	20241119	151232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	-260	5	-2.11	3918153260	322455	56.94	12200	12650	11660	16050	8650	12350	12150.67	-10787	13556	12952	12496	11892	11436	12725	11665	75	3700	500	7650	10	1	14940476	1806	-1.94	1.61	12	2.16	-6216.00	7517.00	25350	20240111	-52.31	7600	20240909	59.08	25350	-52.31	20240111	7600	59.08	20240909	25350	-52.31	20240111	7600	59.08	20240909	1.31	N	451760	500	74 억	N	N	308	N	N
68	20241119	141228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12020	-330	5	-2.67	3701638930	304435	53.76	12200	12650	11660	16050	8650	12350	12158.70	-13557	13556	12952	12496	11892	11436	12725	11665	75	3700	500	7650	10	1	14940476	1796	-1.93	1.60	12	2.04	-6216.00	7517.00	25350	20240111	-52.58	7600	20240909	58.16	25350	-52.58	20240111	7600	58.16	20240909	25350	-52.58	20240111	7600	58.16	20240909	1.31	N	451760	500	74 억	N	N	308	N	N
69	20241119	131232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12030	-320	5	-2.59	3512734760	288722	50.99	12200	12650	11660	16050	8650	12350	12166.14	-12248	13556	12952	12496	11892	11436	12725	11665	75	3700	500	7650	10	1	14940476	1797	-1.94	1.60	12	1.93	-6216.00	7517.00	25350	20240111	-52.54	7600	20240909	58.29	25350	-52.54	20240111	7600	58.29	20240909	25350	-52.54	20240111	7600	58.29	20240909	1.31	N	451760	500	74 억	N	N	308	N	N
70	20241119	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12090	-260	5	-2.11	3268701700	268540	47.42	12200	12650	11660	16050	8650	12350	12171.75	-12661	13556	12952	12496	11892	11436	12725	11665	75	3700	500	7650	10	1	14940476	1806	-1.94	1.61	12	1.80	-6216.00	7517.00	25350	20240111	-52.31	7600	20240909	59.08	25350	-52.31	20240111	7600	59.08	20240909	25350	-52.31	20240111	7600	59.08	20240909	1.31	N	451760	500	74 억	N	N	308	N	N
71	20241119	111230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-120	5	-0.97	3062893860	251594	44.43	12200	12650	11660	16050	8650	12350	12173.57	-12041	13556	12952	12496	11892	11436	12725	11665	75	3700	500	7650	10	1	14940476	1827	-1.97	1.63	12	1.68	-6216.00	7517.00	25350	20240111	-51.76	7600	20240909	60.92	25350	-51.76	20240111	7600	60.92	20240909	25350	-51.76	20240111	7600	60.92	20240909	1.31	N	451760	500	74 억	N	N	308	N	N
72	20241119	101256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	-80	5	-0.65	2678835720	220456	38.93	12200	12650	11660	16050	8650	12350	12150.84	-11536	13556	12952	12496	11892	11436	12725	11665	75	3700	500	7650	10	1	14940476	1833	-1.97	1.63	12	1.48	-6216.00	7517.00	25350	20240111	-51.60	7600	20240909	61.45	25350	-51.60	20240111	7600	61.45	20240909	25350	-51.60	20240111	7600	61.45	20240909	1.31	N	451760	500	74 억	N	N	308	N	N
73	20241119	091257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11820	-530	5	-4.29	653250190	54639	9.65	12200	12210	11800	16050	8650	12350	11951.71	-2791	13556	12952	12496	11892	11436	12725	11665	75	3700	500	7650	10	1	14940476	1766	-1.90	1.57	12	0.37	-6216.00	7517.00	25350	20240111	-53.37	7600	20240909	55.53	25350	-53.37	20240111	7600	55.53	20240909	25350	-53.37	20240111	7600	55.53	20240909	1.31	N	451760	500	74 억	N	N	308	N	N
74	20241118	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12350	-470	5	-3.67	6999550230	561115	96.29	12900	13100	12040	16660	8980	12820	12474.60	-59221	13833	13326	12763	12256	11693	13580	12510	75	3840	500	7940	10	1	14940476	1845	-1.99	1.64	12	3.76	-6216.00	7517.00	25350	20240111	-51.28	7600	20240909	62.50	25350	-51.28	20240111	7600	62.50	20240909	25350	-51.28	20240111	7600	62.50	20240909	1.25	N	451760	500	74 억	N	N	308	N	N
75	20241118	151231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	-400	5	-3.12	6817776100	546406	93.76	12900	13100	12040	16660	8980	12820	12477.49	-58165	13833	13326	12763	12256	11693	13580	12510	75	3840	500	7940	10	1	14940476	1856	-2.00	1.65	12	3.66	-6216.00	7517.00	25350	20240111	-51.01	7600	20240909	63.42	25350	-51.01	20240111	7600	63.42	20240909	25350	-51.01	20240111	7600	63.42	20240909	1.25	N	451760	500	74 억	N	N	207	N	N
76	20241118	141235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12110	-710	5	-5.54	5845747850	467851	80.28	12900	13100	12040	16660	8980	12820	12494.89	-58879	13833	13326	12763	12256	11693	13580	12510	75	3840	500	7940	10	1	14940476	1809	-1.95	1.61	12	3.13	-6216.00	7517.00	25350	20240111	-52.23	7600	20240909	59.34	25350	-52.23	20240111	7600	59.34	20240909	25350	-52.23	20240111	7600	59.34	20240909	1.25	N	451760	500	74 억	N	N	207	N	N
77	20241118	131221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12270	-550	5	-4.29	5127475950	408655	70.13	12900	13100	12100	16660	8980	12820	12547.19	-55639	13833	13326	12763	12256	11693	13580	12510	75	3840	500	7940	10	1	14940476	1833	-1.97	1.63	12	2.74	-6216.00	7517.00	25350	20240111	-51.60	7600	20240909	61.45	25350	-51.60	20240111	7600	61.45	20240909	25350	-51.60	20240111	7600	61.45	20240909	1.25	N	451760	500	74 억	N	N	207	N	N
78	20241118	121230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	-400	5	-3.12	4615794950	367073	62.99	12900	13100	12100	16660	8980	12820	12574.59	-52189	13833	13326	12763	12256	11693	13580	12510	75	3840	500	7940	10	1	14940476	1856	-2.00	1.65	12	2.46	-6216.00	7517.00	25350	20240111	-51.01	7600	20240909	63.42	25350	-51.01	20240111	7600	63.42	20240909	25350	-51.01	20240111	7600	63.42	20240909	1.25	N	451760	500	74 억	N	N	207	N	N
79	20241118	111228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12450	-370	5	-2.89	3934480600	312561	53.64	12900	13100	12100	16660	8980	12820	12587.87	-47488	13833	13326	12763	12256	11693	13580	12510	75	3840	500	7940	10	1	14940476	1860	-2.00	1.66	12	2.09	-6216.00	7517.00	25350	20240111	-50.89	7600	20240909	63.82	25350	-50.89	20240111	7600	63.82	20240909	25350	-50.89	20240111	7600	63.82	20240909	1.25	N	451760	500	74 억	N	N	207	N	N
80	20241118	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12420	-400	5	-3.12	2671110610	210206	36.07	12900	13100	12300	16660	8980	12820	12707.10	-34606	13833	13326	12763	12256	11693	13580	12510	75	3840	500	7940	10	1	14940476	1856	-2.00	1.65	12	1.41	-6216.00	7517.00	25350	20240111	-51.01	7600	20240909	63.42	25350	-51.01	20240111	7600	63.42	20240909	25350	-51.01	20240111	7600	63.42	20240909	1.25	N	451760	500	74 억	N	N	207	N	N
81	20241118	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12810	-10	5	-0.08	1062742830	82528	14.16	12900	13100	12670	16660	8980	12820	12877.37	-4286	13833	13326	12763	12256	11693	13580	12510	75	3840	500	7940	10	1	14940476	1914	-2.06	1.70	12	0.55	-6216.00	7517.00	25350	20240111	-49.47	7600	20240909	68.55	25350	-49.47	20240111	7600	68.55	20240909	25350	-49.47	20240111	7600	68.55	20240909	1.25	N	451760	500	74 억	N	N	207	N	N
82	20241115	161306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12820	-310	5	-2.36	7426937270	577977	28.66	12690	13270	12200	17060	9200	13130	12849.63	-48850	15250	14190	12890	11830	10530	14720	12360	75	3930	500	8140	10	1	14940476	1915	-2.06	1.71	12	3.87	-6216.00	7517.00	25350	20240111	-49.43	7600	20240909	68.68	25350	-49.43	20240111	7600	68.68	20240909	25350	-49.43	20240111	7600	68.68	20240909	1.35	N	451760	500	74 억	N	N	207	N	N
83	20241115	151338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	-340	5	-2.59	7234804220	563014	27.92	12690	13270	12200	17060	9200	13130	12849.84	-41962	15250	14190	12890	11830	10530	14720	12360	75	3930	500	8140	10	1	14940476	1911	-2.06	1.70	12	3.77	-6216.00	7517.00	25350	20240111	-49.55	7600	20240909	68.29	25350	-49.55	20240111	7600	68.29	20240909	25350	-49.55	20240111	7600	68.29	20240909	1.35	N	451760	500	74 억	N	N	903	N	N
84	20241115	141323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	20	2	0.15	5852195550	456275	22.62	12690	13190	12200	17060	9200	13130	12825.64	-56890	15250	14190	12890	11830	10530	14720	12360	75	3930	500	8140	10	1	14940476	1965	-2.12	1.75	12	3.05	-6216.00	7517.00	25350	20240111	-48.13	7600	20240909	73.03	25350	-48.13	20240111	7600	73.03	20240909	25350	-48.13	20240111	7600	73.03	20240909	1.35	N	451760	500	74 억	N	N	903	N	N
85	20241115	131322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12860	-270	5	-2.06	5006195660	391541	19.41	12690	13120	12200	17060	9200	13130	12785.37	-41229	15250	14190	12890	11830	10530	14720	12360	75	3930	500	8140	10	1	14940476	1921	-2.07	1.71	12	2.62	-6216.00	7517.00	25350	20240111	-49.27	7600	20240909	69.21	25350	-49.27	20240111	7600	69.21	20240909	25350	-49.27	20240111	7600	69.21	20240909	1.35	N	451760	500	74 억	N	N	903	N	N
86	20241115	121325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12770	-360	5	-2.74	4715205250	368811	18.29	12690	13120	12200	17060	9200	13130	12784.34	-39269	15250	14190	12890	11830	10530	14720	12360	75	3930	500	8140	10	1	14940476	1908	-2.05	1.70	12	2.47	-6216.00	7517.00	25350	20240111	-49.63	7600	20240909	68.03	25350	-49.63	20240111	7600	68.03	20240909	25350	-49.63	20240111	7600	68.03	20240909	1.35	N	451760	500	74 억	N	N	903	N	N
87	20241115	111252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12760	-370	5	-2.82	4320762410	338101	16.76	12690	13120	12200	17060	9200	13130	12778.90	-35547	15250	14190	12890	11830	10530	14720	12360	75	3930	500	8140	10	1	14940476	1906	-2.05	1.70	12	2.26	-6216.00	7517.00	25350	20240111	-49.66	7600	20240909	67.89	25350	-49.66	20240111	7600	67.89	20240909	25350	-49.66	20240111	7600	67.89	20240909	1.35	N	451760	500	74 억	N	N	903	N	N
88	20241115	101251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-120	5	-0.91	3199812390	250046	12.40	12690	13120	12200	17060	9200	13130	12796.12	-18664	15250	14190	12890	11830	10530	14720	12360	75	3930	500	8140	10	1	14940476	1944	-2.09	1.73	12	1.67	-6216.00	7517.00	25350	20240111	-48.68	7600	20240909	71.18	25350	-48.68	20240111	7600	71.18	20240909	25350	-48.68	20240111	7600	71.18	20240909	1.35	N	451760	500	74 억	N	N	903	N	N
89	20241115	091207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12480	-650	5	-4.95	1165948740	92825	4.60	12690	12830	12200	17060	9200	13130	12557.15	-418	15250	14190	12890	11830	10530	14720	12360	75	3930	500	8140	10	1	14940476	1865	-2.01	1.66	12	0.62	-6216.00	7517.00	25350	20240111	-50.77	7600	20240909	64.21	25350	-50.77	20240111	7600	64.21	20240909	25350	-50.77	20240111	7600	64.21	20240909	1.35	N	451760	500	74 억	N	N	903	N	N
90	20241114	161244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	1690	2	15.16	25462995630	1969889	454.44	11700	13950	11590	14490	7810	11150	12926.65	121480	12363	11756	11233	10626	10103	11495	10365	75	3340	500	6910	10	1	14940476	1918	-2.07	1.71	12	13.18	-6216.00	7517.00	25350	20240111	-49.35	7600	20240909	68.95	25350	-49.35	20240111	7600	68.95	20240909	25350	-49.35	20240111	7600	68.95	20240909	1.24	N	451760	500	74 억	N	N	92	N	N
91	20241114	151252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	1900	2	17.04	22852867140	1771013	408.56	11700	13950	11590	14490	7810	11150	12904.43	101079	12363	11756	11233	10626	10103	11495	10365	75	3340	500	6910	10	1	14940476	1950	-2.10	1.74	12	11.85	-6216.00	7517.00	25350	20240111	-48.52	7600	20240909	71.71	25350	-48.52	20240111	7600	71.71	20240909	25350	-48.52	20240111	7600	71.71	20240909	1.24	N	451760	500	74 억	N	N	92	N	N
92	20241114	141243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	2050	2	18.39	13534405480	1077428	248.55	11700	13490	11590	14490	7810	11150	12562.56	64711	12363	11756	11233	10626	10103	11495	10365	75	3340	500	6910	10	1	14940476	1972	-2.12	1.76	12	7.21	-6216.00	7517.00	25350	20240111	-47.93	7600	20240909	73.68	25350	-47.93	20240111	7600	73.68	20240909	25350	-47.93	20240111	7600	73.68	20240909	1.24	N	451760	500	74 억	N	N	92	N	N
93	20241114	131243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	1550	2	13.90	6308453650	522851	120.62	11700	12780	11590	14490	7810	11150	12066.54	51044	12363	11756	11233	10626	10103	11495	10365	75	3340	500	6910	10	1	14940476	1897	-2.04	1.69	12	3.50	-6216.00	7517.00	25350	20240111	-49.90	7600	20240909	67.11	25350	-49.90	20240111	7600	67.11	20240909	25350	-49.90	20240111	7600	67.11	20240909	1.24	N	451760	500	74 억	N	N	92	N	N
94	20241114	121239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11930	780	2	7.00	4238870490	355836	82.09	11700	12190	11590	14490	7810	11150	11913.71	32446	12363	11756	11233	10626	10103	11495	10365	75	3340	500	6910	10	1	14940476	1782	-1.92	1.59	12	2.38	-6216.00	7517.00	25350	20240111	-52.94	7600	20240909	56.97	25350	-52.94	20240111	7600	56.97	20240909	25350	-52.94	20240111	7600	56.97	20240909	1.24	N	451760	500	74 억	N	N	92	N	N
95	20241114	111242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11870	720	2	6.46	3622149350	304314	70.20	11700	12190	11590	14490	7810	11150	11904.16	24828	12363	11756	11233	10626	10103	11495	10365	75	3340	500	6910	10	1	14940476	1773	-1.91	1.58	12	2.04	-6216.00	7517.00	25350	20240111	-53.18	7600	20240909	56.18	25350	-53.18	20240111	7600	56.18	20240909	25350	-53.18	20240111	7600	56.18	20240909	1.24	N	451760	500	74 억	N	N	92	N	N
96	20241114	101300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11880	730	2	6.55	1379529630	116226	26.81	11700	12190	11670	14490	7810	11150	11873.10	1185	12363	11756	11233	10626	10103	11495	10365	75	3340	500	6910	10	1	14940476	1775	-1.91	1.58	12	0.78	-6216.00	7517.00	25350	20240111	-53.14	7600	20240909	56.32	25350	-53.14	20240111	7600	56.32	20240909	25350	-53.14	20240111	7600	56.32	20240909	1.24	N	451760	500	74 억	N	N	92	N	N
97	20241114	091234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	0	3	0.00	0	0	0.00	0	0	0	14490	7810	11150	0.00	0	12363	11756	11233	10626	10103	11495	10365	75	3340	500	6910	10	1	14940476	1666	-1.79	1.48	12	0.00	-6216.00	7517.00	25350	20240111	-56.02	7600	20240909	46.71	25350	-56.02	20240111	7600	46.71	20240909	25350	-56.02	20240111	7600	46.71	20240909	1.24	N	451760	500	74 억	N	N	92	N	N
98	20241113	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	-870	5	-7.24	4848200150	431244	117.51	11840	11840	10710	15620	8420	12020	11240.43	32374	13313	12666	12283	11636	11253	12475	11445	75	3600	500	7450	10	1	14940476	1666	-1.79	1.48	12	2.89	-6216.00	7517.00	25350	20240111	-56.02	7600	20240909	46.71	25350	-56.02	20240111	7600	46.71	20240909	25350	-56.02	20240111	7600	46.71	20240909	1.22	N	451760	500	74 억	N	N	92	N	N
99	20241113	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	-670	5	-5.57	4605436560	409582	111.61	11840	11840	10710	15620	8420	12020	11242.14	33144	13313	12666	12283	11636	11253	12475	11445	75	3600	500	7450	10	1	14940476	1696	-1.83	1.51	12	2.74	-6216.00	7517.00	25350	20240111	-55.23	7600	20240909	49.34	25350	-55.23	20240111	7600	49.34	20240909	25350	-55.23	20240111	7600	49.34	20240909	1.22	N	451760	500	74 억	N	N	36	N	N
100	20241113	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10890	-1130	5	-9.40	3259173160	290287	79.10	11840	11840	10830	15620	8420	12020	11224.39	31813	13313	12666	12283	11636	11253	12475	11445	75	3600	500	7450	10	1	14940476	1627	-1.75	1.45	12	1.94	-6216.00	7517.00	25350	20240111	-57.04	7600	20240909	43.29	25350	-57.04	20240111	7600	43.29	20240909	25350	-57.04	20240111	7600	43.29	20240909	1.22	N	451760	500	74 억	N	N	36	N	N
101	20241113	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10930	-1090	5	-9.07	2921884870	259432	70.70	11840	11840	10900	15620	8420	12020	11259.39	34941	13313	12666	12283	11636	11253	12475	11445	75	3600	500	7450	10	1	14940476	1633	-1.76	1.45	12	1.74	-6216.00	7517.00	25350	20240111	-56.88	7600	20240909	43.82	25350	-56.88	20240111	7600	43.82	20240909	25350	-56.88	20240111	7600	43.82	20240909	1.22	N	451760	500	74 억	N	N	36	N	N
102	20241113	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11060	-960	5	-7.99	2427334330	214489	58.45	11840	11840	10950	15620	8420	12020	11313.19	24965	13313	12666	12283	11636	11253	12475	11445	75	3600	500	7450	10	1	14940476	1652	-1.78	1.47	12	1.44	-6216.00	7517.00	25350	20240111	-56.37	7600	20240909	45.53	25350	-56.37	20240111	7600	45.53	20240909	25350	-56.37	20240111	7600	45.53	20240909	1.22	N	451760	500	74 억	N	N	36	N	N
103	20241113	110913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11350	-670	5	-5.57	2298799030	202973	55.31	11840	11840	10950	15620	8420	12020	11321.84	27710	13313	12666	12283	11636	11253	12475	11445	75	3600	500	7450	10	1	14940476	1696	-1.83	1.51	12	1.36	-6216.00	7517.00	25350	20240111	-55.23	7600	20240909	49.34	25350	-55.23	20240111	7600	49.34	20240909	25350	-55.23	20240111	7600	49.34	20240909	1.22	N	451760	500	74 억	N	N	36	N	N
104	20241113	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11150	-870	5	-7.24	1665881100	145867	39.75	11840	11840	11150	15620	8420	12020	11415.98	23181	13313	12666	12283	11636	11253	12475	11445	75	3600	500	7450	10	1	14940476	1666	-1.79	1.48	12	0.98	-6216.00	7517.00	25350	20240111	-56.02	7600	20240909	46.71	25350	-56.02	20240111	7600	46.71	20240909	25350	-56.02	20240111	7600	46.71	20240909	1.22	N	451760	500	74 억	N	N	36	N	N
105	20241113	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11490	-530	5	-4.41	330812580	28439	7.75	11840	11840	11450	15620	8420	12020	11616.70	4301	13313	12666	12283	11636	11253	12475	11445	75	3600	500	7450	10	1	14940476	1717	-1.85	1.53	12	0.19	-6216.00	7517.00	25350	20240111	-54.67	7600	20240909	51.18	25350	-54.67	20240111	7600	51.18	20240909	25350	-54.67	20240111	7600	51.18	20240909	1.22	N	451760	500	74 억	N	N	36	N	N
106	20241112	161158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12020	-450	5	-3.61	4518606600	364639	56.27	12450	12930	11900	16210	8730	12470	12392.17	-18048	13190	12830	12140	11780	11090	13010	11960	75	3740	500	7730	10	1	14940476	1796	-1.93	1.60	12	2.44	-6216.00	7517.00	25350	20240111	-52.58	7600	20240909	58.16	25350	-52.58	20240111	7600	58.16	20240909	25350	-52.58	20240111	7600	58.16	20240909	1.29	N	451760	500	74 억	N	N	36	N	N
107	20241112	151212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12120	-350	5	-2.81	4450411660	358981	55.40	12450	12930	11900	16210	8730	12470	12397.31	-17369	13190	12830	12140	11780	11090	13010	11960	75	3740	500	7730	10	1	14940476	1811	-1.95	1.61	12	2.40	-6216.00	7517.00	25350	20240111	-52.19	7600	20240909	59.47	25350	-52.19	20240111	7600	59.47	20240909	25350	-52.19	20240111	7600	59.47	20240909	1.29	N	451760	500	74 억	N	N	295	N	N
108	20241112	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12170	-300	5	-2.41	4014365130	322768	49.81	12450	12930	12120	16210	8730	12470	12437.29	-17551	13190	12830	12140	11780	11090	13010	11960	75	3740	500	7730	10	1	14940476	1818	-1.96	1.62	12	2.16	-6216.00	7517.00	25350	20240111	-51.99	7600	20240909	60.13	25350	-51.99	20240111	7600	60.13	20240909	25350	-51.99	20240111	7600	60.13	20240909	1.29	N	451760	500	74 억	N	N	295	N	N
109	20241112	131221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	-90	5	-0.72	3785912180	304136	46.94	12450	12930	12120	16210	8730	12470	12448.08	-17458	13190	12830	12140	11780	11090	13010	11960	75	3740	500	7730	10	1	14940476	1850	-1.99	1.65	12	2.04	-6216.00	7517.00	25350	20240111	-51.16	7600	20240909	62.89	25350	-51.16	20240111	7600	62.89	20240909	25350	-51.16	20240111	7600	62.89	20240909	1.29	N	451760	500	74 억	N	N	295	N	N
110	20241112	121209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12210	-260	5	-2.09	3511571910	281930	43.51	12450	12930	12130	16210	8730	12470	12455.46	-15174	13190	12830	12140	11780	11090	13010	11960	75	3740	500	7730	10	1	14940476	1824	-1.96	1.62	12	1.89	-6216.00	7517.00	25350	20240111	-51.83	7600	20240909	60.66	25350	-51.83	20240111	7600	60.66	20240909	25350	-51.83	20240111	7600	60.66	20240909	1.29	N	451760	500	74 억	N	N	295	N	N
111	20241112	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	-110	5	-0.88	3083510750	247024	38.12	12450	12930	12150	16210	8730	12470	12482.65	-16763	13190	12830	12140	11780	11090	13010	11960	75	3740	500	7730	10	1	14940476	1847	-1.99	1.64	12	1.65	-6216.00	7517.00	25350	20240111	-51.24	7600	20240909	62.63	25350	-51.24	20240111	7600	62.63	20240909	25350	-51.24	20240111	7600	62.63	20240909	1.29	N	451760	500	74 억	N	N	295	N	N
112	20241112	101204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12340	-130	5	-1.04	2541181920	203080	31.34	12450	12930	12150	16210	8730	12470	12513.25	-10252	13190	12830	12140	11780	11090	13010	11960	75	3740	500	7730	10	1	14940476	1844	-1.99	1.64	12	1.36	-6216.00	7517.00	25350	20240111	-51.32	7600	20240909	62.37	25350	-51.32	20240111	7600	62.37	20240909	25350	-51.32	20240111	7600	62.37	20240909	1.29	N	451760	500	74 억	N	N	295	N	N
113	20241112	091204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12380	-90	5	-0.72	446952440	36156	5.58	12450	12520	12150	16210	8730	12470	12361.17	1376	13190	12830	12140	11780	11090	13010	11960	75	3740	500	7730	10	1	14940476	1850	-1.99	1.65	12	0.24	-6216.00	7517.00	25350	20240111	-51.16	7600	20240909	62.89	25350	-51.16	20240111	7600	62.89	20240909	25350	-51.16	20240111	7600	62.89	20240909	1.29	N	451760	500	74 억	N	N	295	N	N
114	20241111	161152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	740	2	6.31	7748004290	641389	72.99	11930	12500	11450	15240	8220	11730	12078.19	-78687	13483	12606	12043	11166	10603	12325	10885	75	3510	500	7270	10	1	14940476	1863	-2.01	1.66	12	4.29	-6216.00	7517.00	25350	20240111	-50.81	7600	20240909	64.08	25350	-50.81	20240111	7600	64.08	20240909	25350	-50.81	20240111	7600	64.08	20240909	1.15	N	451760	500	74 억	N	N	295	N	N
115	20241111	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12360	630	2	5.37	7135140400	592175	67.39	11930	12500	11450	15240	8220	11730	12049.91	-74324	13483	12606	12043	11166	10603	12325	10885	75	3510	500	7270	10	1	14940476	1847	-1.99	1.64	12	3.96	-6216.00	7517.00	25350	20240111	-51.24	7600	20240909	62.63	25350	-51.24	20240111	7600	62.63	20240909	25350	-51.24	20240111	7600	62.63	20240909	1.15	N	451760	500	74 억	N	N	519	N	N
116	20241111	141212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11630	-100	5	-0.85	5365290570	446210	50.78	11930	12500	11450	15240	8220	11730	12025.21	-42990	13483	12606	12043	11166	10603	12325	10885	75	3510	500	7270	10	1	14940476	1738	-1.87	1.55	12	2.99	-6216.00	7517.00	25350	20240111	-54.12	7600	20240909	53.03	25350	-54.12	20240111	7600	53.03	20240909	25350	-54.12	20240111	7600	53.03	20240909	1.15	N	451760	500	74 억	N	N	519	N	N
117	20241111	131211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11750	20	2	0.17	4626722480	382314	43.51	11930	12500	11680	15240	8220	11730	12103.47	-34155	13483	12606	12043	11166	10603	12325	10885	75	3510	500	7270	10	1	14940476	1756	-1.89	1.56	12	2.56	-6216.00	7517.00	25350	20240111	-53.65	7600	20240909	54.61	25350	-53.65	20240111	7600	54.61	20240909	25350	-53.65	20240111	7600	54.61	20240909	1.15	N	451760	500	74 억	N	N	519	N	N
118	20241111	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11730	0	3	0.00	4242328640	349680	39.79	11930	12500	11720	15240	8220	11730	12133.90	-19611	13483	12606	12043	11166	10603	12325	10885	75	3510	500	7270	10	1	14940476	1753	-1.89	1.56	12	2.34	-6216.00	7517.00	25350	20240111	-53.73	7600	20240909	54.34	25350	-53.73	20240111	7600	54.34	20240909	25350	-53.73	20240111	7600	54.34	20240909	1.15	N	451760	500	74 억	N	N	519	N	N
119	20241111	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11870	140	2	1.19	3470830860	284196	32.34	11930	12500	11860	15240	8220	11730	12215.57	-35246	13483	12606	12043	11166	10603	12325	10885	75	3510	500	7270	10	1	14940476	1773	-1.91	1.58	12	1.90	-6216.00	7517.00	25350	20240111	-53.18	7600	20240909	56.18	25350	-53.18	20240111	7600	56.18	20240909	25350	-53.18	20240111	7600	56.18	20240909	1.15	N	451760	500	74 억	N	N	519	N	N
120	20241111	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12200	470	2	4.01	2838624910	231857	26.38	11930	12500	11930	15240	8220	11730	12246.60	-35836	13483	12606	12043	11166	10603	12325	10885	75	3510	500	7270	10	1	14940476	1823	-1.96	1.62	12	1.55	-6216.00	7517.00	25350	20240111	-51.87	7600	20240909	60.53	25350	-51.87	20240111	7600	60.53	20240909	25350	-51.87	20240111	7600	60.53	20240909	1.15	N	451760	500	74 억	N	N	519	N	N
121	20241111	091151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12300	570	2	4.86	1124716800	92421	10.52	11930	12420	11930	15240	8220	11730	12177.31	-14153	13483	12606	12043	11166	10603	12325	10885	75	3510	500	7270	10	1	14940476	1838	-1.98	1.64	12	0.62	-6216.00	7517.00	25350	20240111	-51.48	7600	20240909	61.84	25350	-51.48	20240111	7600	61.84	20240909	25350	-51.48	20240111	7600	61.84	20240909	1.15	N	451760	500	74 억	N	N	519	N	N
122	20241108	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11730	-710	5	-5.71	10640785310	870253	30.60	12310	12920	11480	16170	8710	12440	12227.58	20675	14566	13502	12426	11362	10286	14035	11895	75	3730	500	7710	10	1	14940476	1753	-1.89	1.56	12	5.82	-6216.00	7517.00	25350	20240111	-53.73	7600	20240909	54.34	25350	-53.73	20240111	7600	54.34	20240909	25350	-53.73	20240111	7600	54.34	20240909	1.07	N	451760	500	74 억	N	N	519	N	N
123	20241108	151155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11560	-880	5	-7.07	10065860390	820726	28.86	12310	12920	11480	16170	8710	12440	12264.39	6091	14566	13502	12426	11362	10286	14035	11895	75	3730	500	7710	10	1	14940476	1727	-1.86	1.54	12	5.49	-6216.00	7517.00	25350	20240111	-54.40	7600	20240909	52.11	25350	-54.40	20240111	7600	52.11	20240909	25350	-54.40	20240111	7600	52.11	20240909	1.07	N	451760	500	74 억	N	N	3774	N	N
124	20241108	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12310	-130	5	-1.05	7633336590	615692	21.65	12310	12920	11960	16170	8710	12440	12397.92	-25735	14566	13502	12426	11362	10286	14035	11895	75	3730	500	7710	10	1	14940476	1839	-1.98	1.64	12	4.12	-6216.00	7517.00	25350	20240111	-51.44	7600	20240909	61.97	25350	-51.44	20240111	7600	61.97	20240909	25350	-51.44	20240111	7600	61.97	20240909	1.07	N	451760	500	74 억	N	N	3774	N	N
125	20241108	131156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12630	190	2	1.53	6900686140	556659	19.57	12310	12920	11960	16170	8710	12440	12396.54	-25401	14566	13502	12426	11362	10286	14035	11895	75	3730	500	7710	10	1	14940476	1887	-2.03	1.68	12	3.73	-6216.00	7517.00	25350	20240111	-50.18	7600	20240909	66.18	25350	-50.18	20240111	7600	66.18	20240909	25350	-50.18	20240111	7600	66.18	20240909	1.07	N	451760	500	74 억	N	N	3774	N	N
126	20241108	121153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12590	150	2	1.21	5823962730	471974	16.59	12310	12860	11960	16170	8710	12440	12339.39	-14996	14566	13502	12426	11362	10286	14035	11895	75	3730	500	7710	10	1	14940476	1881	-2.03	1.67	12	3.16	-6216.00	7517.00	25350	20240111	-50.34	7600	20240909	65.66	25350	-50.34	20240111	7600	65.66	20240909	25350	-50.34	20240111	7600	65.66	20240909	1.07	N	451760	500	74 억	N	N	3774	N	N
127	20241108	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12580	140	2	1.13	4759154210	388131	13.65	12310	12740	11960	16170	8710	12440	12261.31	-3070	14566	13502	12426	11362	10286	14035	11895	75	3730	500	7710	10	1	14940476	1880	-2.02	1.67	12	2.60	-6216.00	7517.00	25350	20240111	-50.37	7600	20240909	65.53	25350	-50.37	20240111	7600	65.53	20240909	25350	-50.37	20240111	7600	65.53	20240909	1.07	N	451760	500	74 억	N	N	3774	N	N
128	20241108	101203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12230	-210	5	-1.69	3172540230	261237	9.18	12310	12350	11960	16170	8710	12440	12143.28	22281	14566	13502	12426	11362	10286	14035	11895	75	3730	500	7710	10	1	14940476	1827	-1.97	1.63	12	1.75	-6216.00	7517.00	25350	20240111	-51.76	7600	20240909	60.92	25350	-51.76	20240111	7600	60.92	20240909	25350	-51.76	20240111	7600	60.92	20240909	1.07	N	451760	500	74 억	N	N	3774	N	N
129	20241108	091152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12080	-360	5	-2.89	1519705810	124870	4.39	12310	12330	12050	16170	8710	12440	12168.35	28194	14566	13502	12426	11362	10286	14035	11895	75	3730	500	7710	10	1	14940476	1805	-1.94	1.61	12	0.84	-6216.00	7517.00	25350	20240111	-52.35	7600	20240909	58.95	25350	-52.35	20240111	7600	58.95	20240909	25350	-52.35	20240111	7600	58.95	20240909	1.07	N	451760	500	74 억	N	N	3774	N	N
130	20241107	161145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12440	1580	2	14.55	35734657510	2825474	647.05	12330	13490	11350	14110	7610	10860	12647.51	31558	11733	11296	10733	10296	9733	11515	10515	75	3250	500	6730	10	1	14940476	1859	-2.00	1.65	12	18.91	-6216.00	7517.00	25350	20240111	-50.93	7600	20240909	63.68	25350	-50.93	20240111	7600	63.68	20240909	25350	-50.93	20240111	7600	63.68	20240909	1.11	N	451760	500	74 억	N	N	3774	N	N
131	20241107	151151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	1700	2	15.65	35044818920	2770094	634.37	12330	13490	11350	14110	7610	10860	12651.13	29819	11733	11296	10733	10296	9733	11515	10515	75	3250	500	6730	10	1	14940476	1877	-2.02	1.67	12	18.54	-6216.00	7517.00	25350	20240111	-50.45	7600	20240909	65.26	25350	-50.45	20240111	7600	65.26	20240909	25350	-50.45	20240111	7600	65.26	20240909	1.11	N	451760	500	74 억	N	N	1423	N	N
132	20241107	141155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	1700	2	15.65	30391445340	2403951	550.52	12330	13490	11350	14110	7610	10860	12642.29	44469	11733	11296	10733	10296	9733	11515	10515	75	3250	500	6730	10	1	14940476	1877	-2.02	1.67	12	16.09	-6216.00	7517.00	25350	20240111	-50.45	7600	20240909	65.26	25350	-50.45	20240111	7600	65.26	20240909	25350	-50.45	20240111	7600	65.26	20240909	1.11	N	451760	500	74 억	N	N	1423	N	N
133	20241107	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	2160	2	19.89	27981763390	2215888	507.45	12330	13490	11350	14110	7610	10860	12627.79	36544	11733	11296	10733	10296	9733	11515	10515	75	3250	500	6730	10	1	14940476	1945	-2.09	1.73	12	14.83	-6216.00	7517.00	25350	20240111	-48.64	7600	20240909	71.32	25350	-48.64	20240111	7600	71.32	20240909	25350	-48.64	20240111	7600	71.32	20240909	1.11	N	451760	500	74 억	N	N	1423	N	N
134	20241107	121149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	2210	2	20.35	24271082070	1934169	442.94	12330	13490	11350	14110	7610	10860	12548.58	40685	11733	11296	10733	10296	9733	11515	10515	75	3250	500	6730	10	1	14940476	1953	-2.10	1.74	12	12.95	-6216.00	7517.00	25350	20240111	-48.44	7600	20240909	71.97	25350	-48.44	20240111	7600	71.97	20240909	25350	-48.44	20240111	7600	71.97	20240909	1.11	N	451760	500	74 억	N	N	1423	N	N
135	20241107	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12400	1540	2	14.18	19088629540	1538073	352.23	12330	13250	11350	14110	7610	10860	12410.74	17981	11733	11296	10733	10296	9733	11515	10515	75	3250	500	6730	10	1	14940476	1853	-1.99	1.65	12	10.29	-6216.00	7517.00	25350	20240111	-51.08	7600	20240909	63.16	25350	-51.08	20240111	7600	63.16	20240909	25350	-51.08	20240111	7600	63.16	20240909	1.11	N	451760	500	74 억	N	N	1423	N	N
136	20241107	101147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12950	2090	2	19.24	14492436220	1178002	269.77	12330	13250	11350	14110	7610	10860	12302.56	11482	11733	11296	10733	10296	9733	11515	10515	75	3250	500	6730	10	1	14940476	1935	-2.08	1.72	12	7.88	-6216.00	7517.00	25350	20240111	-48.92	7600	20240909	70.39	25350	-48.92	20240111	7600	70.39	20240909	25350	-48.92	20240111	7600	70.39	20240909	1.11	N	451760	500	74 억	N	N	1423	N	N
137	20241107	091150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	11770	910	2	8.38	4003047770	331464	75.91	12330	12390	11520	14110	7610	10860	12076.87	-5003	11733	11296	10733	10296	9733	11515	10515	75	3250	500	6730	10	1	14940476	1758	-1.89	1.57	12	2.22	-6216.00	7517.00	25350	20240111	-53.57	7600	20240909	54.87	25350	-53.57	20240111	7600	54.87	20240909	25350	-53.57	20240111	7600	54.87	20240909	1.11	N	451760	500	74 억	N	N	1423	N	N
138	20241106	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10860	580	2	5.64	4132108040	392019	50.13	10510	11170	10170	13360	7200	10280	10537.24	-76044	11846	11062	10596	9812	9346	11455	10205	75	3080	500	6370	10	1	14940476	1623	-1.75	1.44	12	2.62	-6216.00	7517.00	25350	20240111	-57.16	7600	20240909	42.89	25350	-57.16	20240111	7600	42.89	20240909	25350	-57.16	20240111	7600	42.89	20240909	1.17	N	451760	500	74 억	N	N	1423	N	N
139	20241106	151234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10580	300	2	2.92	3908700510	371311	47.49	10510	11170	10170	13360	7200	10280	10526.76	-74652	11846	11062	10596	9812	9346	11455	10205	75	3080	500	6370	10	1	14940476	1581	-1.70	1.41	12	2.49	-6216.00	7517.00	25350	20240111	-58.26	7600	20240909	39.21	25350	-58.26	20240111	7600	39.21	20240909	25350	-58.26	20240111	7600	39.21	20240909	1.17	N	451760	500	74 억	N	N	2384	N	N
140	20241106	141223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10660	380	2	3.70	3621952530	344197	44.02	10510	11170	10170	13360	7200	10280	10522.91	-78024	11846	11062	10596	9812	9346	11455	10205	75	3080	500	6370	10	1	14940476	1593	-1.71	1.42	12	2.30	-6216.00	7517.00	25350	20240111	-57.95	7600	20240909	40.26	25350	-57.95	20240111	7600	40.26	20240909	25350	-57.95	20240111	7600	40.26	20240909	1.17	N	451760	500	74 억	N	N	2384	N	N
141	20241106	131232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	0	3	0.00	3081622000	293160	37.49	10510	11170	10170	13360	7200	10280	10511.75	-70113	11846	11062	10596	9812	9346	11455	10205	75	3080	500	6370	10	1	14940476	1536	-1.65	1.37	12	1.96	-6216.00	7517.00	25350	20240111	-59.45	7600	20240909	35.26	25350	-59.45	20240111	7600	35.26	20240909	25350	-59.45	20240111	7600	35.26	20240909	1.17	N	451760	500	74 억	N	N	2384	N	N
142	20241106	121157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	-70	5	-0.68	2712443150	257256	32.90	10510	11170	10170	13360	7200	10280	10543.76	-68323	11846	11062	10596	9812	9346	11455	10205	75	3080	500	6370	10	1	14940476	1525	-1.64	1.36	12	1.72	-6216.00	7517.00	25350	20240111	-59.72	7600	20240909	34.34	25350	-59.72	20240111	7600	34.34	20240909	25350	-59.72	20240111	7600	34.34	20240909	1.17	N	451760	500	74 억	N	N	2384	N	N
143	20241106	111202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10450	170	2	1.65	2417297460	228739	29.25	10510	11170	10170	13360	7200	10280	10567.94	-58984	11846	11062	10596	9812	9346	11455	10205	75	3080	500	6370	10	1	14940476	1561	-1.68	1.39	12	1.53	-6216.00	7517.00	25350	20240111	-58.78	7600	20240909	37.50	25350	-58.78	20240111	7600	37.50	20240909	25350	-58.78	20240111	7600	37.50	20240909	1.17	N	451760	500	74 억	N	N	2384	N	N
144	20241106	101207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10380	100	2	0.97	774703850	74397	9.51	10510	10770	10170	13360	7200	10280	10413.12	-21598	11846	11062	10596	9812	9346	11455	10205	75	3080	500	6370	10	1	14940476	1551	-1.67	1.38	12	0.50	-6216.00	7517.00	25350	20240111	-59.05	7600	20240909	36.58	25350	-59.05	20240111	7600	36.58	20240909	25350	-59.05	20240111	7600	36.58	20240909	1.17	N	451760	500	74 억	N	N	2384	N	N
145	20241106	091200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10330	50	2	0.49	382565070	36813	4.71	10510	10770	10170	13360	7200	10280	10392.14	-13526	11846	11062	10596	9812	9346	11455	10205	75	3080	500	6370	10	1	14940476	1543	-1.66	1.37	12	0.25	-6216.00	7517.00	25350	20240111	-59.25	7600	20240909	35.92	25350	-59.25	20240111	7600	35.92	20240909	25350	-59.25	20240111	7600	35.92	20240909	1.17	N	451760	500	74 억	N	N	2384	N	N
146	20241105	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	250	2	2.49	8345935790	776492	402.26	10150	11380	10130	13030	7030	10030	10748.93	66028	11030	10530	10130	9630	9230	10330	9430	75	3000	500	6210	10	1	14940476	1536	-1.65	1.37	12	5.20	-6216.00	7517.00	25350	20240111	-59.45	7600	20240909	35.26	25350	-59.45	20240111	7600	35.26	20240909	25350	-59.45	20240111	7600	35.26	20240909	1.11	N	451760	500	74 억	N	N	2384	N	N
147	20241105	151149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	340	2	3.39	8208681920	763161	395.35	10150	11380	10130	13030	7030	10030	10756.16	68246	11030	10530	10130	9630	9230	10330	9430	75	3000	500	6210	10	1	14940476	1549	-1.67	1.38	12	5.11	-6216.00	7517.00	25350	20240111	-59.09	7600	20240909	36.45	25350	-59.09	20240111	7600	36.45	20240909	25350	-59.09	20240111	7600	36.45	20240909	1.11	N	451760	500	74 억	N	N	1974	N	N
148	20241105	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10630	600	2	5.98	7608178360	705727	365.60	10150	11380	10130	13030	7030	10030	10780.63	74797	11030	10530	10130	9630	9230	10330	9430	75	3000	500	6210	10	1	14940476	1588	-1.71	1.41	12	4.72	-6216.00	7517.00	25350	20240111	-58.07	7600	20240909	39.87	25350	-58.07	20240111	7600	39.87	20240909	25350	-58.07	20240111	7600	39.87	20240909	1.11	N	451760	500	74 억	N	N	1974	N	N
149	20241105	131153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10760	730	2	7.28	6318843390	585921	303.53	10150	11380	10130	13030	7030	10030	10784.46	71257	11030	10530	10130	9630	9230	10330	9430	75	3000	500	6210	10	1	14940476	1608	-1.73	1.43	12	3.92	-6216.00	7517.00	25350	20240111	-57.55	7600	20240909	41.58	25350	-57.55	20240111	7600	41.58	20240909	25350	-57.55	20240111	7600	41.58	20240909	1.11	N	451760	500	74 억	N	N	1974	N	N
150	20241105	121140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10830	800	2	7.98	5348491040	495747	256.82	10150	11380	10130	13030	7030	10030	10788.75	60945	11030	10530	10130	9630	9230	10330	9430	75	3000	500	6210	10	1	14940476	1618	-1.74	1.44	12	3.32	-6216.00	7517.00	25350	20240111	-57.28	7600	20240909	42.50	25350	-57.28	20240111	7600	42.50	20240909	25350	-57.28	20240111	7600	42.50	20240909	1.11	N	451760	500	74 억	N	N	1974	N	N
151	20241105	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10480	450	2	4.49	1133963170	109173	56.56	10150	10500	10130	13030	7030	10030	10386.85	-352	11030	10530	10130	9630	9230	10330	9430	75	3000	500	6210	10	1	14940476	1566	-1.69	1.39	12	0.73	-6216.00	7517.00	25350	20240111	-58.66	7600	20240909	37.89	25350	-58.66	20240111	7600	37.89	20240909	25350	-58.66	20240111	7600	37.89	20240909	1.11	N	451760	500	74 억	N	N	1974	N	N
152	20241105	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10360	330	2	3.29	662231340	64012	33.16	10150	10490	10130	13030	7030	10030	10345.42	-2014	11030	10530	10130	9630	9230	10330	9430	75	3000	500	6210	10	1	14940476	1548	-1.67	1.38	12	0.43	-6216.00	7517.00	25350	20240111	-59.13	7600	20240909	36.32	25350	-59.13	20240111	7600	36.32	20240909	25350	-59.13	20240111	7600	36.32	20240909	1.11	N	451760	500	74 억	N	N	1974	N	N
153	20241105	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10320	290	2	2.89	231178250	22369	11.59	10150	10490	10130	13030	7030	10030	10334.76	7553	11030	10530	10130	9630	9230	10330	9430	75	3000	500	6210	10	1	14940476	1542	-1.66	1.37	12	0.15	-6216.00	7517.00	25350	20240111	-59.29	7600	20240909	35.79	25350	-59.29	20240111	7600	35.79	20240909	25350	-59.29	20240111	7600	35.79	20240909	1.11	N	451760	500	74 억	N	N	1974	N	N
154	20241104	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	90	2	0.91	1917320980	190636	67.53	10400	10630	9730	12920	6960	9940	10057.63	-537	10873	10406	9793	9326	8713	10640	9560	75	2980	500	6160	10	1	14940476	1499	-1.61	1.33	12	1.28	-6216.00	7517.00	25350	20240111	-60.43	7600	20240909	31.97	25350	-60.43	20240111	7600	31.97	20240909	25350	-60.43	20240111	7600	31.97	20240909	1.08	N	451760	500	74 억	N	N	1974	N	N
155	20241104	151144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	130	2	1.31	1856022660	184534	65.37	10400	10630	9730	12920	6960	9940	10058.02	211	10873	10406	9793	9326	8713	10640	9560	75	2980	500	6160	10	1	14940476	1505	-1.62	1.34	12	1.24	-6216.00	7517.00	25350	20240111	-60.28	7600	20240909	32.50	25350	-60.28	20240111	7600	32.50	20240909	25350	-60.28	20240111	7600	32.50	20240909	1.08	N	451760	500	74 억	N	N	1270	N	N
156	20241104	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9990	50	2	0.50	1735027340	172510	61.11	10400	10630	9730	12920	6960	9940	10057.69	-1361	10873	10406	9793	9326	8713	10640	9560	75	2980	500	6160	10	1	14940476	1493	-1.61	1.33	12	1.15	-6216.00	7517.00	25350	20240111	-60.59	7600	20240909	31.45	25350	-60.59	20240111	7600	31.45	20240909	25350	-60.59	20240111	7600	31.45	20240909	1.08	N	451760	500	74 억	N	N	1270	N	N
157	20241104	131043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	40	2	0.40	1621850550	161211	57.11	10400	10630	9730	12920	6960	9940	10060.58	-4451	10873	10406	9793	9326	8713	10640	9560	75	2980	500	6160	10	1	14940476	1491	-1.61	1.33	12	1.08	-6216.00	7517.00	25350	20240111	-60.63	7600	20240909	31.32	25350	-60.63	20240111	7600	31.32	20240909	25350	-60.63	20240111	7600	31.32	20240909	1.08	N	451760	500	74 억	N	N	1270	N	N
158	20241104	121109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	100	2	1.01	1562471590	155284	55.01	10400	10630	9730	12920	6960	9940	10062.19	-4324	10873	10406	9793	9326	8713	10640	9560	75	2980	500	6160	10	1	14940476	1500	-1.62	1.34	12	1.04	-6216.00	7517.00	25350	20240111	-60.39	7600	20240909	32.11	25350	-60.39	20240111	7600	32.11	20240909	25350	-60.39	20240111	7600	32.11	20240909	1.08	N	451760	500	74 억	N	N	1270	N	N
159	20241104	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	160	2	1.61	1504459590	149508	52.96	10400	10630	9730	12920	6960	9940	10062.91	-7031	10873	10406	9793	9326	8713	10640	9560	75	2980	500	6160	10	1	14940476	1509	-1.62	1.34	12	1.00	-6216.00	7517.00	25350	20240111	-60.16	7600	20240909	32.89	25350	-60.16	20240111	7600	32.89	20240909	25350	-60.16	20240111	7600	32.89	20240909	1.08	N	451760	500	74 억	N	N	1270	N	N
160	20241104	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	30	2	0.30	1196193050	118532	41.99	10400	10630	9730	12920	6960	9940	10092.00	-3818	10873	10406	9793	9326	8713	10640	9560	75	2980	500	6160	10	1	14940476	1490	-1.60	1.33	12	0.79	-6216.00	7517.00	25350	20240111	-60.67	7600	20240909	31.18	25350	-60.67	20240111	7600	31.18	20240909	25350	-60.67	20240111	7600	31.18	20240909	1.08	N	451760	500	74 억	N	N	1270	N	N
161	20241104	091110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	90	2	0.91	509157610	49533	17.55	10400	10630	10020	12920	6960	9940	10280.60	-13213	10873	10406	9793	9326	8713	10640	9560	75	2980	500	6160	10	1	14940476	1499	-1.61	1.33	12	0.33	-6216.00	7517.00	25350	20240111	-60.43	7600	20240909	31.97	25350	-60.43	20240111	7600	31.97	20240909	25350	-60.43	20240111	7600	31.97	20240909	1.08	N	451760	500	74 억	N	N	1270	N	N
162	20241101	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	390	2	4.08	2759530960	278379	106.22	9450	10260	9180	12410	6690	9550	9912.85	-8697	10683	10116	9283	8716	7883	10400	9000	75	2860	500	5920	10	1	14940476	1485	-1.60	1.32	12	1.86	-6216.00	7517.00	25350	20240111	-60.79	7600	20240909	30.79	25350	-60.79	20240111	7600	30.79	20240909	25350	-60.79	20240111	7600	30.79	20240909	1.01	N	451760	500	74 억	N	N	1270	N	N
163	20241101	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	390	2	4.08	2690217200	271403	103.56	9450	10260	9180	12410	6690	9550	9912.33	-9376	10683	10116	9283	8716	7883	10400	9000	75	2860	500	5920	10	1	14940476	1485	-1.60	1.32	12	1.82	-6216.00	7517.00	25350	20240111	-60.79	7600	20240909	30.79	25350	-60.79	20240111	7600	30.79	20240909	25350	-60.79	20240111	7600	30.79	20240909	1.01	N	451760	500	74 억	N	N	8996	N	N
164	20241101	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	520	2	5.45	2391579830	241570	92.17	9450	10260	9180	12410	6690	9550	9900.23	585	10683	10116	9283	8716	7883	10400	9000	75	2860	500	5920	10	1	14940476	1505	-1.62	1.34	12	1.62	-6216.00	7517.00	25350	20240111	-60.28	7600	20240909	32.50	25350	-60.28	20240111	7600	32.50	20240909	25350	-60.28	20240111	7600	32.50	20240909	1.01	N	451760	500	74 억	N	N	8996	N	N
165	20241101	131232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	540	2	5.65	2185789470	221114	84.37	9450	10260	9180	12410	6690	9550	9885.43	2559	10683	10116	9283	8716	7883	10400	9000	75	2860	500	5920	10	1	14940476	1507	-1.62	1.34	12	1.48	-6216.00	7517.00	25350	20240111	-60.20	7600	20240909	32.76	25350	-60.20	20240111	7600	32.76	20240909	25350	-60.20	20240111	7600	32.76	20240909	1.01	N	451760	500	74 억	N	N	8996	N	N
166	20241101	121231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10120	570	2	5.97	1967023010	199556	76.14	9450	10260	9180	12410	6690	9550	9857.08	3971	10683	10116	9283	8716	7883	10400	9000	75	2860	500	5920	10	1	14940476	1512	-1.63	1.35	12	1.34	-6216.00	7517.00	25350	20240111	-60.08	7600	20240909	33.16	25350	-60.08	20240111	7600	33.16	20240909	25350	-60.08	20240111	7600	33.16	20240909	1.01	N	451760	500	74 억	N	N	8996	N	N
167	20241101	111229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	540	2	5.65	1573048200	160649	61.30	9450	10190	9180	12410	6690	9550	9791.91	-2323	10683	10116	9283	8716	7883	10400	9000	75	2860	500	5920	10	1	14940476	1507	-1.62	1.34	12	1.08	-6216.00	7517.00	25350	20240111	-60.20	7600	20240909	32.76	25350	-60.20	20240111	7600	32.76	20240909	25350	-60.20	20240111	7600	32.76	20240909	1.01	N	451760	500	74 억	N	N	8996	N	N
168	20241101	101230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9740	190	2	1.99	633616170	67047	25.58	9450	9800	9180	12410	6690	9550	9450.25	-5179	10683	10116	9283	8716	7883	10400	9000	75	2860	500	5920	10	1	14940476	1455	-1.57	1.30	12	0.45	-6216.00	7517.00	25350	20240111	-61.58	7600	20240909	28.16	25350	-61.58	20240111	7600	28.16	20240909	25350	-61.58	20240111	7600	28.16	20240909	1.01	N	451760	500	74 억	N	N	8996	N	N
169	20241101	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	-250	5	-2.62	162563120	17456	6.66	9450	9450	9210	12410	6690	9550	9312.03	-3764	10683	10116	9283	8716	7883	10400	9000	75	2860	500	5920	10	1	14940476	1389	-1.50	1.24	12	0.12	-6216.00	7517.00	25350	20240111	-63.31	7600	20240909	22.37	25350	-63.31	20240111	7600	22.37	20240909	25350	-63.31	20240111	7600	22.37	20240909	1.01	N	451760	500	74 억	N	N	8996	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History