KissMeData/040420/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 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	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-20	5	-0.30	89316200	13579	95.37	6550	6630	6540	8590	4630	6610	6577.52	2.56	-133	6663	6636	6593	6566	6523	6650	6580	85	1980	500	4890	10	1	15677552	1033	7.76	1.12	12	0.09	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.26	N	040420	500	84 억	400584	N	N	N	N
3	20241129	150523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-20	5	-0.30	54362700	8268	58.07	6550	6630	6540	8590	4630	6610	6575.07	2.56	-116	6663	6636	6593	6566	6523	6650	6580	85	1980	500	4890	10	1	15677552	1033	7.76	1.12	12	0.05	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.26	N	040420	500	84 억	400584	N	N	N	N
4	20241129	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-30	5	-0.45	51423230	7822	54.94	6550	6630	6540	8590	4630	6610	6574.18	2.56	-116	6663	6636	6593	6566	6523	6650	6580	85	1980	500	4890	10	1	15677552	1032	7.75	1.12	12	0.05	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.26	N	040420	500	84 억	400584	N	N	N	N
5	20241129	130521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-30	5	-0.45	50817310	7730	54.29	6550	6630	6540	8590	4630	6610	6574.04	2.56	-116	6663	6636	6593	6566	6523	6650	6580	85	1980	500	4890	10	1	15677552	1032	7.75	1.12	12	0.05	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.26	N	040420	500	84 억	400584	N	N	N	N
6	20241129	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-20	5	-0.30	49593560	7544	52.98	6550	6630	6540	8590	4630	6610	6573.91	2.56	-116	6663	6636	6593	6566	6523	6650	6580	85	1980	500	4890	10	1	15677552	1033	7.76	1.12	12	0.05	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.26	N	040420	500	84 억	400584	N	N	N	N
7	20241129	110523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	-10	5	-0.15	44686400	6797	47.74	6550	6630	6540	8590	4630	6610	6574.43	2.56	-125	6663	6636	6593	6566	6523	6650	6580	85	1980	500	4890	10	1	15677552	1035	7.77	1.12	12	0.04	849.00	5890.00	7400	20231213	-10.81	6340	20240910	4.10	7040	-6.25	20240320	6340	4.10	20240910	7400	-10.81	20231213	6340	4.10	20240910	0.26	N	040420	500	84 억	400584	N	N	N	N
8	20241129	100522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	0	3	0.00	18734180	2840	19.95	6550	6630	6550	8590	4630	6610	6596.54	2.56	-131	6663	6636	6593	6566	6523	6650	6580	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.02	849.00	5890.00	7400	20231213	-10.68	6340	20240910	4.26	7040	-6.11	20240320	6340	4.26	20240910	7400	-10.68	20231213	6340	4.26	20240910	0.26	N	040420	500	84 억	400584	N	N	N	N
9	20241129	090522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	0	3	0.00	3039700	464	3.26	6550	6620	6550	8590	4630	6610	6551.08	2.56	-67	6663	6636	6593	6566	6523	6650	6580	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.00	849.00	5890.00	7400	20231213	-10.68	6340	20240910	4.26	7040	-6.11	20240320	6340	4.26	20240910	7400	-10.68	20231213	6340	4.26	20240910	0.26	N	040420	500	84 억	400584	N	N	N	N
10	20241128	160517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	60	2	0.92	93889490	14238	140.61	6550	6620	6550	8510	4590	6550	6594.29	2.55	133	6623	6586	6543	6506	6463	6605	6525	85	1960	500	4840	10	1	15677552	1036	7.79	1.12	12	0.09	849.00	5890.00	7400	20231213	-10.68	6340	20240910	4.26	7040	-6.11	20240320	6340	4.26	20240910	7400	-10.68	20231213	6340	4.26	20240910	0.26	N	040420	500	84 억	400447	N	N	N	N
11	20241128	150525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	50	2	0.76	88145510	13369	132.03	6550	6620	6550	8510	4590	6550	6593.28	2.55	49	6623	6586	6543	6506	6463	6605	6525	85	1960	500	4840	10	1	15677552	1035	7.77	1.12	12	0.09	849.00	5890.00	7400	20231213	-10.81	6340	20240910	4.10	7040	-6.25	20240320	6340	4.10	20240910	7400	-10.81	20231213	6340	4.10	20240910	0.26	N	040420	500	84 억	400447	N	N	N	N
12	20241128	140525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	70	2	1.07	79457770	12054	119.04	6550	6620	6550	8510	4590	6550	6591.82	2.55	28	6623	6586	6543	6506	6463	6605	6525	85	1960	500	4840	10	1	15677552	1038	7.80	1.12	12	0.08	849.00	5890.00	7400	20231213	-10.54	6340	20240910	4.42	7040	-5.97	20240320	6340	4.42	20240910	7400	-10.54	20231213	6340	4.42	20240910	0.26	N	040420	500	84 억	400447	N	N	N	N
13	20241128	130522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	40	2	0.61	73909810	11214	110.74	6550	6610	6550	8510	4590	6550	6590.85	2.55	32	6623	6586	6543	6506	6463	6605	6525	85	1960	500	4840	10	1	15677552	1033	7.76	1.12	12	0.07	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.26	N	040420	500	84 억	400447	N	N	N	N
14	20241128	120526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	50	2	0.76	48851070	7419	73.27	6550	6610	6550	8510	4590	6550	6584.59	2.55	32	6623	6586	6543	6506	6463	6605	6525	85	1960	500	4840	10	1	15677552	1035	7.77	1.12	12	0.05	849.00	5890.00	7400	20231213	-10.81	6340	20240910	4.10	7040	-6.25	20240320	6340	4.10	20240910	7400	-10.81	20231213	6340	4.10	20240910	0.26	N	040420	500	84 억	400447	N	N	N	N
15	20241128	110528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	20	2	0.31	10027050	1528	15.09	6550	6580	6550	8510	4590	6550	6562.21	2.55	2	6623	6586	6543	6506	6463	6605	6525	85	1960	500	4840	10	1	15677552	1030	7.74	1.12	12	0.01	849.00	5890.00	7400	20231213	-11.22	6340	20240910	3.63	7040	-6.68	20240320	6340	3.63	20240910	7400	-11.22	20231213	6340	3.63	20240910	0.26	N	040420	500	84 억	400447	N	N	N	N
16	20241128	100525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	30	2	0.46	2645790	403	3.98	6550	6580	6550	8510	4590	6550	6565.24	2.55	-4	6623	6586	6543	6506	6463	6605	6525	85	1960	500	4840	10	1	15677552	1032	7.75	1.12	12	0.00	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.26	N	040420	500	84 억	400447	N	N	N	N
17	20241128	090523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	0	3	0.00	19650	3	0.03	6550	6550	6550	8510	4590	6550	6550.00	2.55	0	6623	6586	6543	6506	6463	6605	6525	85	1960	500	4840	10	1	15677552	1027	7.71	1.11	12	0.00	849.00	5890.00	7400	20231213	-11.49	6340	20240910	3.31	7040	-6.96	20240320	6340	3.31	20240910	7400	-11.49	20231213	6340	3.31	20240910	0.26	N	040420	500	84 억	400447	N	N	N	N
18	20241127	160511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	20	2	0.31	66243080	10125	72.13	6530	6580	6500	8480	4580	6530	6542.53	2.55	711	6583	6556	6523	6496	6463	6540	6480	85	1950	500	4830	10	1	15677552	1027	7.71	1.11	12	0.06	849.00	5890.00	7400	20231213	-11.49	6340	20240910	3.31	7040	-6.96	20240320	6340	3.31	20240910	7400	-11.49	20231213	6340	3.31	20240910	0.26	N	040420	500	84 억	399736	N	N	N	N
19	20241127	150520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	0	3	0.00	64613320	9876	70.36	6530	6580	6500	8480	4580	6530	6542.46	2.55	714	6583	6556	6523	6496	6463	6540	6480	85	1950	500	4830	10	1	15677552	1024	7.69	1.11	12	0.06	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	399736	N	N	N	N
20	20241127	140520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	10	2	0.15	44916210	6863	48.89	6530	6580	6500	8480	4580	6530	6544.69	2.55	208	6583	6556	6523	6496	6463	6540	6480	85	1950	500	4830	10	1	15677552	1025	7.70	1.11	12	0.04	849.00	5890.00	7400	20231213	-11.62	6340	20240910	3.15	7040	-7.10	20240320	6340	3.15	20240910	7400	-11.62	20231213	6340	3.15	20240910	0.26	N	040420	500	84 억	399736	N	N	N	N
21	20241127	130517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	10	2	0.15	37921420	5794	41.28	6530	6580	6500	8480	4580	6530	6544.95	2.55	-34	6583	6556	6523	6496	6463	6540	6480	85	1950	500	4830	10	1	15677552	1025	7.70	1.11	12	0.04	849.00	5890.00	7400	20231213	-11.62	6340	20240910	3.15	7040	-7.10	20240320	6340	3.15	20240910	7400	-11.62	20231213	6340	3.15	20240910	0.26	N	040420	500	84 억	399736	N	N	N	N
22	20241127	120521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	20	2	0.31	25108170	3840	27.36	6530	6580	6500	8480	4580	6530	6538.59	2.55	-45	6583	6556	6523	6496	6463	6540	6480	85	1950	500	4830	10	1	15677552	1027	7.71	1.11	12	0.02	849.00	5890.00	7400	20231213	-11.49	6340	20240910	3.31	7040	-6.96	20240320	6340	3.31	20240910	7400	-11.49	20231213	6340	3.31	20240910	0.26	N	040420	500	84 억	399736	N	N	N	N
23	20241127	110520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	10	2	0.15	12557940	1923	13.70	6530	6580	6500	8480	4580	6530	6530.39	2.55	-17	6583	6556	6523	6496	6463	6540	6480	85	1950	500	4830	10	1	15677552	1025	7.70	1.11	12	0.01	849.00	5890.00	7400	20231213	-11.62	6340	20240910	3.15	7040	-7.10	20240320	6340	3.15	20240910	7400	-11.62	20231213	6340	3.15	20240910	0.26	N	040420	500	84 억	399736	N	N	N	N
24	20241127	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	0	3	0.00	6648360	1020	7.27	6530	6580	6500	8480	4580	6530	6518.00	2.55	-1	6583	6556	6523	6496	6463	6540	6480	85	1950	500	4830	10	1	15677552	1024	7.69	1.11	12	0.01	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	399736	N	N	N	N
25	20241127	090516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	0	3	0.00	6530	1	0.01	6530	6530	6530	8480	4580	6530	6530.00	2.55	0	6583	6556	6523	6496	6463	6540	6480	85	1950	500	4830	10	1	15677552	1024	7.69	1.11	12	0.00	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	399736	N	N	N	N
26	20241126	160515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	20	2	0.31	91486580	14037	63.27	6550	6550	6490	8460	4560	6510	6517.53	2.54	535	6563	6536	6513	6486	6463	6525	6475	85	1950	500	4810	10	1	15677552	1024	7.69	1.11	12	0.09	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	398701	N	N	N	N
27	20241126	150517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	20	2	0.31	89351260	13710	61.80	6550	6550	6490	8460	4560	6510	6517.23	2.54	440	6563	6536	6513	6486	6463	6525	6475	85	1950	500	4810	10	1	15677552	1024	7.69	1.11	12	0.09	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	398701	N	N	N	N
28	20241126	140516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	30	2	0.46	66143210	10153	45.76	6550	6550	6490	8460	4560	6510	6514.65	2.54	-382	6563	6536	6513	6486	6463	6525	6475	85	1950	500	4810	10	1	15677552	1025	7.70	1.11	12	0.06	849.00	5890.00	7400	20231213	-11.62	6340	20240910	3.15	7040	-7.10	20240320	6340	3.15	20240910	7400	-11.62	20231213	6340	3.15	20240910	0.26	N	040420	500	84 억	398701	N	N	N	N
29	20241126	130515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	10	2	0.15	52212750	8020	36.15	6550	6550	6490	8460	4560	6510	6510.32	2.54	-294	6563	6536	6513	6486	6463	6525	6475	85	1950	500	4810	10	1	15677552	1022	7.68	1.11	12	0.05	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.26	N	040420	500	84 억	398701	N	N	N	N
30	20241126	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	0	3	0.00	37987590	5838	26.31	6550	6550	6490	8460	4560	6510	6506.95	2.54	-207	6563	6536	6513	6486	6463	6525	6475	85	1950	500	4810	10	1	15677552	1021	7.67	1.11	12	0.04	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.26	N	040420	500	84 억	398701	N	N	N	N
31	20241126	110523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	0	3	0.00	30011600	4613	20.79	6550	6550	6490	8460	4560	6510	6505.87	2.54	-119	6563	6536	6513	6486	6463	6525	6475	85	1950	500	4810	10	1	15677552	1021	7.67	1.11	12	0.03	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.26	N	040420	500	84 억	398701	N	N	N	N
32	20241126	100521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-10	5	-0.15	19179030	2948	13.29	6550	6550	6490	8460	4560	6510	6505.78	2.54	-32	6563	6536	6513	6486	6463	6525	6475	85	1950	500	4810	10	1	15677552	1019	7.66	1.10	12	0.02	849.00	5890.00	7400	20231213	-12.16	6340	20240910	2.52	7040	-7.67	20240320	6340	2.52	20240910	7400	-12.16	20231213	6340	2.52	20240910	0.26	N	040420	500	84 억	398701	N	N	N	N
33	20241126	090516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	40	2	0.61	52400	8	0.04	6550	6550	6550	8460	4560	6510	6550.00	2.54	-1	6563	6536	6513	6486	6463	6525	6475	85	1950	500	4810	10	1	15677552	1027	7.71	1.11	12	0.00	849.00	5890.00	7400	20231213	-11.49	6340	20240910	3.31	7040	-6.96	20240320	6340	3.31	20240910	7400	-11.49	20231213	6340	3.31	20240910	0.26	N	040420	500	84 억	398701	N	N	N	N
34	20241125	160506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-10	5	-0.15	144381280	22184	119.91	6520	6540	6490	8470	4570	6520	6508.35	2.53	2041	6626	6572	6526	6472	6426	6550	6450	85	1950	500	4820	10	1	15677552	1021	7.67	1.11	12	0.14	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.26	N	040420	500	84 억	396660	N	N	N	N
35	20241125	150514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-10	5	-0.15	143169880	21998	118.90	6520	6540	6490	8470	4570	6520	6508.31	2.53	2038	6626	6572	6526	6472	6426	6550	6450	85	1950	500	4820	10	1	15677552	1021	7.67	1.11	12	0.14	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.26	N	040420	500	84 억	396660	N	N	N	N
36	20241125	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	0	3	0.00	125653510	19307	104.36	6520	6540	6490	8470	4570	6520	6508.18	2.53	1224	6626	6572	6526	6472	6426	6550	6450	85	1950	500	4820	10	1	15677552	1022	7.68	1.11	12	0.12	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.26	N	040420	500	84 억	396660	N	N	N	N
37	20241125	130509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	0	3	0.00	100459330	15435	83.43	6520	6540	6490	8470	4570	6520	6508.54	2.53	1104	6626	6572	6526	6472	6426	6550	6450	85	1950	500	4820	10	1	15677552	1022	7.68	1.11	12	0.10	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.26	N	040420	500	84 억	396660	N	N	N	N
38	20241125	120516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-10	5	-0.15	84226270	12941	69.95	6520	6540	6490	8470	4570	6520	6508.48	2.53	884	6626	6572	6526	6472	6426	6550	6450	85	1950	500	4820	10	1	15677552	1021	7.67	1.11	12	0.08	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.26	N	040420	500	84 억	396660	N	N	N	N
39	20241125	110512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-10	5	-0.15	59955870	9214	49.80	6520	6540	6490	8470	4570	6520	6507.04	2.53	637	6626	6572	6526	6472	6426	6550	6450	85	1950	500	4820	10	1	15677552	1021	7.67	1.11	12	0.06	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.26	N	040420	500	84 억	396660	N	N	N	N
40	20241125	100506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	-20	5	-0.31	17048450	2618	14.15	6520	6540	6500	8470	4570	6520	6512.01	2.53	429	6626	6572	6526	6472	6426	6550	6450	85	1950	500	4820	10	1	15677552	1019	7.66	1.10	12	0.02	849.00	5890.00	7400	20231213	-12.16	6340	20240910	2.52	7040	-7.67	20240320	6340	2.52	20240910	7400	-12.16	20231213	6340	2.52	20240910	0.26	N	040420	500	84 억	396660	N	N	N	N
41	20241125	090508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	0	3	0.00	1108400	170	0.92	6520	6520	6520	8470	4570	6520	6520.00	2.53	92	6626	6572	6526	6472	6426	6550	6450	85	1950	500	4820	10	1	15677552	1022	7.68	1.11	12	0.00	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.26	N	040420	500	84 억	396660	N	N	N	N
42	20241122	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-20	5	-0.31	120595240	18501	154.45	6580	6580	6480	8500	4580	6540	6518.31	2.52	-3517	6613	6576	6543	6506	6473	6560	6490	85	1960	500	4830	10	1	15677552	1022	7.68	1.11	12	0.12	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.26	N	040420	500	84 억	395177	N	N	N	N
43	20241122	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-30	5	-0.46	110537200	16962	141.60	6580	6580	6480	8500	4580	6540	6516.76	2.52	-3553	6613	6576	6543	6506	6473	6560	6490	85	1960	500	4830	10	1	15677552	1021	7.67	1.11	12	0.11	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.26	N	040420	500	84 억	395177	N	N	N	N
44	20241122	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-30	5	-0.46	100397980	15406	128.61	6580	6580	6480	8500	4580	6540	6516.81	2.52	-3061	6613	6576	6543	6506	6473	6560	6490	85	1960	500	4830	10	1	15677552	1021	7.67	1.11	12	0.10	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.26	N	040420	500	84 억	395177	N	N	N	N
45	20241122	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-30	5	-0.46	92410580	14179	118.37	6580	6580	6480	8500	4580	6540	6517.43	2.52	-2315	6613	6576	6543	6506	6473	6560	6490	85	1960	500	4830	10	1	15677552	1021	7.67	1.11	12	0.09	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.26	N	040420	500	84 억	395177	N	N	N	N
46	20241122	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-20	5	-0.31	81887430	12563	104.88	6580	6580	6480	8500	4580	6540	6518.14	2.52	-1564	6613	6576	6543	6506	6473	6560	6490	85	1960	500	4830	10	1	15677552	1022	7.68	1.11	12	0.08	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.26	N	040420	500	84 억	395177	N	N	N	N
47	20241122	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	-10	5	-0.15	56749670	8708	72.69	6580	6580	6480	8500	4580	6540	6516.96	2.52	-902	6613	6576	6543	6506	6473	6560	6490	85	1960	500	4830	10	1	15677552	1024	7.69	1.11	12	0.06	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	395177	N	N	N	N
48	20241122	100454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	-10	5	-0.15	6538540	999	8.34	6580	6580	6530	8500	4580	6540	6545.09	2.52	-324	6613	6576	6543	6506	6473	6560	6490	85	1960	500	4830	10	1	15677552	1024	7.69	1.11	12	0.01	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	395177	N	N	N	N
49	20241122	090449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	40	2	0.61	6580	1	0.01	6580	6580	6580	8500	4580	6540	6580.00	2.52	0	6613	6576	6543	6506	6473	6560	6490	85	1960	500	4830	10	1	15677552	1032	7.75	1.12	12	0.00	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.26	N	040420	500	84 억	395177	N	N	N	N
50	20241121	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	0	3	0.00	78244190	11979	100.85	6580	6580	6510	8500	4580	6540	6531.78	2.51	1653	6593	6566	6523	6496	6453	6545	6475	85	1960	500	4830	10	1	15677552	1025	7.70	1.11	12	0.08	849.00	5890.00	7400	20231213	-11.62	6340	20240910	3.15	7040	-7.10	20240320	6340	3.15	20240910	7400	-11.62	20231213	6340	3.15	20240910	0.26	N	040420	500	84 억	393524	N	N	N	N
51	20241121	150456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	-10	5	-0.15	78126470	11961	100.70	6580	6580	6510	8500	4580	6540	6531.77	2.51	1653	6593	6566	6523	6496	6453	6545	6475	85	1960	500	4830	10	1	15677552	1024	7.69	1.11	12	0.08	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	393524	N	N	N	N
52	20241121	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	-10	5	-0.15	69129390	10583	89.10	6580	6580	6510	8500	4580	6540	6532.12	2.51	1269	6593	6566	6523	6496	6453	6545	6475	85	1960	500	4830	10	1	15677552	1024	7.69	1.11	12	0.07	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	393524	N	N	N	N
53	20241121	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-20	5	-0.31	53190390	8138	68.51	6580	6580	6520	8500	4580	6540	6536.05	2.51	966	6593	6566	6523	6496	6453	6545	6475	85	1960	500	4830	10	1	15677552	1022	7.68	1.11	12	0.05	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.26	N	040420	500	84 억	393524	N	N	N	N
54	20241121	120451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	0	3	0.00	36810540	5630	47.40	6580	6580	6530	8500	4580	6540	6538.28	2.51	595	6593	6566	6523	6496	6453	6545	6475	85	1960	500	4830	10	1	15677552	1025	7.70	1.11	12	0.04	849.00	5890.00	7400	20231213	-11.62	6340	20240910	3.15	7040	-7.10	20240320	6340	3.15	20240910	7400	-11.62	20231213	6340	3.15	20240910	0.26	N	040420	500	84 억	393524	N	N	N	N
55	20241121	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	-10	5	-0.15	29439650	4502	37.90	6580	6580	6530	8500	4580	6540	6539.24	2.51	256	6593	6566	6523	6496	6453	6545	6475	85	1960	500	4830	10	1	15677552	1024	7.69	1.11	12	0.03	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.26	N	040420	500	84 억	393524	N	N	N	N
56	20241121	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	10	2	0.15	16184780	2475	20.84	6580	6580	6530	8500	4580	6540	6539.31	2.51	246	6593	6566	6523	6496	6453	6545	6475	85	1960	500	4830	10	1	15677552	1027	7.71	1.11	12	0.02	849.00	5890.00	7400	20231213	-11.49	6340	20240910	3.31	7040	-6.96	20240320	6340	3.31	20240910	7400	-11.49	20231213	6340	3.31	20240910	0.26	N	040420	500	84 억	393524	N	N	N	N
57	20241121	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	10	2	0.15	484060	74	0.62	6580	6580	6540	8500	4580	6540	6541.35	2.51	25	6593	6566	6523	6496	6453	6545	6475	85	1960	500	4830	10	1	15677552	1027	7.71	1.11	12	0.00	849.00	5890.00	7400	20231213	-11.49	6340	20240910	3.31	7040	-6.96	20240320	6340	3.31	20240910	7400	-11.49	20231213	6340	3.31	20240910	0.26	N	040420	500	84 억	393524	N	N	N	N
58	20241120	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6540	40	2	0.62	76707220	11785	78.07	6550	6550	6480	8450	4550	6500	6508.89	2.50	722	6673	6586	6533	6446	6393	6570	6430	85	1950	500	4810	10	1	15677552	1025	7.70	1.11	12	0.08	849.00	5890.00	7400	20231213	-11.62	6340	20240910	3.15	7040	-7.10	20240320	6340	3.15	20240910	7400	-11.62	20231213	6340	3.15	20240910	0.26	N	040420	500	84 억	392294	N	N	N	N
59	20241120	150457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	10	2	0.15	74336330	11422	75.67	6550	6550	6480	8450	4550	6500	6508.17	2.50	799	6673	6586	6533	6446	6393	6570	6430	85	1950	500	4810	10	1	15677552	1021	7.67	1.11	12	0.07	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.26	N	040420	500	84 억	392294	N	N	N	N
60	20241120	140456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	20	2	0.31	59304500	9115	60.38	6550	6550	6480	8450	4550	6500	6506.25	2.50	320	6673	6586	6533	6446	6393	6570	6430	85	1950	500	4810	10	1	15677552	1022	7.68	1.11	12	0.06	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.26	N	040420	500	84 억	392294	N	N	N	N
61	20241120	130457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	10	2	0.15	51335680	7893	52.29	6550	6550	6480	8450	4550	6500	6503.95	2.50	320	6673	6586	6533	6446	6393	6570	6430	85	1950	500	4810	10	1	15677552	1021	7.67	1.11	12	0.05	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.26	N	040420	500	84 억	392294	N	N	N	N
62	20241120	120457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	20	2	0.31	42788880	6582	43.60	6550	6550	6480	8450	4550	6500	6500.89	2.50	290	6673	6586	6533	6446	6393	6570	6430	85	1950	500	4810	10	1	15677552	1022	7.68	1.11	12	0.04	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.26	N	040420	500	84 억	392294	N	N	N	N
63	20241120	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	0	3	0.00	33985920	5230	34.65	6550	6550	6480	8450	4550	6500	6498.26	2.50	233	6673	6586	6533	6446	6393	6570	6430	85	1950	500	4810	10	1	15677552	1019	7.66	1.10	12	0.03	849.00	5890.00	7400	20231213	-12.16	6340	20240910	2.52	7040	-7.67	20240320	6340	2.52	20240910	7400	-12.16	20231213	6340	2.52	20240910	0.26	N	040420	500	84 억	392294	N	N	N	N
64	20241120	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	0	3	0.00	23965930	3690	24.45	6550	6550	6480	8450	4550	6500	6494.83	2.50	231	6673	6586	6533	6446	6393	6570	6430	85	1950	500	4810	10	1	15677552	1019	7.66	1.10	12	0.02	849.00	5890.00	7400	20231213	-12.16	6340	20240910	2.52	7040	-7.67	20240320	6340	2.52	20240910	7400	-12.16	20231213	6340	2.52	20240910	0.26	N	040420	500	84 억	392294	N	N	N	N
65	20241120	090455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	0	3	0.00	442150	68	0.45	6550	6550	6500	8450	4550	6500	6502.21	2.50	27	6673	6586	6533	6446	6393	6570	6430	85	1950	500	4810	10	1	15677552	1019	7.66	1.10	12	0.00	849.00	5890.00	7400	20231213	-12.16	6340	20240910	2.52	7040	-7.67	20240320	6340	2.52	20240910	7400	-12.16	20231213	6340	2.52	20240910	0.26	N	040420	500	84 억	392294	N	N	N	N
66	20241119	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	10	2	0.15	98233270	15095	55.13	6500	6620	6480	8430	4550	6490	6507.67	2.50	207	6563	6526	6483	6446	6403	6545	6465	85	1940	500	4800	10	1	15677552	1019	7.66	1.10	12	0.10	849.00	5890.00	7400	20231213	-12.16	6340	20240910	2.52	7040	-7.67	20240320	6340	2.52	20240910	7400	-12.16	20231213	6340	2.52	20240910	0.20	N	040420	500	84 억	391786	N	N	N	N
67	20241119	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	10	2	0.15	94905480	14583	53.26	6500	6620	6480	8430	4550	6490	6507.95	2.50	223	6563	6526	6483	6446	6403	6545	6465	85	1940	500	4800	10	1	15677552	1019	7.66	1.10	12	0.09	849.00	5890.00	7400	20231213	-12.16	6340	20240910	2.52	7040	-7.67	20240320	6340	2.52	20240910	7400	-12.16	20231213	6340	2.52	20240910	0.20	N	040420	500	84 억	391786	N	N	N	N
68	20241119	140436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	-10	5	-0.15	88051440	13527	49.40	6500	6620	6480	8430	4550	6490	6509.31	2.50	223	6563	6526	6483	6446	6403	6545	6465	85	1940	500	4800	10	1	15677552	1016	7.63	1.10	12	0.09	849.00	5890.00	7400	20231213	-12.43	6340	20240910	2.21	7040	-7.95	20240320	6340	2.21	20240910	7400	-12.43	20231213	6340	2.21	20240910	0.20	N	040420	500	84 억	391786	N	N	N	N
69	20241119	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	0	3	0.00	66335460	10181	37.18	6500	6620	6490	8430	4550	6490	6515.61	2.50	94	6563	6526	6483	6446	6403	6545	6465	85	1940	500	4800	10	1	15677552	1017	7.64	1.10	12	0.06	849.00	5890.00	7400	20231213	-12.30	6340	20240910	2.37	7040	-7.81	20240320	6340	2.37	20240910	7400	-12.30	20231213	6340	2.37	20240910	0.20	N	040420	500	84 억	391786	N	N	N	N
70	20241119	120435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	20	2	0.31	59897800	9190	33.56	6500	6620	6490	8430	4550	6490	6517.71	2.50	45	6563	6526	6483	6446	6403	6545	6465	85	1940	500	4800	10	1	15677552	1021	7.67	1.11	12	0.06	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.20	N	040420	500	84 억	391786	N	N	N	N
71	20241119	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	30	2	0.46	52662130	8079	29.50	6500	6620	6490	8430	4550	6490	6518.40	2.50	-58	6563	6526	6483	6446	6403	6545	6465	85	1940	500	4800	10	1	15677552	1022	7.68	1.11	12	0.05	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.20	N	040420	500	84 억	391786	N	N	N	N
72	20241119	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	30	2	0.46	43378750	6651	24.29	6500	6620	6490	8430	4550	6490	6522.14	2.50	-336	6563	6526	6483	6446	6403	6545	6465	85	1940	500	4800	10	1	15677552	1022	7.68	1.11	12	0.04	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.20	N	040420	500	84 억	391786	N	N	N	N
73	20241119	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	10	2	0.15	195000	30	0.11	6500	6500	6500	8430	4550	6490	6500.00	2.50	-4	6563	6526	6483	6446	6403	6545	6465	85	1940	500	4800	10	1	15677552	1019	7.66	1.10	12	0.00	849.00	5890.00	7400	20231213	-12.16	6340	20240910	2.52	7040	-7.67	20240320	6340	2.52	20240910	7400	-12.16	20231213	6340	2.52	20240910	0.20	N	040420	500	84 억	391786	N	N	N	N
74	20241118	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	40	2	0.62	177106890	27381	64.49	6460	6520	6440	8380	4520	6450	6468.24	2.53	1244	6503	6476	6453	6426	6403	6490	6440	85	1930	500	4770	10	1	15677552	1017	7.64	1.10	12	0.17	849.00	5890.00	7400	20231213	-12.30	6340	20240910	2.37	7040	-7.81	20240320	6340	2.37	20240910	7400	-12.30	20231213	6340	2.37	20240910	0.20	N	040420	500	84 억	397393	N	N	N	N
75	20241118	150438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	10	2	0.16	168142660	25998	61.23	6460	6520	6440	8380	4520	6450	6467.52	2.53	1029	6503	6476	6453	6426	6403	6490	6440	85	1930	500	4770	10	1	15677552	1013	7.61	1.10	12	0.17	849.00	5890.00	7400	20231213	-12.70	6340	20240910	1.89	7040	-8.24	20240320	6340	1.89	20240910	7400	-12.70	20231213	6340	1.89	20240910	0.20	N	040420	500	84 억	397393	N	N	N	N
76	20241118	140439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	0	3	0.00	146103230	22582	53.19	6460	6520	6440	8380	4520	6450	6469.90	2.53	382	6503	6476	6453	6426	6403	6490	6440	85	1930	500	4770	10	1	15677552	1011	7.60	1.10	12	0.14	849.00	5890.00	7400	20231213	-12.84	6340	20240910	1.74	7040	-8.38	20240320	6340	1.74	20240910	7400	-12.84	20231213	6340	1.74	20240910	0.20	N	040420	500	84 억	397393	N	N	N	N
77	20241118	130437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	0	3	0.00	95173860	14712	34.65	6460	6520	6450	8380	4520	6450	6469.13	2.53	193	6503	6476	6453	6426	6403	6490	6440	85	1930	500	4770	10	1	15677552	1011	7.60	1.10	12	0.09	849.00	5890.00	7400	20231213	-12.84	6340	20240910	1.74	7040	-8.38	20240320	6340	1.74	20240910	7400	-12.84	20231213	6340	1.74	20240910	0.20	N	040420	500	84 억	397393	N	N	N	N
78	20241118	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	10	2	0.16	77325300	11949	28.14	6460	6520	6450	8380	4520	6450	6471.28	2.53	99	6503	6476	6453	6426	6403	6490	6440	85	1930	500	4770	10	1	15677552	1013	7.61	1.10	12	0.08	849.00	5890.00	7400	20231213	-12.70	6340	20240910	1.89	7040	-8.24	20240320	6340	1.89	20240910	7400	-12.70	20231213	6340	1.89	20240910	0.20	N	040420	500	84 억	397393	N	N	N	N
79	20241118	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	10	2	0.16	60695680	9377	22.08	6460	6520	6450	8380	4520	6450	6472.82	2.53	66	6503	6476	6453	6426	6403	6490	6440	85	1930	500	4770	10	1	15677552	1013	7.61	1.10	12	0.06	849.00	5890.00	7400	20231213	-12.70	6340	20240910	1.89	7040	-8.24	20240320	6340	1.89	20240910	7400	-12.70	20231213	6340	1.89	20240910	0.20	N	040420	500	84 억	397393	N	N	N	N
80	20241118	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	40	2	0.62	25937030	4007	9.44	6460	6520	6450	8380	4520	6450	6472.93	2.53	45	6503	6476	6453	6426	6403	6490	6440	85	1930	500	4770	10	1	15677552	1017	7.64	1.10	12	0.03	849.00	5890.00	7400	20231213	-12.30	6340	20240910	2.37	7040	-7.81	20240320	6340	2.37	20240910	7400	-12.30	20231213	6340	2.37	20240910	0.20	N	040420	500	84 억	397393	N	N	N	N
81	20241118	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6490	40	2	0.62	3297720	510	1.20	6460	6520	6450	8380	4520	6450	6466.12	2.53	7	6503	6476	6453	6426	6403	6490	6440	85	1930	500	4770	10	1	15677552	1017	7.64	1.10	12	0.00	849.00	5890.00	7400	20231213	-12.30	6340	20240910	2.37	7040	-7.81	20240320	6340	2.37	20240910	7400	-12.30	20231213	6340	2.37	20240910	0.20	N	040420	500	84 억	397393	N	N	N	N
82	20241115	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-20	5	-0.31	273685240	42458	107.66	6440	6480	6430	8410	4530	6470	6446.02	2.67	1301	6583	6526	6473	6416	6363	6500	6390	85	1940	500	4780	10	1	15677552	1011	7.60	1.10	12	0.27	849.00	5890.00	7400	20231213	-12.84	6340	20240910	1.74	7040	-8.38	20240320	6340	1.74	20240910	7400	-12.84	20231213	6340	1.74	20240910	0.20	N	040420	500	84 억	418949	N	N	N	N
83	20241115	150458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-20	5	-0.31	239997590	37235	94.42	6440	6480	6430	8410	4530	6470	6445.48	2.67	1073	6583	6526	6473	6416	6363	6500	6390	85	1940	500	4780	10	1	15677552	1011	7.60	1.10	12	0.24	849.00	5890.00	7400	20231213	-12.84	6340	20240910	1.74	7040	-8.38	20240320	6340	1.74	20240910	7400	-12.84	20231213	6340	1.74	20240910	0.20	N	040420	500	84 억	418949	N	N	N	N
84	20241115	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6440	-30	5	-0.46	217655790	33765	85.62	6440	6480	6430	8410	4530	6470	6446.20	2.67	316	6583	6526	6473	6416	6363	6500	6390	85	1940	500	4780	10	1	15677552	1010	7.59	1.09	12	0.22	849.00	5890.00	7400	20231213	-12.97	6340	20240910	1.58	7040	-8.52	20240320	6340	1.58	20240910	7400	-12.97	20231213	6340	1.58	20240910	0.20	N	040420	500	84 억	418949	N	N	N	N
85	20241115	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6440	-30	5	-0.46	125741740	19512	49.48	6440	6480	6430	8410	4530	6470	6444.33	2.67	307	6583	6526	6473	6416	6363	6500	6390	85	1940	500	4780	10	1	15677552	1010	7.59	1.09	12	0.12	849.00	5890.00	7400	20231213	-12.97	6340	20240910	1.58	7040	-8.52	20240320	6340	1.58	20240910	7400	-12.97	20231213	6340	1.58	20240910	0.20	N	040420	500	84 억	418949	N	N	N	N
86	20241115	120457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6440	-30	5	-0.46	87667570	13600	34.49	6440	6480	6440	8410	4530	6470	6446.14	2.67	-213	6583	6526	6473	6416	6363	6500	6390	85	1940	500	4780	10	1	15677552	1010	7.59	1.09	12	0.09	849.00	5890.00	7400	20231213	-12.97	6340	20240910	1.58	7040	-8.52	20240320	6340	1.58	20240910	7400	-12.97	20231213	6340	1.58	20240910	0.20	N	040420	500	84 억	418949	N	N	N	N
87	20241115	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6440	-30	5	-0.46	61385280	9520	24.14	6440	6480	6440	8410	4530	6470	6448.03	2.67	-123	6583	6526	6473	6416	6363	6500	6390	85	1940	500	4780	10	1	15677552	1010	7.59	1.09	12	0.06	849.00	5890.00	7400	20231213	-12.97	6340	20240910	1.58	7040	-8.52	20240320	6340	1.58	20240910	7400	-12.97	20231213	6340	1.58	20240910	0.20	N	040420	500	84 억	418949	N	N	N	N
88	20241115	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-20	5	-0.31	39359950	6102	15.47	6440	6480	6440	8410	4530	6470	6450.34	2.67	-32	6583	6526	6473	6416	6363	6500	6390	85	1940	500	4780	10	1	15677552	1011	7.60	1.10	12	0.04	849.00	5890.00	7400	20231213	-12.84	6340	20240910	1.74	7040	-8.38	20240320	6340	1.74	20240910	7400	-12.84	20231213	6340	1.74	20240910	0.20	N	040420	500	84 억	418949	N	N	N	N
89	20241115	090503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-20	5	-0.31	6021220	934	2.37	6440	6450	6440	8410	4530	6470	6446.70	2.67	3	6583	6526	6473	6416	6363	6500	6390	85	1940	500	4780	10	1	15677552	1011	7.60	1.10	12	0.01	849.00	5890.00	7400	20231213	-12.84	6340	20240910	1.74	7040	-8.38	20240320	6340	1.74	20240910	7400	-12.84	20231213	6340	1.74	20240910	0.20	N	040420	500	84 억	418949	N	N	N	N
90	20241114	160442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-20	5	-0.31	224645180	34769	120.97	6500	6530	6420	8420	4540	6480	6461.08	2.80	-150	6546	6512	6486	6452	6426	6510	6450	85	1940	500	4790	10	1	15677552	1013	7.61	1.10	12	0.22	849.00	5890.00	7400	20231213	-12.70	6340	20240910	1.89	7040	-8.24	20240320	6340	1.89	20240910	7400	-12.70	20231213	6340	1.89	20240910	0.20	N	040420	500	84 억	439676	N	N	N	N
91	20241114	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-20	5	-0.31	190193420	29444	102.44	6500	6530	6420	8420	4540	6480	6459.50	2.80	-51	6546	6512	6486	6452	6426	6510	6450	85	1940	500	4790	10	1	15677552	1013	7.61	1.10	12	0.19	849.00	5890.00	7400	20231213	-12.70	6340	20240910	1.89	7040	-8.24	20240320	6340	1.89	20240910	7400	-12.70	20231213	6340	1.89	20240910	0.20	N	040420	500	84 억	439676	N	N	N	N
92	20241114	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6460	-20	5	-0.31	183539750	28415	98.86	6500	6530	6420	8420	4540	6480	6459.26	2.80	56	6546	6512	6486	6452	6426	6510	6450	85	1940	500	4790	10	1	15677552	1013	7.61	1.10	12	0.18	849.00	5890.00	7400	20231213	-12.70	6340	20240910	1.89	7040	-8.24	20240320	6340	1.89	20240910	7400	-12.70	20231213	6340	1.89	20240910	0.20	N	040420	500	84 억	439676	N	N	N	N
93	20241114	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6450	-30	5	-0.46	164346330	25446	88.53	6500	6530	6420	8420	4540	6480	6458.63	2.80	128	6546	6512	6486	6452	6426	6510	6450	85	1940	500	4790	10	1	15677552	1011	7.60	1.10	12	0.16	849.00	5890.00	7400	20231213	-12.84	6340	20240910	1.74	7040	-8.38	20240320	6340	1.74	20240910	7400	-12.84	20231213	6340	1.74	20240910	0.20	N	040420	500	84 억	439676	N	N	N	N
94	20241114	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6440	-40	5	-0.62	158768840	24582	85.53	6500	6530	6420	8420	4540	6480	6458.74	2.80	241	6546	6512	6486	6452	6426	6510	6450	85	1940	500	4790	10	1	15677552	1010	7.59	1.09	12	0.16	849.00	5890.00	7400	20231213	-12.97	6340	20240910	1.58	7040	-8.52	20240320	6340	1.58	20240910	7400	-12.97	20231213	6340	1.58	20240910	0.20	N	040420	500	84 억	439676	N	N	N	N
95	20241114	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-10	5	-0.15	62323010	9614	33.45	6500	6530	6460	8420	4540	6480	6482.53	2.80	-122	6546	6512	6486	6452	6426	6510	6450	85	1940	500	4790	10	1	15677552	1014	7.62	1.10	12	0.06	849.00	5890.00	7400	20231213	-12.57	6340	20240910	2.05	7040	-8.10	20240320	6340	2.05	20240910	7400	-12.57	20231213	6340	2.05	20240910	0.20	N	040420	500	84 억	439676	N	N	N	N
96	20241114	100501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6500	20	2	0.31	2203850	339	1.18	6500	6510	6500	8420	4540	6480	6501.03	2.80	0	6546	6512	6486	6452	6426	6510	6450	85	1940	500	4790	10	1	15677552	1019	7.66	1.10	12	0.00	849.00	5890.00	7400	20231213	-12.16	6340	20240910	2.52	7040	-7.67	20240320	6340	2.52	20240910	7400	-12.16	20231213	6340	2.52	20240910	0.20	N	040420	500	84 억	439676	N	N	N	N
97	20241114	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	0	3	0.00	0	0	0.00	0	0	0	8420	4540	6480	0.00	2.80	0	6546	6512	6486	6452	6426	6510	6450	85	1940	500	4790	10	1	15677552	1016	7.63	1.10	12	0.00	849.00	5890.00	7400	20231213	-12.43	6340	20240910	2.21	7040	-7.95	20240320	6340	2.21	20240910	7400	-12.43	20231213	6340	2.21	20240910	0.20	N	040420	500	84 억	439676	N	N	N	N
98	20241113	160224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	-40	5	-0.61	186330110	28742	59.20	6480	6520	6460	8470	4570	6520	6482.85	2.87	-876	6640	6580	6540	6480	6440	6560	6460	85	1950	500	4820	10	1	15677552	1016	7.63	1.10	12	0.18	849.00	5890.00	7400	20231213	-12.43	6340	20240910	2.21	7040	-7.95	20240320	6340	2.21	20240910	7400	-12.43	20231213	6340	2.21	20240910	0.20	N	040420	500	84 억	449731	N	N	N	N
99	20241113	150242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-50	5	-0.77	170784310	26343	54.26	6480	6520	6460	8470	4570	6520	6483.10	2.87	-764	6640	6580	6540	6480	6440	6560	6460	85	1950	500	4820	10	1	15677552	1014	7.62	1.10	12	0.17	849.00	5890.00	7400	20231213	-12.57	6340	20240910	2.05	7040	-8.10	20240320	6340	2.05	20240910	7400	-12.57	20231213	6340	2.05	20240910	0.20	N	040420	500	84 억	449731	N	N	N	N
100	20241113	140237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	-40	5	-0.61	146452960	22585	46.52	6480	6520	6460	8470	4570	6520	6484.52	2.87	-601	6640	6580	6540	6480	6440	6560	6460	85	1950	500	4820	10	1	15677552	1016	7.63	1.10	12	0.14	849.00	5890.00	7400	20231213	-12.43	6340	20240910	2.21	7040	-7.95	20240320	6340	2.21	20240910	7400	-12.43	20231213	6340	2.21	20240910	0.20	N	040420	500	84 억	449731	N	N	N	N
101	20241113	130236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	-40	5	-0.61	122861800	18944	39.02	6480	6520	6470	8470	4570	6520	6485.53	2.87	-455	6640	6580	6540	6480	6440	6560	6460	85	1950	500	4820	10	1	15677552	1016	7.63	1.10	12	0.12	849.00	5890.00	7400	20231213	-12.43	6340	20240910	2.21	7040	-7.95	20240320	6340	2.21	20240910	7400	-12.43	20231213	6340	2.21	20240910	0.20	N	040420	500	84 억	449731	N	N	N	N
102	20241113	120233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-50	5	-0.77	94152630	14510	29.89	6480	6520	6470	8470	4570	6520	6488.81	2.87	-242	6640	6580	6540	6480	6440	6560	6460	85	1950	500	4820	10	1	15677552	1014	7.62	1.10	12	0.09	849.00	5890.00	7400	20231213	-12.57	6340	20240910	2.05	7040	-8.10	20240320	6340	2.05	20240910	7400	-12.57	20231213	6340	2.05	20240910	0.20	N	040420	500	84 억	449731	N	N	N	N
103	20241113	110233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6470	-50	5	-0.77	74346420	11455	23.59	6480	6520	6470	8470	4570	6520	6490.30	2.87	-100	6640	6580	6540	6480	6440	6560	6460	85	1950	500	4820	10	1	15677552	1014	7.62	1.10	12	0.07	849.00	5890.00	7400	20231213	-12.57	6340	20240910	2.05	7040	-8.10	20240320	6340	2.05	20240910	7400	-12.57	20231213	6340	2.05	20240910	0.20	N	040420	500	84 억	449731	N	N	N	N
104	20241113	100233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-10	5	-0.15	40440110	6224	12.82	6480	6520	6480	8470	4570	6520	6497.45	2.87	-39	6640	6580	6540	6480	6440	6560	6460	85	1950	500	4820	10	1	15677552	1021	7.67	1.11	12	0.04	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.20	N	040420	500	84 억	449731	N	N	N	N
105	20241113	090228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	-40	5	-0.61	15046560	2322	4.78	6480	6480	6480	8470	4570	6520	6480.00	2.87	-4	6640	6580	6540	6480	6440	6560	6460	85	1950	500	4820	10	1	15677552	1016	7.63	1.10	12	0.01	849.00	5890.00	7400	20231213	-12.43	6340	20240910	2.21	7040	-7.95	20240320	6340	2.21	20240910	7400	-12.43	20231213	6340	2.21	20240910	0.20	N	040420	500	84 억	449731	N	N	N	N
106	20241112	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-40	5	-0.61	316390000	48550	105.84	6560	6600	6500	8520	4600	6560	6516.79	3.10	-521	6846	6702	6606	6462	6366	6655	6415	85	1960	500	4850	10	1	15677552	1022	7.68	1.11	12	0.31	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.20	N	040420	500	84 억	485375	N	N	N	N
107	20241112	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-40	5	-0.61	303272260	46538	101.45	6560	6600	6500	8520	4600	6560	6516.66	3.10	-264	6846	6702	6606	6462	6366	6655	6415	85	1960	500	4850	10	1	15677552	1022	7.68	1.11	12	0.30	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.20	N	040420	500	84 억	485375	N	N	N	N
108	20241112	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-40	5	-0.61	286742220	44001	95.92	6560	6600	6500	8520	4600	6560	6516.72	3.10	-262	6846	6702	6606	6462	6366	6655	6415	85	1960	500	4850	10	1	15677552	1022	7.68	1.11	12	0.28	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.20	N	040420	500	84 억	485375	N	N	N	N
109	20241112	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-50	5	-0.76	237643220	36460	79.48	6560	6600	6500	8520	4600	6560	6517.92	3.10	-186	6846	6702	6606	6462	6366	6655	6415	85	1960	500	4850	10	1	15677552	1021	7.67	1.11	12	0.23	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.20	N	040420	500	84 억	485375	N	N	N	N
110	20241112	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6520	-40	5	-0.61	201458740	30901	67.36	6560	6600	6500	8520	4600	6560	6519.49	3.10	-34	6846	6702	6606	6462	6366	6655	6415	85	1960	500	4850	10	1	15677552	1022	7.68	1.11	12	0.20	849.00	5890.00	7400	20231213	-11.89	6340	20240910	2.84	7040	-7.39	20240320	6340	2.84	20240910	7400	-11.89	20231213	6340	2.84	20240910	0.20	N	040420	500	84 억	485375	N	N	N	N
111	20241112	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-50	5	-0.76	118550120	18183	39.64	6560	6600	6500	8520	4600	6560	6519.83	3.10	-2	6846	6702	6606	6462	6366	6655	6415	85	1960	500	4850	10	1	15677552	1021	7.67	1.11	12	0.12	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.20	N	040420	500	84 억	485375	N	N	N	N
112	20241112	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	-30	5	-0.46	90520840	13881	30.26	6560	6600	6500	8520	4600	6560	6521.20	3.10	19	6846	6702	6606	6462	6366	6655	6415	85	1960	500	4850	10	1	15677552	1024	7.69	1.11	12	0.09	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.20	N	040420	500	84 억	485375	N	N	N	N
113	20241112	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	0	3	0.00	1567710	238	0.52	6560	6600	6560	8520	4600	6560	6587.02	3.10	-113	6846	6702	6606	6462	6366	6655	6415	85	1960	500	4850	10	1	15677552	1028	7.73	1.11	12	0.00	849.00	5890.00	7400	20231213	-11.35	6340	20240910	3.47	7040	-6.82	20240320	6340	3.47	20240910	7400	-11.35	20231213	6340	3.47	20240910	0.20	N	040420	500	84 억	485375	N	N	N	N
114	20241111	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	-50	5	-0.76	301542380	45800	811.62	6610	6750	6510	8590	4630	6610	6583.98	3.19	-1198	6663	6636	6613	6586	6563	6625	6575	85	1980	500	4890	10	1	15677552	1028	7.73	1.11	12	0.29	849.00	5890.00	7400	20231213	-11.35	6340	20240910	3.47	7040	-6.82	20240320	6340	3.47	20240910	7400	-11.35	20231213	6340	3.47	20240910	0.20	N	040420	500	84 억	500425	N	N	N	N
115	20241111	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	-60	5	-0.91	280285380	42555	754.12	6610	6750	6510	8590	4630	6610	6586.43	3.19	-1186	6663	6636	6613	6586	6563	6625	6575	85	1980	500	4890	10	1	15677552	1027	7.71	1.11	12	0.27	849.00	5890.00	7400	20231213	-11.49	6340	20240910	3.31	7040	-6.96	20240320	6340	3.31	20240910	7400	-11.49	20231213	6340	3.31	20240910	0.20	N	040420	500	84 억	500425	N	N	N	N
116	20241111	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6550	-60	5	-0.91	226442330	34341	608.56	6610	6750	6510	8590	4630	6610	6593.94	3.19	-1335	6663	6636	6613	6586	6563	6625	6575	85	1980	500	4890	10	1	15677552	1027	7.71	1.11	12	0.22	849.00	5890.00	7400	20231213	-11.49	6340	20240910	3.31	7040	-6.96	20240320	6340	3.31	20240910	7400	-11.49	20231213	6340	3.31	20240910	0.20	N	040420	500	84 억	500425	N	N	N	N
117	20241111	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	-80	5	-1.21	74081420	11302	200.28	6610	6610	6510	8590	4630	6610	6554.72	3.19	-454	6663	6636	6613	6586	6563	6625	6575	85	1980	500	4890	10	1	15677552	1024	7.69	1.11	12	0.07	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.20	N	040420	500	84 억	500425	N	N	N	N
118	20241111	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6510	-100	5	-1.51	55379380	8454	149.81	6610	6610	6510	8590	4630	6610	6550.67	3.19	-392	6663	6636	6613	6586	6563	6625	6575	85	1980	500	4890	10	1	15677552	1021	7.67	1.11	12	0.05	849.00	5890.00	7400	20231213	-12.03	6340	20240910	2.68	7040	-7.53	20240320	6340	2.68	20240910	7400	-12.03	20231213	6340	2.68	20240910	0.20	N	040420	500	84 억	500425	N	N	N	N
119	20241111	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6530	-80	5	-1.21	50090810	7643	135.44	6610	6610	6520	8590	4630	6610	6553.82	3.19	-345	6663	6636	6613	6586	6563	6625	6575	85	1980	500	4890	10	1	15677552	1024	7.69	1.11	12	0.05	849.00	5890.00	7400	20231213	-11.76	6340	20240910	3.00	7040	-7.24	20240320	6340	3.00	20240910	7400	-11.76	20231213	6340	3.00	20240910	0.20	N	040420	500	84 억	500425	N	N	N	N
120	20241111	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6560	-50	5	-0.76	35209390	5368	95.13	6610	6610	6550	8590	4630	6610	6559.13	3.19	-317	6663	6636	6613	6586	6563	6625	6575	85	1980	500	4890	10	1	15677552	1028	7.73	1.11	12	0.03	849.00	5890.00	7400	20231213	-11.35	6340	20240910	3.47	7040	-6.82	20240320	6340	3.47	20240910	7400	-11.35	20231213	6340	3.47	20240910	0.20	N	040420	500	84 억	500425	N	N	N	N
121	20241111	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-20	5	-0.30	2349900	356	6.31	6610	6610	6590	8590	4630	6610	6600.84	3.19	-316	6663	6636	6613	6586	6563	6625	6575	85	1980	500	4890	10	1	15677552	1033	7.76	1.12	12	0.00	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.20	N	040420	500	84 억	500425	N	N	N	N
122	20241108	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	0	3	0.00	37232500	5634	89.90	6640	6640	6590	8590	4630	6610	6608.54	3.20	-913	6670	6640	6600	6570	6530	6655	6585	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.04	849.00	5890.00	7400	20231213	-10.68	6340	20240910	4.26	7040	-6.11	20240320	6340	4.26	20240910	7400	-10.68	20231213	6340	4.26	20240910	0.20	N	040420	500	84 억	502047	N	N	N	N
123	20241108	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-20	5	-0.30	33351840	5046	80.52	6640	6640	6590	8590	4630	6610	6609.56	3.20	-872	6670	6640	6600	6570	6530	6655	6585	85	1980	500	4890	10	1	15677552	1033	7.76	1.12	12	0.03	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.20	N	040420	500	84 억	502047	N	N	N	N
124	20241108	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	0	3	0.00	20092620	3037	48.46	6640	6640	6610	8590	4630	6610	6615.94	3.20	-668	6670	6640	6600	6570	6530	6655	6585	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.02	849.00	5890.00	7400	20231213	-10.68	6340	20240910	4.26	7040	-6.11	20240320	6340	4.26	20240910	7400	-10.68	20231213	6340	4.26	20240910	0.20	N	040420	500	84 억	502047	N	N	N	N
125	20241108	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	0	3	0.00	13104680	1980	31.59	6640	6640	6610	8590	4630	6610	6618.53	3.20	-499	6670	6640	6600	6570	6530	6655	6585	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.01	849.00	5890.00	7400	20231213	-10.68	6340	20240910	4.26	7040	-6.11	20240320	6340	4.26	20240910	7400	-10.68	20231213	6340	4.26	20240910	0.20	N	040420	500	84 억	502047	N	N	N	N
126	20241108	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	0	3	0.00	9112040	1376	21.96	6640	6640	6610	8590	4630	6610	6622.12	3.20	-355	6670	6640	6600	6570	6530	6655	6585	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.01	849.00	5890.00	7400	20231213	-10.68	6340	20240910	4.26	7040	-6.11	20240320	6340	4.26	20240910	7400	-10.68	20231213	6340	4.26	20240910	0.20	N	040420	500	84 억	502047	N	N	N	N
127	20241108	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	10	2	0.15	5093750	769	12.27	6640	6640	6610	8590	4630	6610	6623.86	3.20	-202	6670	6640	6600	6570	6530	6655	6585	85	1980	500	4890	10	1	15677552	1038	7.80	1.12	12	0.00	849.00	5890.00	7400	20231213	-10.54	6340	20240910	4.42	7040	-5.97	20240320	6340	4.42	20240910	7400	-10.54	20231213	6340	4.42	20240910	0.20	N	040420	500	84 억	502047	N	N	N	N
128	20241108	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	10	2	0.15	3345560	505	8.06	6640	6640	6610	8590	4630	6610	6624.87	3.20	-52	6670	6640	6600	6570	6530	6655	6585	85	1980	500	4890	10	1	15677552	1038	7.80	1.12	12	0.00	849.00	5890.00	7400	20231213	-10.54	6340	20240910	4.42	7040	-5.97	20240320	6340	4.42	20240910	7400	-10.54	20231213	6340	4.42	20240910	0.20	N	040420	500	84 억	502047	N	N	N	N
129	20241108	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	30	2	0.45	106240	16	0.26	6640	6640	6640	8590	4630	6610	6640.00	3.20	-2	6670	6640	6600	6570	6530	6655	6585	85	1980	500	4890	10	1	15677552	1041	7.82	1.13	12	0.00	849.00	5890.00	7400	20231213	-10.27	6340	20240910	4.73	7040	-5.68	20240320	6340	4.73	20240910	7400	-10.27	20231213	6340	4.73	20240910	0.20	N	040420	500	84 억	502047	N	N	N	N
130	20241107	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	20	2	0.30	41338780	6262	60.27	6580	6630	6560	8560	4620	6590	6601.53	3.21	-531	6716	6652	6606	6542	6496	6630	6520	85	1970	500	4870	10	1	15677552	1036	7.79	1.12	12	0.04	849.00	5890.00	7400	20231213	-10.68	6340	20240910	4.26	7040	-6.11	20240320	6340	4.26	20240910	7400	-10.68	20231213	6340	4.26	20240910	0.20	N	040420	500	84 억	503226	N	N	N	N
131	20241107	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	20	2	0.30	39772450	6025	57.99	6580	6630	6560	8560	4620	6590	6601.24	3.21	-509	6716	6652	6606	6542	6496	6630	6520	85	1970	500	4870	10	1	15677552	1036	7.79	1.12	12	0.04	849.00	5890.00	7400	20231213	-10.68	6340	20240910	4.26	7040	-6.11	20240320	6340	4.26	20240910	7400	-10.68	20231213	6340	4.26	20240910	0.20	N	040420	500	84 억	503226	N	N	N	N
132	20241107	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	10	2	0.15	36621730	5548	53.40	6580	6630	6560	8560	4620	6590	6600.89	3.21	-388	6716	6652	6606	6542	6496	6630	6520	85	1970	500	4870	10	1	15677552	1035	7.77	1.12	12	0.04	849.00	5890.00	7400	20231213	-10.81	6340	20240910	4.10	7040	-6.25	20240320	6340	4.10	20240910	7400	-10.81	20231213	6340	4.10	20240910	0.20	N	040420	500	84 억	503226	N	N	N	N
133	20241107	130430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	20	2	0.30	35301920	5348	51.47	6580	6630	6560	8560	4620	6590	6600.96	3.21	-275	6716	6652	6606	6542	6496	6630	6520	85	1970	500	4870	10	1	15677552	1036	7.79	1.12	12	0.03	849.00	5890.00	7400	20231213	-10.68	6340	20240910	4.26	7040	-6.11	20240320	6340	4.26	20240910	7400	-10.68	20231213	6340	4.26	20240910	0.20	N	040420	500	84 억	503226	N	N	N	N
134	20241107	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	0	3	0.00	25367890	3845	37.01	6580	6630	6560	8560	4620	6590	6597.63	3.21	-181	6716	6652	6606	6542	6496	6630	6520	85	1970	500	4870	10	1	15677552	1033	7.76	1.12	12	0.02	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.20	N	040420	500	84 억	503226	N	N	N	N
135	20241107	110426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-10	5	-0.15	22928680	3475	33.45	6580	6630	6560	8560	4620	6590	6598.18	3.21	-78	6716	6652	6606	6542	6496	6630	6520	85	1970	500	4870	10	1	15677552	1032	7.75	1.12	12	0.02	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.20	N	040420	500	84 억	503226	N	N	N	N
136	20241107	100426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	30	2	0.46	11610570	1759	16.93	6580	6630	6580	8560	4620	6590	6600.67	3.21	17	6716	6652	6606	6542	6496	6630	6520	85	1970	500	4870	10	1	15677552	1038	7.80	1.12	12	0.01	849.00	5890.00	7400	20231213	-10.54	6340	20240910	4.42	7040	-5.97	20240320	6340	4.42	20240910	7400	-10.54	20231213	6340	4.42	20240910	0.20	N	040420	500	84 억	503226	N	N	N	N
137	20241107	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-10	5	-0.15	2112180	321	3.09	6580	6580	6580	8560	4620	6590	6580.00	3.21	3	6716	6652	6606	6542	6496	6630	6520	85	1970	500	4870	10	1	15677552	1032	7.75	1.12	12	0.00	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.20	N	040420	500	84 억	503226	N	N	N	N
138	20241106	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-60	5	-0.90	68698140	10388	58.75	6670	6670	6560	8640	4660	6650	6613.22	3.22	671	6683	6666	6643	6626	6603	6675	6635	85	1990	500	4920	10	1	15677552	1033	7.76	1.12	12	0.07	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.18	N	040420	500	84 억	504665	N	N	N	N
139	20241106	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-60	5	-0.90	66153790	10002	56.57	6670	6670	6560	8640	4660	6650	6614.06	3.22	582	6683	6666	6643	6626	6603	6675	6635	85	1990	500	4920	10	1	15677552	1033	7.76	1.12	12	0.06	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.18	N	040420	500	84 억	504665	N	N	N	N
140	20241106	140438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-70	5	-1.05	61749230	9334	52.79	6670	6670	6560	8640	4660	6650	6615.52	3.22	528	6683	6666	6643	6626	6603	6675	6635	85	1990	500	4920	10	1	15677552	1032	7.75	1.12	12	0.06	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.18	N	040420	500	84 억	504665	N	N	N	N
141	20241106	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6580	-70	5	-1.05	42920460	6473	36.61	6670	6670	6580	8640	4660	6650	6630.69	3.22	223	6683	6666	6643	6626	6603	6675	6635	85	1990	500	4920	10	1	15677552	1032	7.75	1.12	12	0.04	849.00	5890.00	7400	20231213	-11.08	6340	20240910	3.79	7040	-6.53	20240320	6340	3.79	20240910	7400	-11.08	20231213	6340	3.79	20240910	0.18	N	040420	500	84 억	504665	N	N	N	N
142	20241106	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	-30	5	-0.45	30315030	4565	25.82	6670	6670	6620	8640	4660	6650	6640.75	3.22	202	6683	6666	6643	6626	6603	6675	6635	85	1990	500	4920	10	1	15677552	1038	7.80	1.12	12	0.03	849.00	5890.00	7400	20231213	-10.54	6340	20240910	4.42	7040	-5.97	20240320	6340	4.42	20240910	7400	-10.54	20231213	6340	4.42	20240910	0.18	N	040420	500	84 억	504665	N	N	N	N
143	20241106	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	-20	5	-0.30	22618290	3404	19.25	6670	6670	6630	8640	4660	6650	6644.62	3.22	183	6683	6666	6643	6626	6603	6675	6635	85	1990	500	4920	10	1	15677552	1039	7.81	1.13	12	0.02	849.00	5890.00	7400	20231213	-10.41	6340	20240910	4.57	7040	-5.82	20240320	6340	4.57	20240910	7400	-10.41	20231213	6340	4.57	20240910	0.18	N	040420	500	84 억	504665	N	N	N	N
144	20241106	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	0	3	0.00	7885740	1185	6.70	6670	6670	6650	8640	4660	6650	6654.63	3.22	86	6683	6666	6643	6626	6603	6675	6635	85	1990	500	4920	10	1	15677552	1043	7.83	1.13	12	0.01	849.00	5890.00	7400	20231213	-10.14	6340	20240910	4.89	7040	-5.54	20240320	6340	4.89	20240910	7400	-10.14	20231213	6340	4.89	20240910	0.18	N	040420	500	84 억	504665	N	N	N	N
145	20241106	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6660	10	2	0.15	619980	93	0.53	6670	6670	6660	8640	4660	6650	6666.45	3.22	12	6683	6666	6643	6626	6603	6675	6635	85	1990	500	4920	10	1	15677552	1044	7.84	1.13	12	0.00	849.00	5890.00	7400	20231213	-10.00	6340	20240910	5.05	7040	-5.40	20240320	6340	5.05	20240910	7400	-10.00	20231213	6340	5.05	20240910	0.18	N	040420	500	84 억	504665	N	N	N	N
146	20241105	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	30	2	0.45	117434690	17676	132.16	6640	6660	6620	8600	4640	6620	6643.74	3.22	-336	6673	6646	6613	6586	6553	6660	6600	85	1980	500	4890	10	1	15677552	1043	7.83	1.13	12	0.11	849.00	5890.00	7400	20231213	-10.14	6340	20240910	4.89	7040	-5.54	20240320	6340	4.89	20240910	7400	-10.14	20231213	6340	4.89	20240910	0.18	N	040420	500	84 억	504502	N	N	N	N
147	20241105	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	20	2	0.30	117149020	17633	131.84	6640	6660	6620	8600	4640	6620	6643.74	3.22	-317	6673	6646	6613	6586	6553	6660	6600	85	1980	500	4890	10	1	15677552	1041	7.82	1.13	12	0.11	849.00	5890.00	7400	20231213	-10.27	6340	20240910	4.73	7040	-5.68	20240320	6340	4.73	20240910	7400	-10.27	20231213	6340	4.73	20240910	0.18	N	040420	500	84 억	504502	N	N	N	N
148	20241105	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	20	2	0.30	113269790	17049	127.47	6640	6660	6620	8600	4640	6620	6643.78	3.22	-263	6673	6646	6613	6586	6553	6660	6600	85	1980	500	4890	10	1	15677552	1041	7.82	1.13	12	0.11	849.00	5890.00	7400	20231213	-10.27	6340	20240910	4.73	7040	-5.68	20240320	6340	4.73	20240910	7400	-10.27	20231213	6340	4.73	20240910	0.18	N	040420	500	84 억	504502	N	N	N	N
149	20241105	130425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	20	2	0.30	109002530	16406	122.66	6640	6660	6620	8600	4640	6620	6644.06	3.22	-249	6673	6646	6613	6586	6553	6660	6600	85	1980	500	4890	10	1	15677552	1041	7.82	1.13	12	0.10	849.00	5890.00	7400	20231213	-10.27	6340	20240910	4.73	7040	-5.68	20240320	6340	4.73	20240910	7400	-10.27	20231213	6340	4.73	20240910	0.18	N	040420	500	84 억	504502	N	N	N	N
150	20241105	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	20	2	0.30	107069900	16115	120.49	6640	6660	6620	8600	4640	6620	6644.11	3.22	-241	6673	6646	6613	6586	6553	6660	6600	85	1980	500	4890	10	1	15677552	1041	7.82	1.13	12	0.10	849.00	5890.00	7400	20231213	-10.27	6340	20240910	4.73	7040	-5.68	20240320	6340	4.73	20240910	7400	-10.27	20231213	6340	4.73	20240910	0.18	N	040420	500	84 억	504502	N	N	N	N
151	20241105	110415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6650	30	2	0.45	88281810	13289	99.36	6640	6660	6620	8600	4640	6620	6643.22	3.22	-139	6673	6646	6613	6586	6553	6660	6600	85	1980	500	4890	10	1	15677552	1043	7.83	1.13	12	0.08	849.00	5890.00	7400	20231213	-10.14	6340	20240910	4.89	7040	-5.54	20240320	6340	4.89	20240910	7400	-10.14	20231213	6340	4.89	20240910	0.18	N	040420	500	84 억	504502	N	N	N	N
152	20241105	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6640	20	2	0.30	47509870	7153	53.48	6640	6660	6620	8600	4640	6620	6641.95	3.22	-59	6673	6646	6613	6586	6553	6660	6600	85	1980	500	4890	10	1	15677552	1041	7.82	1.13	12	0.05	849.00	5890.00	7400	20231213	-10.27	6340	20240910	4.73	7040	-5.68	20240320	6340	4.73	20240910	7400	-10.27	20231213	6340	4.73	20240910	0.18	N	040420	500	84 억	504502	N	N	N	N
153	20241105	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	0	3	0.00	1440800	217	1.62	6640	6640	6620	8600	4640	6620	6639.63	3.22	-3	6673	6646	6613	6586	6553	6660	6600	85	1980	500	4890	10	1	15677552	1038	7.80	1.12	12	0.00	849.00	5890.00	7400	20231213	-10.54	6340	20240910	4.42	7040	-5.97	20240320	6340	4.42	20240910	7400	-10.54	20231213	6340	4.42	20240910	0.18	N	040420	500	84 억	504502	N	N	N	N
154	20241104	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6620	30	2	0.46	88281900	13346	82.59	6610	6640	6580	8560	4620	6590	6614.86	3.22	254	6623	6606	6583	6566	6543	6595	6555	85	1970	500	4870	10	1	15677552	1038	7.80	1.12	12	0.09	849.00	5890.00	7400	20231213	-10.54	6340	20240910	4.42	7040	-5.97	20240320	6340	4.42	20240910	7400	-10.54	20231213	6340	4.42	20240910	0.19	N	040420	500	84 억	504096	N	N	N	N
155	20241104	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	10	2	0.15	86680840	13104	81.09	6610	6640	6580	8560	4620	6590	6614.84	3.22	205	6623	6606	6583	6566	6543	6595	6555	85	1970	500	4870	10	1	15677552	1035	7.77	1.12	12	0.08	849.00	5890.00	7400	20231213	-10.81	6340	20240910	4.10	7040	-6.25	20240320	6340	4.10	20240910	7400	-10.81	20231213	6340	4.10	20240910	0.19	N	040420	500	84 억	504096	N	N	N	N
156	20241104	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	10	2	0.15	82138100	12416	76.84	6610	6640	6580	8560	4620	6590	6615.50	3.22	206	6623	6606	6583	6566	6543	6595	6555	85	1970	500	4870	10	1	15677552	1035	7.77	1.12	12	0.08	849.00	5890.00	7400	20231213	-10.81	6340	20240910	4.10	7040	-6.25	20240320	6340	4.10	20240910	7400	-10.81	20231213	6340	4.10	20240910	0.19	N	040420	500	84 억	504096	N	N	N	N
157	20241104	130352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	10	2	0.15	79147870	11963	74.03	6610	6640	6580	8560	4620	6590	6616.06	3.22	207	6623	6606	6583	6566	6543	6595	6555	85	1970	500	4870	10	1	15677552	1035	7.77	1.12	12	0.08	849.00	5890.00	7400	20231213	-10.81	6340	20240910	4.10	7040	-6.25	20240320	6340	4.10	20240910	7400	-10.81	20231213	6340	4.10	20240910	0.19	N	040420	500	84 억	504096	N	N	N	N
158	20241104	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	10	2	0.15	76727130	11597	71.77	6610	6640	6580	8560	4620	6590	6616.12	3.22	207	6623	6606	6583	6566	6543	6595	6555	85	1970	500	4870	10	1	15677552	1035	7.77	1.12	12	0.07	849.00	5890.00	7400	20231213	-10.81	6340	20240910	4.10	7040	-6.25	20240320	6340	4.10	20240910	7400	-10.81	20231213	6340	4.10	20240910	0.19	N	040420	500	84 억	504096	N	N	N	N
159	20241104	110411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6610	20	2	0.30	57635440	8713	53.92	6610	6640	6580	8560	4620	6590	6614.88	3.22	207	6623	6606	6583	6566	6543	6595	6555	85	1970	500	4870	10	1	15677552	1036	7.79	1.12	12	0.06	849.00	5890.00	7400	20231213	-10.68	6340	20240910	4.26	7040	-6.11	20240320	6340	4.26	20240910	7400	-10.68	20231213	6340	4.26	20240910	0.19	N	040420	500	84 억	504096	N	N	N	N
160	20241104	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6630	40	2	0.61	44331050	6704	41.49	6610	6630	6580	8560	4620	6590	6612.63	3.22	200	6623	6606	6583	6566	6543	6595	6555	85	1970	500	4870	10	1	15677552	1039	7.81	1.13	12	0.04	849.00	5890.00	7400	20231213	-10.41	6340	20240910	4.57	7040	-5.82	20240320	6340	4.57	20240910	7400	-10.41	20231213	6340	4.57	20240910	0.19	N	040420	500	84 억	504096	N	N	N	N
161	20241104	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	0	3	0.00	1102550	167	1.03	6610	6610	6590	8560	4620	6590	6602.10	3.22	24	6623	6606	6583	6566	6543	6595	6555	85	1970	500	4870	10	1	15677552	1033	7.76	1.12	12	0.00	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.19	N	040420	500	84 억	504096	N	N	N	N
162	20241101	160358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-10	5	-0.15	106240390	16159	129.76	6600	6600	6560	8580	4620	6600	6574.69	3.21	-39	6633	6616	6593	6576	6553	6625	6585	85	1980	500	4880	10	1	15677552	1033	7.76	1.12	12	0.10	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.19	N	040420	500	84 억	503835	N	N	N	N
163	20241101	150409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	-30	5	-0.45	80780840	12281	98.62	6600	6600	6560	8580	4620	6600	6577.71	3.21	199	6633	6616	6593	6576	6553	6625	6585	85	1980	500	4880	10	1	15677552	1030	7.74	1.12	12	0.08	849.00	5890.00	7400	20231213	-11.22	6340	20240910	3.63	7040	-6.68	20240320	6340	3.63	20240910	7400	-11.22	20231213	6340	3.63	20240910	0.19	N	040420	500	84 억	503835	N	N	N	N
164	20241101	140402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	-30	5	-0.45	76186580	11582	93.01	6600	6600	6560	8580	4620	6600	6578.02	3.21	371	6633	6616	6593	6576	6553	6625	6585	85	1980	500	4880	10	1	15677552	1030	7.74	1.12	12	0.07	849.00	5890.00	7400	20231213	-11.22	6340	20240910	3.63	7040	-6.68	20240320	6340	3.63	20240910	7400	-11.22	20231213	6340	3.63	20240910	0.19	N	040420	500	84 억	503835	N	N	N	N
165	20241101	130439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6570	-30	5	-0.45	71302630	10838	87.03	6600	6600	6560	8580	4620	6600	6578.95	3.21	476	6633	6616	6593	6576	6553	6625	6585	85	1980	500	4880	10	1	15677552	1030	7.74	1.12	12	0.07	849.00	5890.00	7400	20231213	-11.22	6340	20240910	3.63	7040	-6.68	20240320	6340	3.63	20240910	7400	-11.22	20231213	6340	3.63	20240910	0.19	N	040420	500	84 억	503835	N	N	N	N
166	20241101	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-10	5	-0.15	55023700	8367	67.19	6600	6600	6560	8580	4620	6600	6576.28	3.21	476	6633	6616	6593	6576	6553	6625	6585	85	1980	500	4880	10	1	15677552	1033	7.76	1.12	12	0.05	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.19	N	040420	500	84 억	503835	N	N	N	N
167	20241101	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-10	5	-0.15	32873490	4998	40.13	6600	6600	6560	8580	4620	6600	6577.33	3.21	402	6633	6616	6593	6576	6553	6625	6585	85	1980	500	4880	10	1	15677552	1033	7.76	1.12	12	0.03	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.19	N	040420	500	84 억	503835	N	N	N	N
168	20241101	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6600	0	3	0.00	32748220	4979	39.98	6600	6600	6560	8580	4620	6600	6577.27	3.21	402	6633	6616	6593	6576	6553	6625	6585	85	1980	500	4880	10	1	15677552	1035	7.77	1.12	12	0.03	849.00	5890.00	7400	20231213	-10.81	6340	20240910	4.10	7040	-6.25	20240320	6340	4.10	20240910	7400	-10.81	20231213	6340	4.10	20240910	0.19	N	040420	500	84 억	503835	N	N	N	N
169	20241101	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6590	-10	5	-0.15	59330	9	0.07	6600	6600	6590	8580	4620	6600	6592.22	3.21	-7	6633	6616	6593	6576	6553	6625	6585	85	1980	500	4880	10	1	15677552	1033	7.76	1.12	12	0.00	849.00	5890.00	7400	20231213	-10.95	6340	20240910	3.94	7040	-6.39	20240320	6340	3.94	20240910	7400	-10.95	20231213	6340	3.94	20240910	0.19	N	040420	500	84 억	503835	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History