KissMeData/094850/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	90	2	1.63	12111871400	2050235	782.60	5480	6220	5330	7170	3870	5520	5907.70	0.51	-458	5860	5690	5570	5400	5280	5630	5340	70	1650	500	3860	10	1	14000000	785	10.89	0.88	12	14.64	515.00	6399.00	8400	20240126	-33.21	4600	20241025	21.96	8400	-33.21	20240126	4600	21.96	20241025	8400	-33.21	20240126	4600	21.96	20241025	1.82	N	094850	500	70 억	70969	N	N	N	N
3	20241129	150821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	90	2	1.63	11870303910	2007007	766.10	5480	6220	5330	7170	3870	5520	5914.43	0.51	-2286	5860	5690	5570	5400	5280	5630	5340	70	1650	500	3860	10	1	14000000	785	10.89	0.88	12	14.34	515.00	6399.00	8400	20240126	-33.21	4600	20241025	21.96	8400	-33.21	20240126	4600	21.96	20241025	8400	-33.21	20240126	4600	21.96	20241025	1.82	N	094850	500	70 억	70969	N	N	N	N
4	20241129	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	110	2	1.99	11511012120	1943062	741.69	5480	6220	5330	7170	3870	5520	5924.16	0.51	1258	5860	5690	5570	5400	5280	5630	5340	70	1650	500	3860	10	1	14000000	788	10.93	0.88	12	13.88	515.00	6399.00	8400	20240126	-32.98	4600	20241025	22.39	8400	-32.98	20240126	4600	22.39	20241025	8400	-32.98	20240126	4600	22.39	20241025	1.82	N	094850	500	70 억	70969	N	N	N	N
5	20241129	130820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	500	2	9.06	8944378040	1497675	571.68	5480	6220	5330	7170	3870	5520	5972.18	0.51	-9947	5860	5690	5570	5400	5280	5630	5340	70	1650	500	3860	10	1	14000000	843	11.69	0.94	12	10.70	515.00	6399.00	8400	20240126	-28.33	4600	20241025	30.87	8400	-28.33	20240126	4600	30.87	20241025	8400	-28.33	20240126	4600	30.87	20241025	1.82	N	094850	500	70 억	70969	N	N	N	N
6	20241129	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	50	2	0.91	686034030	125522	47.91	5480	5590	5330	7170	3870	5520	5465.45	0.51	9202	5860	5690	5570	5400	5280	5630	5340	70	1650	500	3860	10	1	14000000	780	10.82	0.87	12	0.90	515.00	6399.00	8400	20240126	-33.69	4600	20241025	21.09	8400	-33.69	20240126	4600	21.09	20241025	8400	-33.69	20240126	4600	21.09	20241025	1.82	N	094850	500	70 억	70969	N	N	N	N
7	20241129	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-50	5	-0.91	618250020	113269	43.24	5480	5590	5330	7170	3870	5520	5458.25	0.51	7199	5860	5690	5570	5400	5280	5630	5340	70	1650	500	3860	10	1	14000000	766	10.62	0.85	12	0.81	515.00	6399.00	8400	20240126	-34.88	4600	20241025	18.91	8400	-34.88	20240126	4600	18.91	20241025	8400	-34.88	20240126	4600	18.91	20241025	1.82	N	094850	500	70 억	70969	N	N	N	N
8	20241129	100818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-60	5	-1.09	512929400	94078	35.91	5480	5590	5330	7170	3870	5520	5452.17	0.51	5942	5860	5690	5570	5400	5280	5630	5340	70	1650	500	3860	10	1	14000000	764	10.60	0.85	12	0.67	515.00	6399.00	8400	20240126	-35.00	4600	20241025	18.70	8400	-35.00	20240126	4600	18.70	20241025	8400	-35.00	20240126	4600	18.70	20241025	1.82	N	094850	500	70 억	70969	N	N	N	N
9	20241129	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-60	5	-1.09	152178350	27746	10.59	5480	5540	5450	7170	3870	5520	5484.70	0.51	-471	5860	5690	5570	5400	5280	5630	5340	70	1650	500	3860	10	1	14000000	764	10.60	0.85	12	0.20	515.00	6399.00	8400	20240126	-35.00	4600	20241025	18.70	8400	-35.00	20240126	4600	18.70	20241025	8400	-35.00	20240126	4600	18.70	20241025	1.82	N	094850	500	70 억	70969	N	N	N	N
10	20241128	160810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-170	5	-2.99	1419111310	256152	46.89	5740	5740	5450	7390	3990	5690	5540.06	0.43	9720	6116	5902	5726	5512	5336	6010	5620	70	1700	500	3980	10	1	14000000	773	10.72	0.86	12	1.83	515.00	6399.00	8400	20240126	-34.29	4600	20241025	20.00	8400	-34.29	20240126	4600	20.00	20241025	8400	-34.29	20240126	4600	20.00	20241025	1.40	N	094850	500	70 억	59673	N	N	N	N
11	20241128	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-230	5	-4.04	1311582020	236672	43.32	5740	5740	5450	7390	3990	5690	5541.66	0.43	11863	6116	5902	5726	5512	5336	6010	5620	70	1700	500	3980	10	1	14000000	764	10.60	0.85	12	1.69	515.00	6399.00	8400	20240126	-35.00	4600	20241025	18.70	8400	-35.00	20240126	4600	18.70	20241025	8400	-35.00	20240126	4600	18.70	20241025	1.40	N	094850	500	70 억	59673	N	N	N	N
12	20241128	140823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-180	5	-3.16	1058427490	190534	34.88	5740	5740	5470	7390	3990	5690	5554.93	0.43	15649	6116	5902	5726	5512	5336	6010	5620	70	1700	500	3980	10	1	14000000	771	10.70	0.86	12	1.36	515.00	6399.00	8400	20240126	-34.40	4600	20241025	19.78	8400	-34.40	20240126	4600	19.78	20241025	8400	-34.40	20240126	4600	19.78	20241025	1.40	N	094850	500	70 억	59673	N	N	N	N
13	20241128	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-170	5	-2.99	973275010	175122	32.05	5740	5740	5470	7390	3990	5690	5557.56	0.43	14315	6116	5902	5726	5512	5336	6010	5620	70	1700	500	3980	10	1	14000000	773	10.72	0.86	12	1.25	515.00	6399.00	8400	20240126	-34.29	4600	20241025	20.00	8400	-34.29	20240126	4600	20.00	20241025	8400	-34.29	20240126	4600	20.00	20241025	1.40	N	094850	500	70 억	59673	N	N	N	N
14	20241128	120825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-120	5	-2.11	870995100	156616	28.67	5740	5740	5470	7390	3990	5690	5561.19	0.43	11027	6116	5902	5726	5512	5336	6010	5620	70	1700	500	3980	10	1	14000000	780	10.82	0.87	12	1.12	515.00	6399.00	8400	20240126	-33.69	4600	20241025	21.09	8400	-33.69	20240126	4600	21.09	20241025	8400	-33.69	20240126	4600	21.09	20241025	1.40	N	094850	500	70 억	59673	N	N	N	N
15	20241128	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-170	5	-2.99	802483420	144259	26.41	5740	5740	5470	7390	3990	5690	5562.64	0.43	11472	6116	5902	5726	5512	5336	6010	5620	70	1700	500	3980	10	1	14000000	773	10.72	0.86	12	1.03	515.00	6399.00	8400	20240126	-34.29	4600	20241025	20.00	8400	-34.29	20240126	4600	20.00	20241025	8400	-34.29	20240126	4600	20.00	20241025	1.40	N	094850	500	70 억	59673	N	N	N	N
16	20241128	100825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-130	5	-2.28	611833110	109767	20.09	5740	5740	5470	7390	3990	5690	5573.73	0.43	6026	6116	5902	5726	5512	5336	6010	5620	70	1700	500	3980	10	1	14000000	778	10.80	0.87	12	0.78	515.00	6399.00	8400	20240126	-33.81	4600	20241025	20.87	8400	-33.81	20240126	4600	20.87	20241025	8400	-33.81	20240126	4600	20.87	20241025	1.40	N	094850	500	70 억	59673	N	N	N	N
17	20241128	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-110	5	-1.93	150464950	26673	4.88	5740	5740	5570	7390	3990	5690	5640.76	0.43	-2370	6116	5902	5726	5512	5336	6010	5620	70	1700	500	3980	10	1	14000000	781	10.83	0.87	12	0.19	515.00	6399.00	8400	20240126	-33.57	4600	20241025	21.30	8400	-33.57	20240126	4600	21.30	20241025	8400	-33.57	20240126	4600	21.30	20241025	1.40	N	094850	500	70 억	59673	N	N	N	N
18	20241127	160803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	30	2	0.53	3097063440	538810	7.26	5660	5940	5550	7350	3970	5660	5748.18	0.47	-13491	7060	6360	5780	5080	4500	6710	5430	70	1690	500	3960	10	1	14000000	797	11.05	0.89	12	3.85	515.00	6399.00	8400	20240126	-32.26	4600	20241025	23.70	8400	-32.26	20240126	4600	23.70	20241025	8400	-32.26	20240126	4600	23.70	20241025	1.03	N	094850	500	70 억	65118	N	N	N	N
19	20241127	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	70	2	1.24	2953431580	513626	6.92	5660	5940	5550	7350	3970	5660	5750.16	0.47	-14057	7060	6360	5780	5080	4500	6710	5430	70	1690	500	3960	10	1	14000000	802	11.13	0.90	12	3.67	515.00	6399.00	8400	20240126	-31.79	4600	20241025	24.57	8400	-31.79	20240126	4600	24.57	20241025	8400	-31.79	20240126	4600	24.57	20241025	1.03	N	094850	500	70 억	65118	N	N	N	N
20	20241127	140817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	60	2	1.06	2788915890	484861	6.53	5660	5940	5550	7350	3970	5660	5751.99	0.47	-12775	7060	6360	5780	5080	4500	6710	5430	70	1690	500	3960	10	1	14000000	801	11.11	0.89	12	3.46	515.00	6399.00	8400	20240126	-31.90	4600	20241025	24.35	8400	-31.90	20240126	4600	24.35	20241025	8400	-31.90	20240126	4600	24.35	20241025	1.03	N	094850	500	70 억	65118	N	N	N	N
21	20241127	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	30	2	0.53	2605329980	452772	6.10	5660	5940	5550	7350	3970	5660	5754.18	0.47	-11762	7060	6360	5780	5080	4500	6710	5430	70	1690	500	3960	10	1	14000000	797	11.05	0.89	12	3.23	515.00	6399.00	8400	20240126	-32.26	4600	20241025	23.70	8400	-32.26	20240126	4600	23.70	20241025	8400	-32.26	20240126	4600	23.70	20241025	1.03	N	094850	500	70 억	65118	N	N	N	N
22	20241127	120819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	30	2	0.53	2449035760	425264	5.73	5660	5940	5550	7350	3970	5660	5758.86	0.47	-11433	7060	6360	5780	5080	4500	6710	5430	70	1690	500	3960	10	1	14000000	797	11.05	0.89	12	3.04	515.00	6399.00	8400	20240126	-32.26	4600	20241025	23.70	8400	-32.26	20240126	4600	23.70	20241025	8400	-32.26	20240126	4600	23.70	20241025	1.03	N	094850	500	70 억	65118	N	N	N	N
23	20241127	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	100	2	1.77	2183276790	378689	5.10	5660	5940	5550	7350	3970	5660	5765.36	0.47	-11369	7060	6360	5780	5080	4500	6710	5430	70	1690	500	3960	10	1	14000000	806	11.18	0.90	12	2.70	515.00	6399.00	8400	20240126	-31.43	4600	20241025	25.22	8400	-31.43	20240126	4600	25.22	20241025	8400	-31.43	20240126	4600	25.22	20241025	1.03	N	094850	500	70 억	65118	N	N	N	N
24	20241127	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	130	2	2.30	1956648100	339359	4.57	5660	5940	5550	7350	3970	5660	5765.72	0.47	-8288	7060	6360	5780	5080	4500	6710	5430	70	1690	500	3960	10	1	14000000	811	11.24	0.90	12	2.42	515.00	6399.00	8400	20240126	-31.07	4600	20241025	25.87	8400	-31.07	20240126	4600	25.87	20241025	8400	-31.07	20240126	4600	25.87	20241025	1.03	N	094850	500	70 억	65118	N	N	N	N
25	20241127	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-30	5	-0.53	351351620	62570	0.84	5660	5690	5550	7350	3970	5660	5615.34	0.47	7195	7060	6360	5780	5080	4500	6710	5430	70	1690	500	3960	10	1	14000000	788	10.93	0.88	12	0.45	515.00	6399.00	8400	20240126	-32.98	4600	20241025	22.39	8400	-32.98	20240126	4600	22.39	20241025	8400	-32.98	20240126	4600	22.39	20241025	1.03	N	094850	500	70 억	65118	N	N	N	N
26	20241126	160805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	410	2	7.81	44837235130	7401743	183.40	5210	6480	5200	6820	3680	5250	6058.04	0.49	6250	6436	5842	5506	4912	4576	5675	4745	70	1570	500	3670	10	1	14000000	792	10.99	0.88	12	52.87	515.00	6399.00	8400	20240126	-32.62	4600	20241025	23.04	8400	-32.62	20240126	4600	23.04	20241025	8400	-32.62	20240126	4600	23.04	20241025	1.11	N	094850	500	70 억	69172	N	N	N	N
27	20241126	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	530	2	10.10	44055384500	7265308	180.02	5210	6480	5200	6820	3680	5250	6063.82	0.49	-9747	6436	5842	5506	4912	4576	5675	4745	70	1570	500	3670	10	1	14000000	809	11.22	0.90	12	51.90	515.00	6399.00	8400	20240126	-31.19	4600	20241025	25.65	8400	-31.19	20240126	4600	25.65	20241025	8400	-31.19	20240126	4600	25.65	20241025	1.11	N	094850	500	70 억	69172	N	N	N	N
28	20241126	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	480	2	9.14	41276802000	6788292	168.20	5210	6480	5200	6820	3680	5250	6080.60	0.49	-12649	6436	5842	5506	4912	4576	5675	4745	70	1570	500	3670	10	1	14000000	802	11.13	0.90	12	48.49	515.00	6399.00	8400	20240126	-31.79	4600	20241025	24.57	8400	-31.79	20240126	4600	24.57	20241025	8400	-31.79	20240126	4600	24.57	20241025	1.11	N	094850	500	70 억	69172	N	N	N	N
29	20241126	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	630	2	12.00	38383117010	6297794	156.05	5210	6480	5200	6820	3680	5250	6094.71	0.49	-22878	6436	5842	5506	4912	4576	5675	4745	70	1570	500	3670	10	1	14000000	823	11.42	0.92	12	44.98	515.00	6399.00	8400	20240126	-30.00	4600	20241025	27.83	8400	-30.00	20240126	4600	27.83	20241025	8400	-30.00	20240126	4600	27.83	20241025	1.11	N	094850	500	70 억	69172	N	N	N	N
30	20241126	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6300	1050	2	20.00	33004502890	5405104	133.93	5210	6480	5200	6820	3680	5250	6106.19	0.49	16534	6436	5842	5506	4912	4576	5675	4745	70	1570	500	3670	10	1	14000000	882	12.23	0.98	12	38.61	515.00	6399.00	8400	20240126	-25.00	4600	20241025	36.96	8400	-25.00	20240126	4600	36.96	20241025	8400	-25.00	20240126	4600	36.96	20241025	1.11	N	094850	500	70 억	69172	N	N	N	N
31	20241126	110819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	900	2	17.14	13515858260	2281157	56.52	5210	6220	5200	6820	3680	5250	5925.04	0.49	-18395	6436	5842	5506	4912	4576	5675	4745	70	1570	500	3670	10	1	14000000	861	11.94	0.96	12	16.29	515.00	6399.00	8400	20240126	-26.79	4600	20241025	33.70	8400	-26.79	20240126	4600	33.70	20241025	8400	-26.79	20240126	4600	33.70	20241025	1.11	N	094850	500	70 억	69172	N	N	N	N
32	20241126	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	120	2	2.29	557330810	104789	2.60	5210	5410	5200	6820	3680	5250	5318.69	0.49	-597	6436	5842	5506	4912	4576	5675	4745	70	1570	500	3670	10	1	14000000	752	10.43	0.84	12	0.75	515.00	6399.00	8400	20240126	-36.07	4600	20241025	16.74	8400	-36.07	20240126	4600	16.74	20241025	8400	-36.07	20240126	4600	16.74	20241025	1.11	N	094850	500	70 억	69172	N	N	N	N
33	20241126	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	20	2	0.38	112285440	21492	0.53	5210	5290	5200	6820	3680	5250	5224.37	0.49	-2382	6436	5842	5506	4912	4576	5675	4745	70	1570	500	3670	10	1	14000000	738	10.23	0.82	12	0.15	515.00	6399.00	8400	20240126	-37.26	4600	20241025	14.57	8400	-37.26	20240126	4600	14.57	20241025	8400	-37.26	20240126	4600	14.57	20241025	1.11	N	094850	500	70 억	69172	N	N	N	N
34	20241125	160754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	305	2	6.17	23079344690	4021591	3174.03	5670	6100	5170	6420	3465	4945	5739.18	0.59	-16452	5058	5001	4953	4896	4848	5030	4925	70	1475	500	3460	10	1	14000000	735	10.19	0.82	12	28.73	515.00	6399.00	8400	20240126	-37.50	4600	20241025	14.13	8400	-37.50	20240126	4600	14.13	20241025	8400	-37.50	20240126	4600	14.13	20241025	1.12	N	094850	500	70 억	82960	N	N	N	N
35	20241125	150810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	345	2	6.98	22806551740	3969649	3133.03	5670	6100	5170	6420	3465	4945	5745.23	0.59	-20655	5058	5001	4953	4896	4848	5030	4925	70	1475	500	3460	10	1	14000000	741	10.27	0.83	12	28.35	515.00	6399.00	8400	20240126	-37.02	4600	20241025	15.00	8400	-37.02	20240126	4600	15.00	20241025	8400	-37.02	20240126	4600	15.00	20241025	1.12	N	094850	500	70 억	82960	N	N	N	N
36	20241125	140808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	435	2	8.80	22248635160	3864472	3050.02	5670	6100	5170	6420	3465	4945	5757.23	0.59	-36934	5058	5001	4953	4896	4848	5030	4925	70	1475	500	3460	10	1	14000000	753	10.45	0.84	12	27.60	515.00	6399.00	8400	20240126	-35.95	4600	20241025	16.96	8400	-35.95	20240126	4600	16.96	20241025	8400	-35.95	20240126	4600	16.96	20241025	1.12	N	094850	500	70 억	82960	N	N	N	N
37	20241125	130800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	505	2	10.21	21847641170	3790160	2991.37	5670	6100	5170	6420	3465	4945	5764.31	0.59	-37557	5058	5001	4953	4896	4848	5030	4925	70	1475	500	3460	10	1	14000000	763	10.58	0.85	12	27.07	515.00	6399.00	8400	20240126	-35.12	4600	20241025	18.48	8400	-35.12	20240126	4600	18.48	20241025	8400	-35.12	20240126	4600	18.48	20241025	1.12	N	094850	500	70 억	82960	N	N	N	N
38	20241125	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	445	2	9.00	21400052200	3707649	2926.25	5670	6100	5170	6420	3465	4945	5771.87	0.59	-36439	5058	5001	4953	4896	4848	5030	4925	70	1475	500	3460	10	1	14000000	755	10.47	0.84	12	26.48	515.00	6399.00	8400	20240126	-35.83	4600	20241025	17.17	8400	-35.83	20240126	4600	17.17	20241025	8400	-35.83	20240126	4600	17.17	20241025	1.12	N	094850	500	70 억	82960	N	N	N	N
39	20241125	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	615	2	12.44	19415606550	3347965	2642.37	5670	6100	5170	6420	3465	4945	5799.23	0.59	-24450	5058	5001	4953	4896	4848	5030	4925	70	1475	500	3460	10	1	14000000	778	10.80	0.87	12	23.91	515.00	6399.00	8400	20240126	-33.81	4600	20241025	20.87	8400	-33.81	20240126	4600	20.87	20241025	8400	-33.81	20240126	4600	20.87	20241025	1.12	N	094850	500	70 억	82960	N	N	N	N
40	20241125	100755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	255	2	5.16	3154486200	578309	456.43	5670	5780	5170	6420	3465	4945	5454.67	0.59	-26126	5058	5001	4953	4896	4848	5030	4925	70	1475	500	3460	10	1	14000000	728	10.10	0.81	12	4.13	515.00	6399.00	8400	20240126	-38.10	4600	20241025	13.04	8400	-38.10	20240126	4600	13.04	20241025	8400	-38.10	20240126	4600	13.04	20241025	1.12	N	094850	500	70 억	82960	N	N	N	N
41	20241125	090757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	515	2	10.41	2058770690	370755	292.62	5670	5780	5290	6420	3465	4945	5552.91	0.59	-8579	5058	5001	4953	4896	4848	5030	4925	70	1475	500	3460	10	1	14000000	764	10.60	0.85	12	2.65	515.00	6399.00	8400	20240126	-35.00	4600	20241025	18.70	8400	-35.00	20240126	4600	18.70	20241025	8400	-35.00	20240126	4600	18.70	20241025	1.12	N	094850	500	70 억	82960	N	N	N	N
42	20241122	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	-10	5	-0.20	333749720	67198	92.20	4920	5010	4905	6440	3470	4955	4966.90	0.67	-10874	5111	5032	4951	4872	4791	4992	4832	70	1485	500	3460	5	1	14000000	692	9.60	0.77	12	0.48	515.00	6399.00	8400	20240126	-41.13	4600	20241025	7.50	8400	-41.13	20240126	4600	7.50	20241025	8400	-41.13	20240126	4600	7.50	20241025	1.18	N	094850	500	70 억	93822	N	N	N	N
43	20241122	150723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	5	2	0.10	308586400	62111	85.22	4920	5010	4905	6440	3470	4955	4968.31	0.67	-11231	5111	5032	4951	4872	4791	4992	4832	70	1485	500	3460	5	1	14000000	694	9.63	0.78	12	0.44	515.00	6399.00	8400	20240126	-40.95	4600	20241025	7.83	8400	-40.95	20240126	4600	7.83	20241025	8400	-40.95	20240126	4600	7.83	20241025	1.18	N	094850	500	70 억	93822	N	N	N	N
44	20241122	140725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	-10	5	-0.20	270866830	54492	74.77	4920	5010	4905	6440	3470	4955	4970.76	0.67	-9914	5111	5032	4951	4872	4791	4992	4832	70	1485	500	3460	5	1	14000000	692	9.60	0.77	12	0.39	515.00	6399.00	8400	20240126	-41.13	4600	20241025	7.50	8400	-41.13	20240126	4600	7.50	20241025	8400	-41.13	20240126	4600	7.50	20241025	1.18	N	094850	500	70 억	93822	N	N	N	N
45	20241122	130723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	10	2	0.20	252802865	50853	69.78	4920	5010	4905	6440	3470	4955	4971.25	0.67	-9479	5111	5032	4951	4872	4791	4992	4832	70	1485	500	3460	5	1	14000000	695	9.64	0.78	12	0.36	515.00	6399.00	8400	20240126	-40.89	4600	20241025	7.93	8400	-40.89	20240126	4600	7.93	20241025	8400	-40.89	20240126	4600	7.93	20241025	1.18	N	094850	500	70 억	93822	N	N	N	N
46	20241122	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	35	2	0.71	221322080	44502	61.06	4920	5010	4905	6440	3470	4955	4973.31	0.67	-9539	5111	5032	4951	4872	4791	4992	4832	70	1485	500	3460	5	1	14000000	699	9.69	0.78	12	0.32	515.00	6399.00	8400	20240126	-40.60	4600	20241025	8.48	8400	-40.60	20240126	4600	8.48	20241025	8400	-40.60	20240126	4600	8.48	20241025	1.18	N	094850	500	70 억	93822	N	N	N	N
47	20241122	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	5	2	0.10	184314480	37044	50.83	4920	5010	4905	6440	3470	4955	4975.56	0.67	-7265	5111	5032	4951	4872	4791	4992	4832	70	1485	500	3460	5	1	14000000	694	9.63	0.78	12	0.26	515.00	6399.00	8400	20240126	-40.95	4600	20241025	7.83	8400	-40.95	20240126	4600	7.83	20241025	8400	-40.95	20240126	4600	7.83	20241025	1.18	N	094850	500	70 억	93822	N	N	N	N
48	20241122	100734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	35	2	0.71	94226240	18964	26.02	4920	5000	4905	6440	3470	4955	4968.69	0.67	-3068	5111	5032	4951	4872	4791	4992	4832	70	1485	500	3460	5	1	14000000	699	9.69	0.78	12	0.14	515.00	6399.00	8400	20240126	-40.60	4600	20241025	8.48	8400	-40.60	20240126	4600	8.48	20241025	8400	-40.60	20240126	4600	8.48	20241025	1.18	N	094850	500	70 억	93822	N	N	N	N
49	20241122	090727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	-15	5	-0.30	15804880	3213	4.41	4920	4940	4905	6440	3470	4955	4919.04	0.67	563	5111	5032	4951	4872	4791	4992	4832	70	1485	500	3460	5	1	14000000	692	9.59	0.77	12	0.02	515.00	6399.00	8400	20240126	-41.19	4600	20241025	7.39	8400	-41.19	20240126	4600	7.39	20241025	8400	-41.19	20240126	4600	7.39	20241025	1.18	N	094850	500	70 억	93822	N	N	N	N
50	20241121	160720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4955	-45	5	-0.90	341486580	68773	38.39	5020	5030	4870	6500	3500	5000	4965.42	0.72	-7685	5220	5110	4990	4880	4760	5050	4820	70	1500	500	3500	5	1	14000000	694	9.62	0.77	12	0.49	515.00	6399.00	8400	20240126	-41.01	4600	20241025	7.72	8400	-41.01	20240126	4600	7.72	20241025	8400	-41.01	20240126	4600	7.72	20241025	1.10	N	094850	500	70 억	101489	N	N	N	N
51	20241121	150735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	-80	5	-1.60	322606805	64952	36.25	5020	5030	4870	6500	3500	5000	4966.85	0.72	-7889	5220	5110	4990	4880	4760	5050	4820	70	1500	500	3500	5	1	14000000	689	9.55	0.77	12	0.46	515.00	6399.00	8400	20240126	-41.43	4600	20241025	6.96	8400	-41.43	20240126	4600	6.96	20241025	8400	-41.43	20240126	4600	6.96	20241025	1.10	N	094850	500	70 억	101489	N	N	N	N
52	20241121	140736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	-55	5	-1.10	250391575	50324	28.09	5020	5030	4870	6500	3500	5000	4975.59	0.72	-6613	5220	5110	4990	4880	4760	5050	4820	70	1500	500	3500	5	1	14000000	692	9.60	0.77	12	0.36	515.00	6399.00	8400	20240126	-41.13	4600	20241025	7.50	8400	-41.13	20240126	4600	7.50	20241025	8400	-41.13	20240126	4600	7.50	20241025	1.10	N	094850	500	70 억	101489	N	N	N	N
53	20241121	130727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-10	5	-0.20	175404740	35227	19.66	5020	5030	4870	6500	3500	5000	4979.27	0.72	-4785	5220	5110	4990	4880	4760	5050	4820	70	1500	500	3500	5	1	14000000	699	9.69	0.78	12	0.25	515.00	6399.00	8400	20240126	-40.60	4600	20241025	8.48	8400	-40.60	20240126	4600	8.48	20241025	8400	-40.60	20240126	4600	8.48	20241025	1.10	N	094850	500	70 억	101489	N	N	N	N
54	20241121	120728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4985	-15	5	-0.30	154544070	31052	17.33	5020	5030	4870	6500	3500	5000	4976.94	0.72	-4375	5220	5110	4990	4880	4760	5050	4820	70	1500	500	3500	5	1	14000000	698	9.68	0.78	12	0.22	515.00	6399.00	8400	20240126	-40.65	4600	20241025	8.37	8400	-40.65	20240126	4600	8.37	20241025	8400	-40.65	20240126	4600	8.37	20241025	1.10	N	094850	500	70 억	101489	N	N	N	N
55	20241121	110731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-10	5	-0.20	130201675	26185	14.62	5020	5020	4870	6500	3500	5000	4972.38	0.72	-4362	5220	5110	4990	4880	4760	5050	4820	70	1500	500	3500	5	1	14000000	699	9.69	0.78	12	0.19	515.00	6399.00	8400	20240126	-40.60	4600	20241025	8.48	8400	-40.60	20240126	4600	8.48	20241025	8400	-40.60	20240126	4600	8.48	20241025	1.10	N	094850	500	70 억	101489	N	N	N	N
56	20241121	100731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-10	5	-0.20	97671200	19645	10.96	5020	5020	4870	6500	3500	5000	4971.81	0.72	-2117	5220	5110	4990	4880	4760	5050	4820	70	1500	500	3500	5	1	14000000	699	9.69	0.78	12	0.14	515.00	6399.00	8400	20240126	-40.60	4600	20241025	8.48	8400	-40.60	20240126	4600	8.48	20241025	8400	-40.60	20240126	4600	8.48	20241025	1.10	N	094850	500	70 억	101489	N	N	N	N
57	20241121	090732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4995	-5	5	-0.10	31692245	6394	3.57	5020	5020	4870	6500	3500	5000	4956.56	0.72	703	5220	5110	4990	4880	4760	5050	4820	70	1500	500	3500	5	1	14000000	699	9.70	0.78	12	0.05	515.00	6399.00	8400	20240126	-40.54	4600	20241025	8.59	8400	-40.54	20240126	4600	8.59	20241025	8400	-40.54	20240126	4600	8.59	20241025	1.10	N	094850	500	70 억	101489	N	N	N	N
58	20241120	160725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-80	5	-1.57	889283150	177929	81.46	5030	5100	4870	6600	3560	5080	4997.96	0.82	-13449	5346	5212	5116	4982	4886	5280	5050	70	1520	500	3550	10	1	14000000	700	9.71	0.78	12	1.27	515.00	6399.00	8400	20240126	-40.48	4600	20241025	8.70	8400	-40.48	20240126	4600	8.70	20241025	8400	-40.48	20240126	4600	8.70	20241025	1.20	N	094850	500	70 억	114777	N	N	N	N
59	20241120	150734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-60	5	-1.18	815438240	163195	74.72	5030	5100	4870	6600	3560	5080	4996.71	0.82	-13584	5346	5212	5116	4982	4886	5280	5050	70	1520	500	3550	10	1	14000000	703	9.75	0.78	12	1.17	515.00	6399.00	8400	20240126	-40.24	4600	20241025	9.13	8400	-40.24	20240126	4600	9.13	20241025	8400	-40.24	20240126	4600	9.13	20241025	1.20	N	094850	500	70 억	114777	N	N	N	N
60	20241120	140736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-40	5	-0.79	759846240	152164	69.67	5030	5100	4870	6600	3560	5080	4993.60	0.82	-13190	5346	5212	5116	4982	4886	5280	5050	70	1520	500	3550	10	1	14000000	706	9.79	0.79	12	1.09	515.00	6399.00	8400	20240126	-40.00	4600	20241025	9.57	8400	-40.00	20240126	4600	9.57	20241025	8400	-40.00	20240126	4600	9.57	20241025	1.20	N	094850	500	70 억	114777	N	N	N	N
61	20241120	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-50	5	-0.98	729052160	146033	66.86	5030	5100	4870	6600	3560	5080	4992.38	0.82	-11897	5346	5212	5116	4982	4886	5280	5050	70	1520	500	3550	10	1	14000000	704	9.77	0.79	12	1.04	515.00	6399.00	8400	20240126	-40.12	4600	20241025	9.35	8400	-40.12	20240126	4600	9.35	20241025	8400	-40.12	20240126	4600	9.35	20241025	1.20	N	094850	500	70 억	114777	N	N	N	N
62	20241120	120735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	0	3	0.00	681033050	136494	62.49	5030	5100	4870	6600	3560	5080	4989.47	0.82	-12170	5346	5212	5116	4982	4886	5280	5050	70	1520	500	3550	10	1	14000000	711	9.86	0.79	12	0.97	515.00	6399.00	8400	20240126	-39.52	4600	20241025	10.43	8400	-39.52	20240126	4600	10.43	20241025	8400	-39.52	20240126	4600	10.43	20241025	1.20	N	094850	500	70 억	114777	N	N	N	N
63	20241120	110737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-30	5	-0.59	461476510	92940	42.55	5030	5060	4870	6600	3560	5080	4965.32	0.82	-9272	5346	5212	5116	4982	4886	5280	5050	70	1520	500	3550	10	1	14000000	707	9.81	0.79	12	0.66	515.00	6399.00	8400	20240126	-39.88	4600	20241025	9.78	8400	-39.88	20240126	4600	9.78	20241025	8400	-39.88	20240126	4600	9.78	20241025	1.20	N	094850	500	70 억	114777	N	N	N	N
64	20241120	100737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	-115	5	-2.26	391454385	78966	36.15	5030	5050	4870	6600	3560	5080	4957.25	0.82	-8072	5346	5212	5116	4982	4886	5280	5050	70	1520	500	3550	5	1	14000000	695	9.64	0.78	12	0.56	515.00	6399.00	8400	20240126	-40.89	4600	20241025	7.93	8400	-40.89	20240126	4600	7.93	20241025	8400	-40.89	20240126	4600	7.93	20241025	1.20	N	094850	500	70 억	114777	N	N	N	N
65	20241120	090735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-90	5	-1.77	89342655	17836	8.17	5030	5050	4980	6600	3560	5080	5009.12	0.82	-4254	5346	5212	5116	4982	4886	5280	5050	70	1520	500	3550	5	1	14000000	699	9.69	0.78	12	0.13	515.00	6399.00	8400	20240126	-40.60	4600	20241025	8.48	8400	-40.60	20240126	4600	8.48	20241025	8400	-40.60	20240126	4600	8.48	20241025	1.20	N	094850	500	70 억	114777	N	N	N	N
66	20241119	160655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	80	2	1.60	1018931530	198470	82.65	5050	5250	5020	6500	3500	5000	5133.94	0.72	13352	5260	5130	5060	4930	4860	5095	4895	70	1500	500	3500	10	1	14000000	711	9.86	0.79	12	1.42	515.00	6399.00	8400	20240126	-39.52	4600	20241025	10.43	8400	-39.52	20240126	4600	10.43	20241025	8400	-39.52	20240126	4600	10.43	20241025	0.88	N	094850	500	70 억	101349	N	N	N	N
67	20241119	150707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	110	2	2.20	949774630	184862	76.98	5050	5250	5020	6500	3500	5000	5137.75	0.72	10453	5260	5130	5060	4930	4860	5095	4895	70	1500	500	3500	10	1	14000000	715	9.92	0.80	12	1.32	515.00	6399.00	8400	20240126	-39.17	4600	20241025	11.09	8400	-39.17	20240126	4600	11.09	20241025	8400	-39.17	20240126	4600	11.09	20241025	0.88	N	094850	500	70 억	101349	N	N	N	N
68	20241119	140706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	110	2	2.20	895281710	174156	72.52	5050	5250	5020	6500	3500	5000	5140.69	0.72	10609	5260	5130	5060	4930	4860	5095	4895	70	1500	500	3500	10	1	14000000	715	9.92	0.80	12	1.24	515.00	6399.00	8400	20240126	-39.17	4600	20241025	11.09	8400	-39.17	20240126	4600	11.09	20241025	8400	-39.17	20240126	4600	11.09	20241025	0.88	N	094850	500	70 억	101349	N	N	N	N
69	20241119	130708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	170	2	3.40	824419000	160357	66.78	5050	5250	5020	6500	3500	5000	5141.15	0.72	7758	5260	5130	5060	4930	4860	5095	4895	70	1500	500	3500	10	1	14000000	724	10.04	0.81	12	1.15	515.00	6399.00	8400	20240126	-38.45	4600	20241025	12.39	8400	-38.45	20240126	4600	12.39	20241025	8400	-38.45	20240126	4600	12.39	20241025	0.88	N	094850	500	70 억	101349	N	N	N	N
70	20241119	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	140	2	2.80	776410870	151015	62.88	5050	5250	5020	6500	3500	5000	5141.28	0.72	5049	5260	5130	5060	4930	4860	5095	4895	70	1500	500	3500	10	1	14000000	720	9.98	0.80	12	1.08	515.00	6399.00	8400	20240126	-38.81	4600	20241025	11.74	8400	-38.81	20240126	4600	11.74	20241025	8400	-38.81	20240126	4600	11.74	20241025	0.88	N	094850	500	70 억	101349	N	N	N	N
71	20241119	110709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	120	2	2.40	706487050	137335	57.19	5050	5250	5020	6500	3500	5000	5144.26	0.72	1799	5260	5130	5060	4930	4860	5095	4895	70	1500	500	3500	10	1	14000000	717	9.94	0.80	12	0.98	515.00	6399.00	8400	20240126	-39.05	4600	20241025	11.30	8400	-39.05	20240126	4600	11.30	20241025	8400	-39.05	20240126	4600	11.30	20241025	0.88	N	094850	500	70 억	101349	N	N	N	N
72	20241119	100727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	170	2	3.40	645306730	125416	52.23	5050	5250	5020	6500	3500	5000	5145.33	0.72	413	5260	5130	5060	4930	4860	5095	4895	70	1500	500	3500	10	1	14000000	724	10.04	0.81	12	0.90	515.00	6399.00	8400	20240126	-38.45	4600	20241025	12.39	8400	-38.45	20240126	4600	12.39	20241025	8400	-38.45	20240126	4600	12.39	20241025	0.88	N	094850	500	70 억	101349	N	N	N	N
73	20241119	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	60	2	1.20	64660880	12782	5.32	5050	5090	5040	6500	3500	5000	5058.75	0.72	198	5260	5130	5060	4930	4860	5095	4895	70	1500	500	3500	10	1	14000000	708	9.83	0.79	12	0.09	515.00	6399.00	8400	20240126	-39.76	4600	20241025	10.00	8400	-39.76	20240126	4600	10.00	20241025	8400	-39.76	20240126	4600	10.00	20241025	0.88	N	094850	500	70 억	101349	N	N	N	N
74	20241118	160659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-110	5	-2.15	1200933530	237041	8.08	5090	5190	4990	6640	3580	5110	5066.15	0.40	44642	6656	5882	5266	4492	3876	6270	4880	70	1530	500	3570	10	1	14000000	700	9.71	0.78	12	1.69	515.00	6399.00	8690	20231109	-42.46	4600	20241025	8.70	8400	-40.48	20240126	4600	8.70	20241025	8400	-40.48	20240126	4600	8.70	20241025	0.90	N	094850	500	70 억	56336	N	N	N	N
75	20241118	150706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-80	5	-1.57	1066357010	210224	7.17	5090	5190	4990	6640	3580	5110	5072.28	0.40	39730	6656	5882	5266	4492	3876	6270	4880	70	1530	500	3570	10	1	14000000	704	9.77	0.79	12	1.50	515.00	6399.00	8690	20231109	-42.12	4600	20241025	9.35	8400	-40.12	20240126	4600	9.35	20241025	8400	-40.12	20240126	4600	9.35	20241025	0.90	N	094850	500	70 억	56336	N	N	N	N
76	20241118	140709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-90	5	-1.76	976122870	192273	6.56	5090	5190	4990	6640	3580	5110	5076.56	0.40	32447	6656	5882	5266	4492	3876	6270	4880	70	1530	500	3570	10	1	14000000	703	9.75	0.78	12	1.37	515.00	6399.00	8690	20231109	-42.23	4600	20241025	9.13	8400	-40.24	20240126	4600	9.13	20241025	8400	-40.24	20240126	4600	9.13	20241025	0.90	N	094850	500	70 억	56336	N	N	N	N
77	20241118	130705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-90	5	-1.76	888047090	174791	5.96	5090	5190	4990	6640	3580	5110	5080.43	0.40	28912	6656	5882	5266	4492	3876	6270	4880	70	1530	500	3570	10	1	14000000	703	9.75	0.78	12	1.25	515.00	6399.00	8690	20231109	-42.23	4600	20241025	9.13	8400	-40.24	20240126	4600	9.13	20241025	8400	-40.24	20240126	4600	9.13	20241025	0.90	N	094850	500	70 억	56336	N	N	N	N
78	20241118	120709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5030	-80	5	-1.57	818248830	160990	5.49	5090	5190	4990	6640	3580	5110	5082.41	0.40	26329	6656	5882	5266	4492	3876	6270	4880	70	1530	500	3570	10	1	14000000	704	9.77	0.79	12	1.15	515.00	6399.00	8690	20231109	-42.12	4600	20241025	9.35	8400	-40.12	20240126	4600	9.35	20241025	8400	-40.12	20240126	4600	9.35	20241025	0.90	N	094850	500	70 억	56336	N	N	N	N
79	20241118	110708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	20	2	0.39	672982710	132329	4.51	5090	5190	4990	6640	3580	5110	5085.47	0.40	27088	6656	5882	5266	4492	3876	6270	4880	70	1530	500	3570	10	1	14000000	718	9.96	0.80	12	0.95	515.00	6399.00	8690	20231109	-40.97	4600	20241025	11.52	8400	-38.93	20240126	4600	11.52	20241025	8400	-38.93	20240126	4600	11.52	20241025	0.90	N	094850	500	70 억	56336	N	N	N	N
80	20241118	100701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	30	2	0.59	572062760	112606	3.84	5090	5190	4990	6640	3580	5110	5079.91	0.40	25889	6656	5882	5266	4492	3876	6270	4880	70	1530	500	3570	10	1	14000000	720	9.98	0.80	12	0.80	515.00	6399.00	8690	20231109	-40.85	4600	20241025	11.74	8400	-38.81	20240126	4600	11.74	20241025	8400	-38.81	20240126	4600	11.74	20241025	0.90	N	094850	500	70 억	56336	N	N	N	N
81	20241118	090700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-90	5	-1.76	238197160	47267	1.61	5090	5090	4990	6640	3580	5110	5037.66	0.40	16376	6656	5882	5266	4492	3876	6270	4880	70	1530	500	3570	10	1	14000000	703	9.75	0.78	12	0.34	515.00	6399.00	8690	20231109	-42.23	4600	20241025	9.13	8400	-40.24	20240126	4600	9.13	20241025	8400	-40.24	20240126	4600	9.13	20241025	0.90	N	094850	500	70 억	56336	N	N	N	N
82	20241115	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	320	2	6.68	15892725250	2918028	2174.42	4790	6040	4650	6220	3355	4790	5446.48	0.55	-21108	5100	4945	4855	4700	4610	4900	4655	70	1430	500	3350	10	1	14000000	715	9.92	0.80	12	20.84	515.00	6399.00	8800	20231108	-41.93	4600	20241025	11.09	8400	-39.17	20240126	4600	11.09	20241025	8400	-39.17	20240126	4600	11.09	20241025	0.95	N	094850	500	70 억	77162	N	N	N	N
83	20241115	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	290	2	6.05	15668957120	2874091	2141.68	4790	6040	4650	6220	3355	4790	5451.82	0.55	-20968	5100	4945	4855	4700	4610	4900	4655	70	1430	500	3350	10	1	14000000	711	9.86	0.79	12	20.53	515.00	6399.00	8800	20231108	-42.27	4600	20241025	10.43	8400	-39.52	20240126	4600	10.43	20241025	8400	-39.52	20240126	4600	10.43	20241025	0.95	N	094850	500	70 억	77162	N	N	N	N
84	20241115	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	390	2	8.14	14931531740	2729966	2034.28	4790	6040	4650	6220	3355	4790	5469.52	0.55	-23846	5100	4945	4855	4700	4610	4900	4655	70	1430	500	3350	10	1	14000000	725	10.06	0.81	12	19.50	515.00	6399.00	8800	20231108	-41.14	4600	20241025	12.61	8400	-38.33	20240126	4600	12.61	20241025	8400	-38.33	20240126	4600	12.61	20241025	0.95	N	094850	500	70 억	77162	N	N	N	N
85	20241115	130736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	340	2	7.10	11820069280	2125673	1583.98	4790	6040	4650	6220	3355	4790	5560.66	0.55	-23426	5100	4945	4855	4700	4610	4900	4655	70	1430	500	3350	10	1	14000000	718	9.96	0.80	12	15.18	515.00	6399.00	8800	20231108	-41.70	4600	20241025	11.52	8400	-38.93	20240126	4600	11.52	20241025	8400	-38.93	20240126	4600	11.52	20241025	0.95	N	094850	500	70 억	77162	N	N	N	N
86	20241115	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4730	-60	5	-1.25	327871210	69721	51.95	4790	4815	4650	6220	3355	4790	4702.49	0.55	3697	5100	4945	4855	4700	4610	4900	4655	70	1430	500	3350	5	1	14000000	662	9.18	0.74	12	0.50	515.00	6399.00	8800	20231108	-46.25	4600	20241025	2.83	8400	-43.69	20240126	4600	2.83	20241025	8400	-43.69	20240126	4600	2.83	20241025	0.95	N	094850	500	70 억	77162	N	N	N	N
87	20241115	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4725	-65	5	-1.36	290824035	61842	46.08	4790	4815	4650	6220	3355	4790	4702.55	0.55	3472	5100	4945	4855	4700	4610	4900	4655	70	1430	500	3350	5	1	14000000	662	9.17	0.74	12	0.44	515.00	6399.00	8800	20231108	-46.31	4600	20241025	2.72	8400	-43.75	20240126	4600	2.72	20241025	8400	-43.75	20240126	4600	2.72	20241025	0.95	N	094850	500	70 억	77162	N	N	N	N
88	20241115	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-120	5	-2.51	196506015	41689	31.07	4790	4815	4660	6220	3355	4790	4713.44	0.55	1364	5100	4945	4855	4700	4610	4900	4655	70	1430	500	3350	5	1	14000000	654	9.07	0.73	12	0.30	515.00	6399.00	8800	20231108	-46.93	4600	20241025	1.52	8400	-44.40	20240126	4600	1.52	20241025	8400	-44.40	20240126	4600	1.52	20241025	0.95	N	094850	500	70 억	77162	N	N	N	N
89	20241115	090704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4775	-15	5	-0.31	25412335	5310	3.96	4790	4815	4765	6220	3355	4790	4785.67	0.55	1244	5100	4945	4855	4700	4610	4900	4655	70	1430	500	3350	5	1	14000000	669	9.27	0.75	12	0.04	515.00	6399.00	8800	20231108	-45.74	4600	20241025	3.80	8400	-43.15	20240126	4600	3.80	20241025	8400	-43.15	20240126	4600	3.80	20241025	0.95	N	094850	500	70 억	77162	N	N	N	N
90	20241114	160714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-195	5	-3.92	625402600	128967	55.17	4955	5010	4765	6460	3485	4975	4849.32	0.46	12706	5385	5180	5065	4860	4745	5122	4802	70	1485	500	3480	5	1	14000000	669	9.28	0.75	12	0.92	515.00	6399.00	8800	20231108	-45.68	4600	20241025	3.91	8400	-43.10	20240126	4600	3.91	20241025	8400	-43.10	20240126	4600	3.91	20241025	0.99	N	094850	500	70 억	64474	N	N	N	N
91	20241114	150718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4785	-190	5	-3.82	530610620	109184	46.71	4955	5010	4785	6460	3485	4975	4859.78	0.46	8864	5385	5180	5065	4860	4745	5122	4802	70	1485	500	3480	5	1	14000000	670	9.29	0.75	12	0.78	515.00	6399.00	8800	20231108	-45.62	4600	20241025	4.02	8400	-43.04	20240126	4600	4.02	20241025	8400	-43.04	20240126	4600	4.02	20241025	0.99	N	094850	500	70 억	64474	N	N	N	N
92	20241114	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-125	5	-2.51	412729380	84672	36.22	4955	5010	4800	6460	3485	4975	4874.44	0.46	11920	5385	5180	5065	4860	4745	5122	4802	70	1485	500	3480	5	1	14000000	679	9.42	0.76	12	0.60	515.00	6399.00	8800	20231108	-44.89	4600	20241025	5.43	8400	-42.26	20240126	4600	5.43	20241025	8400	-42.26	20240126	4600	5.43	20241025	0.99	N	094850	500	70 억	64474	N	N	N	N
93	20241114	130714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-135	5	-2.71	386217785	79211	33.89	4955	5010	4800	6460	3485	4975	4875.80	0.46	11952	5385	5180	5065	4860	4745	5122	4802	70	1485	500	3480	5	1	14000000	678	9.40	0.76	12	0.57	515.00	6399.00	8800	20231108	-45.00	4600	20241025	5.22	8400	-42.38	20240126	4600	5.22	20241025	8400	-42.38	20240126	4600	5.22	20241025	0.99	N	094850	500	70 억	64474	N	N	N	N
94	20241114	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-135	5	-2.71	353847445	72504	31.02	4955	5010	4800	6460	3485	4975	4880.38	0.46	11759	5385	5180	5065	4860	4745	5122	4802	70	1485	500	3480	5	1	14000000	678	9.40	0.76	12	0.52	515.00	6399.00	8800	20231108	-45.00	4600	20241025	5.22	8400	-42.38	20240126	4600	5.22	20241025	8400	-42.38	20240126	4600	5.22	20241025	0.99	N	094850	500	70 억	64474	N	N	N	N
95	20241114	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	-80	5	-1.61	299515210	61287	26.22	4955	5010	4800	6460	3485	4975	4887.08	0.46	11198	5385	5180	5065	4860	4745	5122	4802	70	1485	500	3480	5	1	14000000	685	9.50	0.76	12	0.44	515.00	6399.00	8800	20231108	-44.38	4600	20241025	6.41	8400	-41.73	20240126	4600	6.41	20241025	8400	-41.73	20240126	4600	6.41	20241025	0.99	N	094850	500	70 억	64474	N	N	N	N
96	20241114	100734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	-55	5	-1.11	57405335	11553	4.94	4955	5010	4920	6460	3485	4975	4968.87	0.46	-2321	5385	5180	5065	4860	4745	5122	4802	70	1485	500	3480	5	1	14000000	689	9.55	0.77	12	0.08	515.00	6399.00	8800	20231108	-44.09	4600	20241025	6.96	8400	-41.43	20240126	4600	6.96	20241025	8400	-41.43	20240126	4600	6.96	20241025	0.99	N	094850	500	70 억	64474	N	N	N	N
97	20241114	090709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	0	3	0.00	0	0	0.00	0	0	0	6460	3485	4975	0.00	0.46	0	5385	5180	5065	4860	4745	5122	4802	70	1485	500	3480	5	1	14000000	697	9.66	0.78	12	0.00	515.00	6399.00	8800	20231108	-43.47	4600	20241025	8.15	8400	-40.77	20240126	4600	8.15	20241025	8400	-40.77	20240126	4600	8.15	20241025	0.99	N	094850	500	70 억	64474	N	N	N	N
98	20241113	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4975	-325	5	-6.13	1146169455	227730	92.88	5160	5270	4950	6890	3710	5300	5033.19	0.40	8775	5800	5550	5400	5150	5000	5475	5075	70	1590	500	3710	5	1	14000000	697	9.66	0.78	12	1.63	515.00	6399.00	8800	20231108	-43.47	4600	20241025	8.15	8400	-40.77	20240126	4600	8.15	20241025	8400	-40.77	20240126	4600	8.15	20241025	0.98	N	094850	500	70 억	55616	N	N	N	N
99	20241113	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-310	5	-5.85	1039456795	206370	84.17	5160	5270	4950	6890	3710	5300	5036.86	0.40	11234	5800	5550	5400	5150	5000	5475	5075	70	1590	500	3710	5	1	14000000	699	9.69	0.78	12	1.47	515.00	6399.00	8800	20231108	-43.30	4600	20241025	8.48	8400	-40.60	20240126	4600	8.48	20241025	8400	-40.60	20240126	4600	8.48	20241025	0.98	N	094850	500	70 억	55616	N	N	N	N
100	20241113	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-280	5	-5.28	938339805	186138	75.92	5160	5270	4950	6890	3710	5300	5041.10	0.40	15824	5800	5550	5400	5150	5000	5475	5075	70	1590	500	3710	10	1	14000000	703	9.75	0.78	12	1.33	515.00	6399.00	8800	20231108	-42.95	4600	20241025	9.13	8400	-40.24	20240126	4600	9.13	20241025	8400	-40.24	20240126	4600	9.13	20241025	0.98	N	094850	500	70 억	55616	N	N	N	N
101	20241113	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-290	5	-5.47	896373995	177777	72.51	5160	5270	4950	6890	3710	5300	5042.13	0.40	16618	5800	5550	5400	5150	5000	5475	5075	70	1590	500	3710	10	1	14000000	701	9.73	0.78	12	1.27	515.00	6399.00	8800	20231108	-43.07	4600	20241025	8.91	8400	-40.36	20240126	4600	8.91	20241025	8400	-40.36	20240126	4600	8.91	20241025	0.98	N	094850	500	70 억	55616	N	N	N	N
102	20241113	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-280	5	-5.28	851677610	168853	68.87	5160	5270	4950	6890	3710	5300	5043.90	0.40	16677	5800	5550	5400	5150	5000	5475	5075	70	1590	500	3710	10	1	14000000	703	9.75	0.78	12	1.21	515.00	6399.00	8800	20231108	-42.95	4600	20241025	9.13	8400	-40.24	20240126	4600	9.13	20241025	8400	-40.24	20240126	4600	9.13	20241025	0.98	N	094850	500	70 억	55616	N	N	N	N
103	20241113	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-290	5	-5.47	804096760	159361	65.00	5160	5270	4950	6890	3710	5300	5045.76	0.40	16546	5800	5550	5400	5150	5000	5475	5075	70	1590	500	3710	10	1	14000000	701	9.73	0.78	12	1.14	515.00	6399.00	8800	20231108	-43.07	4600	20241025	8.91	8400	-40.36	20240126	4600	8.91	20241025	8400	-40.36	20240126	4600	8.91	20241025	0.98	N	094850	500	70 억	55616	N	N	N	N
104	20241113	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	-230	5	-4.34	603374855	119293	48.65	5160	5270	4950	6890	3710	5300	5057.92	0.40	14394	5800	5550	5400	5150	5000	5475	5075	70	1590	500	3710	10	1	14000000	710	9.84	0.79	12	0.85	515.00	6399.00	8800	20231108	-42.39	4600	20241025	10.22	8400	-39.64	20240126	4600	10.22	20241025	8400	-39.64	20240126	4600	10.22	20241025	0.98	N	094850	500	70 억	55616	N	N	N	N
105	20241113	090429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-180	5	-3.40	167212620	32536	13.27	5160	5270	5050	6890	3710	5300	5139.31	0.40	3800	5800	5550	5400	5150	5000	5475	5075	70	1590	500	3710	10	1	14000000	717	9.94	0.80	12	0.23	515.00	6399.00	8800	20231108	-41.82	4600	20241025	11.30	8400	-39.05	20240126	4600	11.30	20241025	8400	-39.05	20240126	4600	11.30	20241025	0.98	N	094850	500	70 억	55616	N	N	N	N
106	20241112	160650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-400	5	-7.02	1287599510	239261	79.84	5630	5650	5250	7410	3990	5700	5381.95	0.41	-1741	6140	5920	5740	5520	5340	5830	5430	70	1710	500	3990	10	1	14000000	742	10.29	0.83	12	1.71	515.00	6399.00	8800	20231108	-39.77	4600	20241025	15.22	8400	-36.90	20240126	4600	15.22	20241025	8400	-36.90	20240126	4600	15.22	20241025	0.93	N	094850	500	70 억	57372	N	N	N	N
107	20241112	150653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	-420	5	-7.37	1161078110	215317	71.85	5630	5650	5280	7410	3990	5700	5392.41	0.41	-1082	6140	5920	5740	5520	5340	5830	5430	70	1710	500	3990	10	1	14000000	739	10.25	0.83	12	1.54	515.00	6399.00	8800	20231108	-40.00	4600	20241025	14.78	8400	-37.14	20240126	4600	14.78	20241025	8400	-37.14	20240126	4600	14.78	20241025	0.93	N	094850	500	70 억	57372	N	N	N	N
108	20241112	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	-380	5	-6.67	1041825450	192837	64.35	5630	5650	5290	7410	3990	5700	5402.62	0.41	-1529	6140	5920	5740	5520	5340	5830	5430	70	1710	500	3990	10	1	14000000	745	10.33	0.83	12	1.38	515.00	6399.00	8800	20231108	-39.55	4600	20241025	15.65	8400	-36.67	20240126	4600	15.65	20241025	8400	-36.67	20240126	4600	15.65	20241025	0.93	N	094850	500	70 억	57372	N	N	N	N
109	20241112	130658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-350	5	-6.14	995273790	184108	61.44	5630	5650	5290	7410	3990	5700	5405.92	0.41	-2233	6140	5920	5740	5520	5340	5830	5430	70	1710	500	3990	10	1	14000000	749	10.39	0.84	12	1.32	515.00	6399.00	8800	20231108	-39.20	4600	20241025	16.30	8400	-36.31	20240126	4600	16.30	20241025	8400	-36.31	20240126	4600	16.30	20241025	0.93	N	094850	500	70 억	57372	N	N	N	N
110	20241112	120656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-320	5	-5.61	869739110	160599	53.59	5630	5650	5290	7410	3990	5700	5415.59	0.41	-2109	6140	5920	5740	5520	5340	5830	5430	70	1710	500	3990	10	1	14000000	753	10.45	0.84	12	1.15	515.00	6399.00	8800	20231108	-38.86	4600	20241025	16.96	8400	-35.95	20240126	4600	16.96	20241025	8400	-35.95	20240126	4600	16.96	20241025	0.93	N	094850	500	70 억	57372	N	N	N	N
111	20241112	110655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	-340	5	-5.96	807870830	149075	49.75	5630	5650	5290	7410	3990	5700	5419.22	0.41	-2042	6140	5920	5740	5520	5340	5830	5430	70	1710	500	3990	10	1	14000000	750	10.41	0.84	12	1.06	515.00	6399.00	8800	20231108	-39.09	4600	20241025	16.52	8400	-36.19	20240126	4600	16.52	20241025	8400	-36.19	20240126	4600	16.52	20241025	0.93	N	094850	500	70 억	57372	N	N	N	N
112	20241112	100654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-300	5	-5.26	670079390	123438	41.19	5630	5650	5290	7410	3990	5700	5428.47	0.41	-5012	6140	5920	5740	5520	5340	5830	5430	70	1710	500	3990	10	1	14000000	756	10.49	0.84	12	0.88	515.00	6399.00	8800	20231108	-38.64	4600	20241025	17.39	8400	-35.71	20240126	4600	17.39	20241025	8400	-35.71	20240126	4600	17.39	20241025	0.93	N	094850	500	70 억	57372	N	N	N	N
113	20241112	090653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-130	5	-2.28	96800350	17319	5.78	5630	5650	5540	7410	3990	5700	5589.26	0.41	-641	6140	5920	5740	5520	5340	5830	5430	70	1710	500	3990	10	1	14000000	780	10.82	0.87	12	0.12	515.00	6399.00	8800	20231108	-36.70	4600	20241025	21.09	8400	-33.69	20240126	4600	21.09	20241025	8400	-33.69	20240126	4600	21.09	20241025	0.93	N	094850	500	70 억	57372	N	N	N	N
114	20241111	160649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	-310	5	-5.16	1675412660	294737	22.01	5960	5960	5560	7810	4210	6010	5682.46	0.34	9938	6703	6356	6083	5736	5463	6530	5910	70	1800	500	4200	10	1	14000000	798	11.07	0.89	12	2.11	515.00	6399.00	8800	20231108	-35.23	4600	20241025	23.91	8400	-32.14	20240126	4600	23.91	20241025	8400	-32.14	20240126	4600	23.91	20241025	0.89	N	094850	500	70 억	47425	N	N	N	N
115	20241111	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	-350	5	-5.82	1585281460	278880	20.83	5960	5960	5560	7810	4210	6010	5682.44	0.34	10428	6703	6356	6083	5736	5463	6530	5910	70	1800	500	4200	10	1	14000000	792	10.99	0.88	12	1.99	515.00	6399.00	8800	20231108	-35.68	4600	20241025	23.04	8400	-32.62	20240126	4600	23.04	20241025	8400	-32.62	20240126	4600	23.04	20241025	0.89	N	094850	500	70 억	47425	N	N	N	N
116	20241111	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-420	5	-6.99	1453419630	255404	19.07	5960	5960	5560	7810	4210	6010	5688.50	0.34	11853	6703	6356	6083	5736	5463	6530	5910	70	1800	500	4200	10	1	14000000	783	10.85	0.87	12	1.82	515.00	6399.00	8800	20231108	-36.48	4600	20241025	21.52	8400	-33.45	20240126	4600	21.52	20241025	8400	-33.45	20240126	4600	21.52	20241025	0.89	N	094850	500	70 억	47425	N	N	N	N
117	20241111	130656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-430	5	-7.15	1355143110	237786	17.76	5960	5960	5570	7810	4210	6010	5696.74	0.34	12364	6703	6356	6083	5736	5463	6530	5910	70	1800	500	4200	10	1	14000000	781	10.83	0.87	12	1.70	515.00	6399.00	8800	20231108	-36.59	4600	20241025	21.30	8400	-33.57	20240126	4600	21.30	20241025	8400	-33.57	20240126	4600	21.30	20241025	0.89	N	094850	500	70 억	47425	N	N	N	N
118	20241111	120654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-400	5	-6.66	1157706010	202491	15.12	5960	5960	5600	7810	4210	6010	5714.81	0.34	12938	6703	6356	6083	5736	5463	6530	5910	70	1800	500	4200	10	1	14000000	785	10.89	0.88	12	1.45	515.00	6399.00	8800	20231108	-36.25	4600	20241025	21.96	8400	-33.21	20240126	4600	21.96	20241025	8400	-33.21	20240126	4600	21.96	20241025	0.89	N	094850	500	70 억	47425	N	N	N	N
119	20241111	110651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-380	5	-6.32	1064228440	185840	13.88	5960	5960	5600	7810	4210	6010	5723.94	0.34	12940	6703	6356	6083	5736	5463	6530	5910	70	1800	500	4200	10	1	14000000	788	10.93	0.88	12	1.33	515.00	6399.00	8800	20231108	-36.02	4600	20241025	22.39	8400	-32.98	20240126	4600	22.39	20241025	8400	-32.98	20240126	4600	22.39	20241025	0.89	N	094850	500	70 억	47425	N	N	N	N
120	20241111	100649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	-370	5	-6.16	891462350	155098	11.58	5960	5960	5600	7810	4210	6010	5744.79	0.34	12834	6703	6356	6083	5736	5463	6530	5910	70	1800	500	4200	10	1	14000000	790	10.95	0.88	12	1.11	515.00	6399.00	8800	20231108	-35.91	4600	20241025	22.61	8400	-32.86	20240126	4600	22.61	20241025	8400	-32.86	20240126	4600	22.61	20241025	0.89	N	094850	500	70 억	47425	N	N	N	N
121	20241111	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-170	5	-2.83	247430470	42253	3.16	5960	5960	5750	7810	4210	6010	5849.39	0.34	-982	6703	6356	6083	5736	5463	6530	5910	70	1800	500	4200	10	1	14000000	818	11.34	0.91	12	0.30	515.00	6399.00	8800	20231108	-33.64	4600	20241025	26.96	8400	-30.48	20240126	4600	26.96	20241025	8400	-30.48	20240126	4600	26.96	20241025	0.89	N	094850	500	70 억	47425	N	N	N	N
122	20241108	160641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	-80	5	-1.31	8176359250	1331088	96.03	5940	6430	5810	7910	4270	6090	6143.09	0.40	-8019	6783	6436	6153	5806	5523	6295	5665	70	1820	500	4260	10	1	14000000	841	11.67	0.94	12	9.51	515.00	6399.00	8800	20231108	-31.70	4600	20241025	30.65	8400	-28.45	20240126	4600	30.65	20241025	8800	-31.70	20231108	4600	30.65	20241025	0.82	N	094850	500	70 억	55361	N	N	N	N
123	20241108	150650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-180	5	-2.96	7947667980	1292581	93.26	5940	6430	5810	7910	4270	6090	6148.68	0.40	-9579	6783	6436	6153	5806	5523	6295	5665	70	1820	500	4260	10	1	14000000	827	11.48	0.92	12	9.23	515.00	6399.00	8800	20231108	-32.84	4600	20241025	28.48	8400	-29.64	20240126	4600	28.48	20241025	8800	-32.84	20231108	4600	28.48	20241025	0.82	N	094850	500	70 억	55361	N	N	N	N
124	20241108	140648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	-70	5	-1.15	7694303950	1249892	90.18	5940	6430	5810	7910	4270	6090	6155.98	0.40	-9450	6783	6436	6153	5806	5523	6295	5665	70	1820	500	4260	10	1	14000000	843	11.69	0.94	12	8.93	515.00	6399.00	8800	20231108	-31.59	4600	20241025	30.87	8400	-28.33	20240126	4600	30.87	20241025	8800	-31.59	20231108	4600	30.87	20241025	0.82	N	094850	500	70 억	55361	N	N	N	N
125	20241108	130651	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	-40	5	-0.66	7358614060	1193986	86.14	5940	6430	5810	7910	4270	6090	6163.07	0.40	-9477	6783	6436	6153	5806	5523	6295	5665	70	1820	500	4260	10	1	14000000	847	11.75	0.95	12	8.53	515.00	6399.00	8800	20231108	-31.25	4600	20241025	31.52	8400	-27.98	20240126	4600	31.52	20241025	8800	-31.25	20231108	4600	31.52	20241025	0.82	N	094850	500	70 억	55361	N	N	N	N
126	20241108	120649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	-60	5	-0.99	7186668020	1165601	84.09	5940	6430	5810	7910	4270	6090	6165.63	0.40	-9994	6783	6436	6153	5806	5523	6295	5665	70	1820	500	4260	10	1	14000000	844	11.71	0.94	12	8.33	515.00	6399.00	8800	20231108	-31.48	4600	20241025	31.09	8400	-28.21	20240126	4600	31.09	20241025	8800	-31.48	20231108	4600	31.09	20241025	0.82	N	094850	500	70 억	55361	N	N	N	N
127	20241108	110649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	-20	5	-0.33	6931947920	1123522	81.06	5940	6430	5810	7910	4270	6090	6169.84	0.40	-8620	6783	6436	6153	5806	5523	6295	5665	70	1820	500	4260	10	1	14000000	850	11.79	0.95	12	8.03	515.00	6399.00	8800	20231108	-31.02	4600	20241025	31.96	8400	-27.74	20240126	4600	31.96	20241025	8800	-31.02	20231108	4600	31.96	20241025	0.82	N	094850	500	70 억	55361	N	N	N	N
128	20241108	100659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6120	30	2	0.49	6457148470	1045736	75.45	5940	6430	5810	7910	4270	6090	6174.74	0.40	-7873	6783	6436	6153	5806	5523	6295	5665	70	1820	500	4260	10	1	14000000	857	11.88	0.96	12	7.47	515.00	6399.00	8800	20231108	-30.45	4600	20241025	33.04	8400	-27.14	20240126	4600	33.04	20241025	8800	-30.45	20231108	4600	33.04	20241025	0.82	N	094850	500	70 억	55361	N	N	N	N
129	20241108	090643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	-100	5	-1.64	184318880	31004	2.24	5940	5990	5930	7910	4270	6090	5944.90	0.40	769	6783	6436	6153	5806	5523	6295	5665	70	1820	500	4260	10	1	14000000	839	11.63	0.94	12	0.22	515.00	6399.00	8800	20231108	-31.93	4600	20241025	30.22	8400	-28.69	20240126	4600	30.22	20241025	8800	-31.93	20231108	4600	30.22	20241025	0.82	N	094850	500	70 억	55361	N	N	N	N
130	20241107	160645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6090	-50	5	-0.81	8283413880	1344340	155.80	6200	6500	5870	7980	4300	6140	6161.83	0.50	-17053	6666	6402	6136	5872	5606	6270	5740	70	1840	500	4290	10	1	14000000	853	11.83	0.95	12	9.60	515.00	6399.00	8800	20231108	-30.80	4600	20241025	32.39	8400	-27.50	20240126	4600	32.39	20241025	8800	-30.80	20231108	4600	32.39	20241025	0.29	N	094850	500	70 억	69331	N	N	N	N
131	20241107	150646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	-150	5	-2.44	7883415450	1278396	148.16	6200	6500	5870	7980	4300	6140	6166.67	0.50	-19282	6666	6402	6136	5872	5606	6270	5740	70	1840	500	4290	10	1	14000000	839	11.63	0.94	12	9.13	515.00	6399.00	8800	20231108	-31.93	4600	20241025	30.22	8400	-28.69	20240126	4600	30.22	20241025	8800	-31.93	20231108	4600	30.22	20241025	0.29	N	094850	500	70 억	69331	N	N	N	N
132	20241107	140648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-240	5	-3.91	7453778730	1205991	139.77	6200	6500	5900	7980	4300	6140	6180.66	0.50	-19681	6666	6402	6136	5872	5606	6270	5740	70	1840	500	4290	10	1	14000000	826	11.46	0.92	12	8.61	515.00	6399.00	8800	20231108	-32.95	4600	20241025	28.26	8400	-29.76	20240126	4600	28.26	20241025	8800	-32.95	20231108	4600	28.26	20241025	0.29	N	094850	500	70 억	69331	N	N	N	N
133	20241107	130649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	-190	5	-3.09	7093903600	1145388	132.74	6200	6500	5900	7980	4300	6140	6193.50	0.50	-18218	6666	6402	6136	5872	5606	6270	5740	70	1840	500	4290	10	1	14000000	833	11.55	0.93	12	8.18	515.00	6399.00	8800	20231108	-32.39	4600	20241025	29.35	8400	-29.17	20240126	4600	29.35	20241025	8800	-32.39	20231108	4600	29.35	20241025	0.29	N	094850	500	70 억	69331	N	N	N	N
134	20241107	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	-200	5	-3.26	6778971380	1092414	126.60	6200	6500	5900	7980	4300	6140	6205.56	0.50	-17118	6666	6402	6136	5872	5606	6270	5740	70	1840	500	4290	10	1	14000000	832	11.53	0.93	12	7.80	515.00	6399.00	8800	20231108	-32.50	4600	20241025	29.13	8400	-29.29	20240126	4600	29.13	20241025	8800	-32.50	20231108	4600	29.13	20241025	0.29	N	094850	500	70 억	69331	N	N	N	N
135	20241107	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	-40	5	-0.65	1855830440	303435	35.17	6200	6250	5930	7980	4300	6140	6115.99	0.50	-14568	6666	6402	6136	5872	5606	6270	5740	70	1840	500	4290	10	1	14000000	854	11.84	0.95	12	2.17	515.00	6399.00	8800	20231108	-30.68	4600	20241025	32.61	8400	-27.38	20240126	4600	32.61	20241025	8800	-30.68	20231108	4600	32.61	20241025	0.29	N	094850	500	70 억	69331	N	N	N	N
136	20241107	100646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	-130	5	-2.12	1675056810	273652	31.71	6200	6250	5930	7980	4300	6140	6121.05	0.50	-11070	6666	6402	6136	5872	5606	6270	5740	70	1840	500	4290	10	1	14000000	841	11.67	0.94	12	1.95	515.00	6399.00	8800	20231108	-31.70	4600	20241025	30.65	8400	-28.45	20240126	4600	30.65	20241025	8800	-31.70	20231108	4600	30.65	20241025	0.29	N	094850	500	70 억	69331	N	N	N	N
137	20241107	090645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	-150	5	-2.44	437821360	71661	8.31	6200	6210	5970	7980	4300	6140	6109.19	0.50	-6161	6666	6402	6136	5872	5606	6270	5740	70	1840	500	4290	10	1	14000000	839	11.63	0.94	12	0.51	515.00	6399.00	8800	20231108	-31.93	4600	20241025	30.22	8400	-28.69	20240126	4600	30.22	20241025	8800	-31.93	20231108	4600	30.22	20241025	0.29	N	094850	500	70 억	69331	N	N	N	N
138	20241106	160650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-200	5	-3.15	5114116430	828881	11.20	6340	6400	5870	8240	4440	6340	6169.97	0.49	3344	8566	7452	6776	5662	4986	7115	5325	70	1900	500	4430	10	1	14000000	860	11.92	0.96	12	5.92	515.00	6399.00	8800	20231108	-30.23	4600	20241025	33.48	8400	-26.90	20240126	4600	33.48	20241025	8800	-30.23	20231108	4600	33.48	20241025	0.34	N	094850	500	70 억	68833	N	N	N	N
139	20241106	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6050	-290	5	-4.57	4673248460	756646	10.23	6340	6400	5870	8240	4440	6340	6176.21	0.49	3916	8566	7452	6776	5662	4986	7115	5325	70	1900	500	4430	10	1	14000000	847	11.75	0.95	12	5.40	515.00	6399.00	8800	20231108	-31.25	4600	20241025	31.52	8400	-27.98	20240126	4600	31.52	20241025	8800	-31.25	20231108	4600	31.52	20241025	0.34	N	094850	500	70 억	68833	N	N	N	N
140	20241106	140703	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	-340	5	-5.36	4346823720	702310	9.49	6340	6400	5870	8240	4440	6340	6189.27	0.49	-758	8566	7452	6776	5662	4986	7115	5325	70	1900	500	4430	10	1	14000000	840	11.65	0.94	12	5.02	515.00	6399.00	8800	20231108	-31.82	4600	20241025	30.43	8400	-28.57	20240126	4600	30.43	20241025	8800	-31.82	20231108	4600	30.43	20241025	0.34	N	094850	500	70 억	68833	N	N	N	N
141	20241106	130712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-450	5	-7.10	4114736550	663395	8.97	6340	6400	5870	8240	4440	6340	6202.49	0.49	-1621	8566	7452	6776	5662	4986	7115	5325	70	1900	500	4430	10	1	14000000	825	11.44	0.92	12	4.74	515.00	6399.00	8800	20231108	-33.07	4600	20241025	28.04	8400	-29.88	20240126	4600	28.04	20241025	8800	-33.07	20231108	4600	28.04	20241025	0.34	N	094850	500	70 억	68833	N	N	N	N
142	20241106	120649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	-200	5	-3.15	3061893710	488540	6.60	6340	6400	6130	8240	4440	6340	6267.40	0.49	-7467	8566	7452	6776	5662	4986	7115	5325	70	1900	500	4430	10	1	14000000	860	11.92	0.96	12	3.49	515.00	6399.00	8800	20231108	-30.23	4600	20241025	33.48	8400	-26.90	20240126	4600	33.48	20241025	8800	-30.23	20231108	4600	33.48	20241025	0.34	N	094850	500	70 억	68833	N	N	N	N
143	20241106	110653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	-100	5	-1.58	2670974390	425825	5.76	6340	6400	6130	8240	4440	6340	6272.43	0.49	-5146	8566	7452	6776	5662	4986	7115	5325	70	1900	500	4430	10	1	14000000	874	12.12	0.98	12	3.04	515.00	6399.00	8800	20231108	-29.09	4600	20241025	35.65	8400	-25.71	20240126	4600	35.65	20241025	8800	-29.09	20231108	4600	35.65	20241025	0.34	N	094850	500	70 억	68833	N	N	N	N
144	20241106	100657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6260	-80	5	-1.26	2374203680	378227	5.11	6340	6400	6130	8240	4440	6340	6277.15	0.49	-5007	8566	7452	6776	5662	4986	7115	5325	70	1900	500	4430	10	1	14000000	876	12.16	0.98	12	2.70	515.00	6399.00	8800	20231108	-28.86	4600	20241025	36.09	8400	-25.48	20240126	4600	36.09	20241025	8800	-28.86	20231108	4600	36.09	20241025	0.34	N	094850	500	70 억	68833	N	N	N	N
145	20241106	090652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6320	-20	5	-0.32	914382930	146555	1.98	6340	6340	6130	8240	4440	6340	6239.00	0.49	4466	8566	7452	6776	5662	4986	7115	5325	70	1900	500	4430	10	1	14000000	885	12.27	0.99	12	1.05	515.00	6399.00	8800	20231108	-28.18	4600	20241025	37.39	8400	-24.76	20240126	4600	37.39	20241025	8800	-28.18	20231108	4600	37.39	20241025	0.34	N	094850	500	70 억	68833	N	N	N	N
146	20241105	160633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6340	270	2	4.45	52411050080	7349241	2030.54	7140	7890	6100	7890	4250	6070	7132.11	0.52	-30247	6436	6252	5886	5702	5336	6345	5795	70	1820	500	4240	10	1	14000000	888	12.31	0.99	12	52.49	515.00	6399.00	8800	20231108	-27.95	4600	20241025	37.83	8400	-24.52	20240126	4600	37.83	20241025	8800	-27.95	20231108	4600	37.83	20241025	0.34	N	094850	500	70 억	72877	N	N	N	N
147	20241105	150645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6190	120	2	1.98	51484099060	7201529	1989.73	7140	7890	6100	7890	4250	6070	7149.06	0.52	-32722	6436	6252	5886	5702	5336	6345	5795	70	1820	500	4240	10	1	14000000	867	12.02	0.97	12	51.44	515.00	6399.00	8800	20231108	-29.66	4600	20241025	34.57	8400	-26.31	20240126	4600	34.57	20241025	8800	-29.66	20231108	4600	34.57	20241025	0.34	N	094850	500	70 억	72877	N	N	N	N
148	20241105	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6400	330	2	5.44	49284700880	6849825	1892.56	7140	7890	6300	7890	4250	6070	7195.04	0.52	-30101	6436	6252	5886	5702	5336	6345	5795	70	1820	500	4240	10	1	14000000	896	12.43	1.00	12	48.93	515.00	6399.00	8800	20231108	-27.27	4600	20241025	39.13	8400	-23.81	20240126	4600	39.13	20241025	8800	-27.27	20231108	4600	39.13	20241025	0.34	N	094850	500	70 억	72877	N	N	N	N
149	20241105	130645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6770	700	2	11.53	45940963120	6334553	1750.19	7140	7890	6580	7890	4250	6070	7252.45	0.52	-32737	6436	6252	5886	5702	5336	6345	5795	70	1820	500	4240	10	1	14000000	948	13.15	1.06	12	45.25	515.00	6399.00	8800	20231108	-23.07	4600	20241025	47.17	8400	-19.40	20240126	4600	47.17	20241025	8800	-23.07	20231108	4600	47.17	20241025	0.34	N	094850	500	70 억	72877	N	N	N	N
150	20241105	120640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6900	830	2	13.67	44190610030	6078163	1679.35	7140	7890	6580	7890	4250	6070	7270.40	0.52	-31447	6436	6252	5886	5702	5336	6345	5795	70	1820	500	4240	10	1	14000000	966	13.40	1.08	12	43.42	515.00	6399.00	8800	20231108	-21.59	4600	20241025	50.00	8400	-17.86	20240126	4600	50.00	20241025	8800	-21.59	20231108	4600	50.00	20241025	0.34	N	094850	500	70 억	72877	N	N	N	N
151	20241105	110631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6930	860	2	14.17	42472261900	5829041	1610.52	7140	7890	6580	7890	4250	6070	7286.33	0.52	-31027	6436	6252	5886	5702	5336	6345	5795	70	1820	500	4240	10	1	14000000	970	13.46	1.08	12	41.64	515.00	6399.00	8800	20231108	-21.25	4600	20241025	50.65	8400	-17.50	20240126	4600	50.65	20241025	8800	-21.25	20231108	4600	50.65	20241025	0.34	N	094850	500	70 억	72877	N	N	N	N
152	20241105	100639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6720	650	2	10.71	37322832750	5081641	1404.02	7140	7890	6580	7890	4250	6070	7344.65	0.52	-24935	6436	6252	5886	5702	5336	6345	5795	70	1820	500	4240	10	1	14000000	941	13.05	1.05	12	36.30	515.00	6399.00	8800	20231108	-23.64	4600	20241025	46.09	8400	-20.00	20240126	4600	46.09	20241025	8800	-23.64	20231108	4600	46.09	20241025	0.34	N	094850	500	70 억	72877	N	N	N	N
153	20241105	090636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7360	1290	2	21.25	7780448180	1068430	295.20	7140	7480	7110	7890	4250	6070	7282.18	0.52	-24473	6436	6252	5886	5702	5336	6345	5795	70	1820	500	4240	10	1	14000000	1030	14.29	1.15	12	7.63	515.00	6399.00	8800	20231108	-16.36	4600	20241025	60.00	8400	-12.38	20240126	4600	60.00	20241025	8800	-16.36	20231108	4600	60.00	20241025	0.34	N	094850	500	70 억	72877	N	N	N	N
154	20241104	160633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	1400	1	29.98	1982960710	333094	4600.11	5600	6070	5520	6070	3270	4670	5953.16	0.52	585	4850	4760	4690	4600	4530	4725	4565	70	1400	500	3260	10	1	14000000	850	11.79	0.95	12	2.38	515.00	6399.00	8800	20231108	-31.02	4600	20241025	31.96	8400	-27.74	20240126	4600	31.96	20241025	8800	-31.02	20231108	4600	31.96	20241025	0.34	N	094850	500	70 억	72203	N	N	N	N
155	20241104	150644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	1400	1	29.98	1974596250	331716	4581.08	5600	6070	5520	6070	3270	4670	5952.67	0.52	585	4850	4760	4690	4600	4530	4725	4565	70	1400	500	3260	10	1	14000000	850	11.79	0.95	12	2.37	515.00	6399.00	8800	20231108	-31.02	4600	20241025	31.96	8400	-27.74	20240126	4600	31.96	20241025	8800	-31.02	20231108	4600	31.96	20241025	0.34	N	094850	500	70 억	72203	N	N	N	N
156	20241104	140634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	1400	1	29.98	1965460900	330211	4560.30	5600	6070	5520	6070	3270	4670	5952.14	0.52	585	4850	4760	4690	4600	4530	4725	4565	70	1400	500	3260	10	1	14000000	850	11.79	0.95	12	2.36	515.00	6399.00	8800	20231108	-31.02	4600	20241025	31.96	8400	-27.74	20240126	4600	31.96	20241025	8800	-31.02	20231108	4600	31.96	20241025	0.34	N	094850	500	70 억	72203	N	N	N	N
157	20241104	130628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	1400	1	29.98	1951864100	327971	4529.36	5600	6070	5520	6070	3270	4670	5951.33	0.52	585	4850	4760	4690	4600	4530	4725	4565	70	1400	500	3260	10	1	14000000	850	11.79	0.95	12	2.34	515.00	6399.00	8800	20231108	-31.02	4600	20241025	31.96	8400	-27.74	20240126	4600	31.96	20241025	8800	-31.02	20231108	4600	31.96	20241025	0.34	N	094850	500	70 억	72203	N	N	N	N
158	20241104	120624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	1400	1	29.98	1924245600	323421	4466.52	5600	6070	5520	6070	3270	4670	5949.66	0.52	585	4850	4760	4690	4600	4530	4725	4565	70	1400	500	3260	10	1	14000000	850	11.79	0.95	12	2.31	515.00	6399.00	8800	20231108	-31.02	4600	20241025	31.96	8400	-27.74	20240126	4600	31.96	20241025	8800	-31.02	20231108	4600	31.96	20241025	0.34	N	094850	500	70 억	72203	N	N	N	N
159	20241104	110620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	1400	1	29.98	1898624130	319200	4408.23	5600	6070	5520	6070	3270	4670	5948.07	0.52	585	4850	4760	4690	4600	4530	4725	4565	70	1400	500	3260	10	1	14000000	850	11.79	0.95	12	2.28	515.00	6399.00	8800	20231108	-31.02	4600	20241025	31.96	8400	-27.74	20240126	4600	31.96	20241025	8800	-31.02	20231108	4600	31.96	20241025	0.34	N	094850	500	70 억	72203	N	N	N	N
160	20241104	100613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	1400	1	29.98	1778729490	299448	4135.45	5600	6070	5520	6070	3270	4670	5940.03	0.52	585	4850	4760	4690	4600	4530	4725	4565	70	1400	500	3260	10	1	14000000	850	11.79	0.95	12	2.14	515.00	6399.00	8800	20231108	-31.02	4600	20241025	31.96	8400	-27.74	20240126	4600	31.96	20241025	8800	-31.02	20231108	4600	31.96	20241025	0.34	N	094850	500	70 억	72203	N	N	N	N
161	20241104	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6070	1400	1	29.98	1044587270	178502	2465.16	5600	6070	5520	6070	3270	4670	5851.96	0.52	585	4850	4760	4690	4600	4530	4725	4565	70	1400	500	3260	10	1	14000000	850	11.79	0.95	12	1.28	515.00	6399.00	8800	20231108	-31.02	4600	20241025	31.96	8400	-27.74	20240126	4600	31.96	20241025	8800	-31.02	20231108	4600	31.96	20241025	0.34	N	094850	500	70 억	72203	N	N	N	N
162	20241101	160601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-20	5	-0.43	33722045	7233	198.49	4715	4780	4620	6090	3285	4690	4662.25	0.51	423	4710	4700	4690	4680	4670	4705	4685	70	1400	500	3280	5	1	14000000	654	9.07	0.73	12	0.05	515.00	6399.00	8800	20231108	-46.93	4600	20241025	1.52	8400	-44.40	20240126	4600	1.52	20241025	8800	-46.93	20231108	4600	1.52	20241025	0.34	N	094850	500	70 억	71780	N	N	N	N
163	20241101	150615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4650	-40	5	-0.85	32466270	6963	191.08	4715	4780	4620	6090	3285	4690	4662.68	0.51	490	4710	4700	4690	4680	4670	4705	4685	70	1400	500	3280	5	1	14000000	651	9.03	0.73	12	0.05	515.00	6399.00	8800	20231108	-47.16	4600	20241025	1.09	8400	-44.64	20240126	4600	1.09	20241025	8800	-47.16	20231108	4600	1.09	20241025	0.34	N	094850	500	70 억	71780	N	N	N	N
164	20241101	140558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-20	5	-0.43	27704200	5941	163.04	4715	4780	4620	6090	3285	4690	4663.22	0.51	308	4710	4700	4690	4680	4670	4705	4685	70	1400	500	3280	5	1	14000000	654	9.07	0.73	12	0.04	515.00	6399.00	8800	20231108	-46.93	4600	20241025	1.52	8400	-44.40	20240126	4600	1.52	20241025	8800	-46.93	20231108	4600	1.52	20241025	0.34	N	094850	500	70 억	71780	N	N	N	N
165	20241101	130708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4660	-30	5	-0.64	24188810	5187	142.34	4715	4780	4620	6090	3285	4690	4663.35	0.51	308	4710	4700	4690	4680	4670	4705	4685	70	1400	500	3280	5	1	14000000	652	9.05	0.73	12	0.04	515.00	6399.00	8800	20231108	-47.05	4600	20241025	1.30	8400	-44.52	20240126	4600	1.30	20241025	8800	-47.05	20231108	4600	1.30	20241025	0.34	N	094850	500	70 억	71780	N	N	N	N
166	20241101	120709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-45	5	-0.96	23565340	5053	138.67	4715	4780	4620	6090	3285	4690	4663.63	0.51	302	4710	4700	4690	4680	4670	4705	4685	70	1400	500	3280	5	1	14000000	650	9.02	0.73	12	0.04	515.00	6399.00	8800	20231108	-47.22	4600	20241025	0.98	8400	-44.70	20240126	4600	0.98	20241025	8800	-47.22	20231108	4600	0.98	20241025	0.34	N	094850	500	70 억	71780	N	N	N	N
167	20241101	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4645	-45	5	-0.96	18092705	3871	106.23	4715	4780	4625	6090	3285	4690	4673.91	0.51	241	4710	4700	4690	4680	4670	4705	4685	70	1400	500	3280	5	1	14000000	650	9.02	0.73	12	0.03	515.00	6399.00	8800	20231108	-47.22	4600	20241025	0.98	8400	-44.70	20240126	4600	0.98	20241025	8800	-47.22	20231108	4600	0.98	20241025	0.34	N	094850	500	70 억	71780	N	N	N	N
168	20241101	100708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	0	3	0.00	11152820	2375	65.18	4715	4780	4625	6090	3285	4690	4695.92	0.51	-81	4710	4700	4690	4680	4670	4705	4685	70	1400	500	3280	5	1	14000000	657	9.11	0.73	12	0.02	515.00	6399.00	8800	20231108	-46.70	4600	20241025	1.96	8400	-44.17	20240126	4600	1.96	20241025	8800	-46.70	20231108	4600	1.96	20241025	0.34	N	094850	500	70 억	71780	N	N	N	N
169	20241101	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	6090	3285	4690	0.00	0.51	0	4710	4700	4690	4680	4670	4705	4685	70	1400	500	3280	5	1	14000000	657	9.11	0.73	12	0.00	515.00	6399.00	8800	20231108	-46.70	4600	20241025	1.96	8400	-44.17	20240126	4600	1.96	20241025	8800	-46.70	20231108	4600	1.96	20241025	0.34	N	094850	500	70 억	71780	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History