KissMeData/187220/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	130	2	3.52	3579154420	967537	19.92	3690	3830	3545	4795	2585	3690	3698.38	0.55	-17077	4476	4082	3841	3447	3206	3962	3327	58	1105	500	2210	5	1	11698021	447	-3.01	0.52	12	8.27	-1269.00	7330.00	9480	20231227	-59.70	2760	20240909	38.41	9160	-58.30	20240103	2760	38.41	20240909	9480	-59.70	20231227	2760	38.41	20240909	1.74	N	187220	500	58 억	64234	N	N	N	N
3	20241129	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3720	30	2	0.81	2904688430	788384	16.23	3690	3830	3545	4795	2585	3690	3684.36	0.55	-19379	4476	4082	3841	3447	3206	3962	3327	58	1105	500	2210	5	1	11698021	435	-2.93	0.51	12	6.74	-1269.00	7330.00	9480	20231227	-60.76	2760	20240909	34.78	9160	-59.39	20240103	2760	34.78	20240909	9480	-60.76	20231227	2760	34.78	20240909	1.74	N	187220	500	58 억	64234	N	N	N	N
4	20241129	141022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3650	-40	5	-1.08	2199635985	598805	12.33	3690	3830	3545	4795	2585	3690	3673.37	0.55	3826	4476	4082	3841	3447	3206	3962	3327	58	1105	500	2210	5	1	11698021	427	-2.88	0.50	12	5.12	-1269.00	7330.00	9480	20231227	-61.50	2760	20240909	32.25	9160	-60.15	20240103	2760	32.25	20240909	9480	-61.50	20231227	2760	32.25	20240909	1.74	N	187220	500	58 억	64234	N	N	N	N
5	20241129	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	15	2	0.41	2044461915	556522	11.46	3690	3830	3545	4795	2585	3690	3673.63	0.55	2573	4476	4082	3841	3447	3206	3962	3327	58	1105	500	2210	5	1	11698021	433	-2.92	0.51	12	4.76	-1269.00	7330.00	9480	20231227	-60.92	2760	20240909	34.24	9160	-59.55	20240103	2760	34.24	20240909	9480	-60.92	20231227	2760	34.24	20240909	1.74	N	187220	500	58 억	64234	N	N	N	N
6	20241129	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3575	-115	5	-3.12	1655974070	451120	9.29	3690	3830	3545	4795	2585	3690	3670.79	0.55	-14228	4476	4082	3841	3447	3206	3962	3327	58	1105	500	2210	5	1	11698021	418	-2.82	0.49	12	3.86	-1269.00	7330.00	9480	20231227	-62.29	2760	20240909	29.53	9160	-60.97	20240103	2760	29.53	20240909	9480	-62.29	20231227	2760	29.53	20240909	1.74	N	187220	500	58 억	64234	N	N	N	N
7	20241129	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-70	5	-1.90	1547522395	420973	8.67	3690	3830	3545	4795	2585	3690	3676.05	0.55	-15573	4476	4082	3841	3447	3206	3962	3327	58	1105	500	2210	5	1	11698021	423	-2.85	0.49	12	3.60	-1269.00	7330.00	9480	20231227	-61.81	2760	20240909	31.16	9160	-60.48	20240103	2760	31.16	20240909	9480	-61.81	20231227	2760	31.16	20240909	1.74	N	187220	500	58 억	64234	N	N	N	N
8	20241129	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-70	5	-1.90	1422587130	386455	7.96	3690	3830	3545	4795	2585	3690	3681.11	0.55	-15487	4476	4082	3841	3447	3206	3962	3327	58	1105	500	2210	5	1	11698021	423	-2.85	0.49	12	3.30	-1269.00	7330.00	9480	20231227	-61.81	2760	20240909	31.16	9160	-60.48	20240103	2760	31.16	20240909	9480	-61.81	20231227	2760	31.16	20240909	1.74	N	187220	500	58 억	64234	N	N	N	N
9	20241129	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-30	5	-0.81	190348945	51544	1.06	3690	3745	3650	4795	2585	3690	3692.96	0.55	-3259	4476	4082	3841	3447	3206	3962	3327	58	1105	500	2210	5	1	11698021	428	-2.88	0.50	12	0.44	-1269.00	7330.00	9480	20231227	-61.39	2760	20240909	32.61	9160	-60.04	20240103	2760	32.61	20240909	9480	-61.39	20231227	2760	32.61	20240909	1.74	N	187220	500	58 억	64234	N	N	N	N
10	20241128	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	-60	5	-1.60	18986400995	4835716	42.53	3710	4235	3600	4875	2625	3750	3926.34	0.42	12300	4536	4142	3646	3252	2756	4340	3450	58	1125	500	2250	5	1	11698021	432	-2.91	0.50	12	41.34	-1269.00	7330.00	9480	20231227	-61.08	2760	20240909	33.70	9160	-59.72	20240103	2760	33.70	20240909	9480	-61.08	20231227	2760	33.70	20240909	1.71	N	187220	500	58 억	48899	N	N	N	N
11	20241128	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3690	-60	5	-1.60	18875053535	4805464	42.26	3710	4235	3600	4875	2625	3750	3927.83	0.42	12797	4536	4142	3646	3252	2756	4340	3450	58	1125	500	2250	5	1	11698021	432	-2.91	0.50	12	41.08	-1269.00	7330.00	9480	20231227	-61.08	2760	20240909	33.70	9160	-59.72	20240103	2760	33.70	20240909	9480	-61.08	20231227	2760	33.70	20240909	1.71	N	187220	500	58 억	48899	N	N	N	N
12	20241128	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	-40	5	-1.07	18464551225	4694200	41.28	3710	4235	3600	4875	2625	3750	3933.48	0.42	8161	4536	4142	3646	3252	2756	4340	3450	58	1125	500	2250	5	1	11698021	434	-2.92	0.51	12	40.13	-1269.00	7330.00	9480	20231227	-60.86	2760	20240909	34.42	9160	-59.50	20240103	2760	34.42	20240909	9480	-60.86	20231227	2760	34.42	20240909	1.71	N	187220	500	58 억	48899	N	N	N	N
13	20241128	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	-5	5	-0.13	17237977695	4364326	38.38	3710	4235	3600	4875	2625	3750	3949.75	0.42	4943	4536	4142	3646	3252	2756	4340	3450	58	1125	500	2250	5	1	11698021	438	-2.95	0.51	12	37.31	-1269.00	7330.00	9480	20231227	-60.50	2760	20240909	35.69	9160	-59.12	20240103	2760	35.69	20240909	9480	-60.50	20231227	2760	35.69	20240909	1.71	N	187220	500	58 억	48899	N	N	N	N
14	20241128	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	225	2	6.00	12696867680	3218585	28.31	3710	4235	3600	4875	2625	3750	3944.86	0.42	-6511	4536	4142	3646	3252	2756	4340	3450	58	1125	500	2250	5	1	11698021	465	-3.13	0.54	12	27.51	-1269.00	7330.00	9480	20231227	-58.07	2760	20240909	44.02	9160	-56.60	20240103	2760	44.02	20240909	9480	-58.07	20231227	2760	44.02	20240909	1.71	N	187220	500	58 억	48899	N	N	N	N
15	20241128	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-15	5	-0.40	6407103935	1671694	14.70	3710	4080	3600	4875	2625	3750	3832.70	0.42	11020	4536	4142	3646	3252	2756	4340	3450	58	1125	500	2250	5	1	11698021	437	-2.94	0.51	12	14.29	-1269.00	7330.00	9480	20231227	-60.60	2760	20240909	35.33	9160	-59.22	20240103	2760	35.33	20240909	9480	-60.60	20231227	2760	35.33	20240909	1.71	N	187220	500	58 억	48899	N	N	N	N
16	20241128	101021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	65	2	1.73	5792796585	1508605	13.27	3710	4080	3600	4875	2625	3750	3839.84	0.42	9008	4536	4142	3646	3252	2756	4340	3450	58	1125	500	2250	5	1	11698021	446	-3.01	0.52	12	12.90	-1269.00	7330.00	9480	20231227	-59.76	2760	20240909	38.22	9160	-58.35	20240103	2760	38.22	20240909	9480	-59.76	20231227	2760	38.22	20240909	1.71	N	187220	500	58 억	48899	N	N	N	N
17	20241128	091018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3620	-130	5	-3.47	997077405	271167	2.38	3710	3770	3600	4875	2625	3750	3676.99	0.42	42785	4536	4142	3646	3252	2756	4340	3450	58	1125	500	2250	5	1	11698021	423	-2.85	0.49	12	2.32	-1269.00	7330.00	9480	20231227	-61.81	2760	20240909	31.16	9160	-60.48	20240103	2760	31.16	20240909	9480	-61.81	20231227	2760	31.16	20240909	1.71	N	187220	500	58 억	48899	N	N	N	N
18	20241127	160955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	600	2	19.05	41961824650	11159901	8069.75	3185	4040	3150	4095	2205	3150	3760.08	1.01	-68277	3390	3270	3175	3055	2960	3330	3115	58	945	500	1890	5	1	11698021	439	-2.96	0.51	12	95.40	-1269.00	7330.00	9480	20231227	-60.44	2760	20240909	35.87	9160	-59.06	20240103	2760	35.87	20240909	9480	-60.44	20231227	2760	35.87	20240909	1.79	N	187220	500	58 억	118049	N	N	N	N
19	20241127	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3700	550	2	17.46	41348606645	10995727	7951.04	3185	4040	3150	4095	2205	3150	3760.45	1.01	-65524	3390	3270	3175	3055	2960	3330	3115	58	945	500	1890	5	1	11698021	433	-2.92	0.50	12	94.00	-1269.00	7330.00	9480	20231227	-60.97	2760	20240909	34.06	9160	-59.61	20240103	2760	34.06	20240909	9480	-60.97	20231227	2760	34.06	20240909	1.79	N	187220	500	58 억	118049	N	N	N	N
20	20241127	141011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3760	610	2	19.37	37242693640	9907856	7164.39	3185	4040	3150	4095	2205	3150	3758.93	1.01	-71138	3390	3270	3175	3055	2960	3330	3115	58	945	500	1890	5	1	11698021	440	-2.96	0.51	12	84.70	-1269.00	7330.00	9480	20231227	-60.34	2760	20240909	36.23	9160	-58.95	20240103	2760	36.23	20240909	9480	-60.34	20231227	2760	36.23	20240909	1.79	N	187220	500	58 억	118049	N	N	N	N
21	20241127	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	365	2	11.59	28453124140	7561906	5468.03	3185	4040	3150	4095	2205	3150	3762.72	1.01	-67663	3390	3270	3175	3055	2960	3330	3115	58	945	500	1890	5	1	11698021	411	-2.77	0.48	12	64.64	-1269.00	7330.00	9480	20231227	-62.92	2760	20240909	27.36	9160	-61.63	20240103	2760	27.36	20240909	9480	-62.92	20231227	2760	27.36	20240909	1.79	N	187220	500	58 억	118049	N	N	N	N
22	20241127	121016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	310	2	9.84	27449617920	7274615	5260.29	3185	4040	3150	4095	2205	3150	3773.38	1.01	-52821	3390	3270	3175	3055	2960	3330	3115	58	945	500	1890	5	1	11698021	405	-2.73	0.47	12	62.19	-1269.00	7330.00	9480	20231227	-63.50	2760	20240909	25.36	9160	-62.23	20240103	2760	25.36	20240909	9480	-63.50	20231227	2760	25.36	20240909	1.79	N	187220	500	58 억	118049	N	N	N	N
23	20241127	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	765	2	24.29	21744543605	5727143	4141.31	3185	4040	3150	4095	2205	3150	3796.80	1.01	-5815	3390	3270	3175	3055	2960	3330	3115	58	945	500	1890	5	1	11698021	458	-3.09	0.53	12	48.96	-1269.00	7330.00	9480	20231227	-58.70	2760	20240909	41.85	9160	-57.26	20240103	2760	41.85	20240909	9480	-58.70	20231227	2760	41.85	20240909	1.79	N	187220	500	58 억	118049	N	N	N	N
24	20241127	101013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	715	2	22.70	10136631200	2754893	1992.07	3185	3870	3150	4095	2205	3150	3679.58	1.01	-58627	3390	3270	3175	3055	2960	3330	3115	58	945	500	1890	5	1	11698021	452	-3.05	0.53	12	23.55	-1269.00	7330.00	9480	20231227	-59.23	2760	20240909	40.04	9160	-57.81	20240103	2760	40.04	20240909	9480	-59.23	20231227	2760	40.04	20240909	1.79	N	187220	500	58 억	118049	N	N	N	N
25	20241127	091012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	105	2	3.33	112613710	34763	25.14	3185	3270	3150	4095	2205	3150	3240.51	1.01	765	3390	3270	3175	3055	2960	3330	3115	58	945	500	1890	5	1	11698021	381	-2.57	0.44	12	0.30	-1269.00	7330.00	9480	20231227	-65.66	2760	20240909	17.93	9160	-64.47	20240103	2760	17.93	20240909	9480	-65.66	20231227	2760	17.93	20240909	1.79	N	187220	500	58 억	118049	N	N	N	N
26	20241126	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	85	2	2.77	428558290	135786	325.20	3110	3295	3080	3980	2150	3065	3156.13	1.09	-9674	3155	3110	3075	3030	2995	3132	3052	58	915	500	1830	5	1	11698021	368	-2.48	0.43	12	1.16	-1269.00	7330.00	9480	20231227	-66.77	2760	20240909	14.13	9160	-65.61	20240103	2760	14.13	20240909	9480	-66.77	20231227	2760	14.13	20240909	1.80	N	187220	500	58 억	126959	N	N	N	N
27	20241126	151006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	110	2	3.59	413151610	130909	313.52	3110	3295	3080	3980	2150	3065	3156.02	1.09	-9408	3155	3110	3075	3030	2995	3132	3052	58	915	500	1830	5	1	11698021	371	-2.50	0.43	12	1.12	-1269.00	7330.00	9480	20231227	-66.51	2760	20240909	15.04	9160	-65.34	20240103	2760	15.04	20240909	9480	-66.51	20231227	2760	15.04	20240909	1.80	N	187220	500	58 억	126959	N	N	N	N
28	20241126	141007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3140	75	2	2.45	205641035	65586	157.08	3110	3175	3080	3980	2150	3065	3135.44	1.09	-9974	3155	3110	3075	3030	2995	3132	3052	58	915	500	1830	5	1	11698021	367	-2.47	0.43	12	0.56	-1269.00	7330.00	9480	20231227	-66.88	2760	20240909	13.77	9160	-65.72	20240103	2760	13.77	20240909	9480	-66.88	20231227	2760	13.77	20240909	1.80	N	187220	500	58 억	126959	N	N	N	N
29	20241126	131003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	60	2	1.96	179826440	57322	137.29	3110	3175	3080	3980	2150	3065	3137.13	1.09	-10343	3155	3110	3075	3030	2995	3132	3052	58	915	500	1830	5	1	11698021	366	-2.46	0.43	12	0.49	-1269.00	7330.00	9480	20231227	-67.04	2760	20240909	13.22	9160	-65.88	20240103	2760	13.22	20240909	9480	-67.04	20231227	2760	13.22	20240909	1.80	N	187220	500	58 억	126959	N	N	N	N
30	20241126	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	65	2	2.12	162729910	51875	124.24	3110	3175	3080	3980	2150	3065	3136.96	1.09	-11400	3155	3110	3075	3030	2995	3132	3052	58	915	500	1830	5	1	11698021	366	-2.47	0.43	12	0.44	-1269.00	7330.00	9480	20231227	-66.98	2760	20240909	13.41	9160	-65.83	20240103	2760	13.41	20240909	9480	-66.98	20231227	2760	13.41	20240909	1.80	N	187220	500	58 억	126959	N	N	N	N
31	20241126	111014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	80	2	2.61	160225865	51076	122.33	3110	3175	3080	3980	2150	3065	3137.01	1.09	-11327	3155	3110	3075	3030	2995	3132	3052	58	915	500	1830	5	1	11698021	368	-2.48	0.43	12	0.44	-1269.00	7330.00	9480	20231227	-66.82	2760	20240909	13.95	9160	-65.67	20240103	2760	13.95	20240909	9480	-66.82	20231227	2760	13.95	20240909	1.80	N	187220	500	58 억	126959	N	N	N	N
32	20241126	101019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	65	2	2.12	114831145	36649	87.77	3110	3175	3080	3980	2150	3065	3133.27	1.09	-9798	3155	3110	3075	3030	2995	3132	3052	58	915	500	1830	5	1	11698021	366	-2.47	0.43	12	0.31	-1269.00	7330.00	9480	20231227	-66.98	2760	20240909	13.41	9160	-65.83	20240103	2760	13.41	20240909	9480	-66.98	20231227	2760	13.41	20240909	1.80	N	187220	500	58 억	126959	N	N	N	N
33	20241126	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	25	2	0.82	15754570	5052	12.10	3110	3145	3085	3980	2150	3065	3118.48	1.09	-2270	3155	3110	3075	3030	2995	3132	3052	58	915	500	1830	5	1	11698021	361	-2.43	0.42	12	0.04	-1269.00	7330.00	9480	20231227	-67.41	2760	20240909	11.96	9160	-66.27	20240103	2760	11.96	20240909	9480	-67.41	20231227	2760	11.96	20240909	1.80	N	187220	500	58 억	126959	N	N	N	N
34	20241125	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	25	2	0.82	128384655	41617	88.53	3040	3120	3040	3950	2130	3040	3084.91	0.93	17916	3183	3111	3063	2991	2943	3087	2967	58	910	500	1820	5	1	11698021	359	-2.42	0.42	12	0.36	-1269.00	7330.00	9480	20231227	-67.67	2760	20240909	11.05	9160	-66.54	20240103	2760	11.05	20240909	9480	-67.67	20231227	2760	11.05	20240909	1.82	N	187220	500	58 억	109082	N	N	N	N
35	20241125	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	15	2	0.49	123880965	40148	85.41	3040	3120	3040	3950	2130	3040	3085.61	0.93	16917	3183	3111	3063	2991	2943	3087	2967	58	910	500	1820	5	1	11698021	357	-2.41	0.42	12	0.34	-1269.00	7330.00	9480	20231227	-67.77	2760	20240909	10.69	9160	-66.65	20240103	2760	10.69	20240909	9480	-67.77	20231227	2760	10.69	20240909	1.82	N	187220	500	58 억	109082	N	N	N	N
36	20241125	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	70	2	2.30	95661550	30998	65.94	3040	3120	3040	3950	2130	3040	3086.06	0.93	14400	3183	3111	3063	2991	2943	3087	2967	58	910	500	1820	5	1	11698021	364	-2.45	0.42	12	0.26	-1269.00	7330.00	9480	20231227	-67.19	2760	20240909	12.68	9160	-66.05	20240103	2760	12.68	20240909	9480	-67.19	20231227	2760	12.68	20240909	1.82	N	187220	500	58 억	109082	N	N	N	N
37	20241125	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	60	2	1.97	93731740	30378	64.62	3040	3120	3040	3950	2130	3040	3085.51	0.93	14072	3183	3111	3063	2991	2943	3087	2967	58	910	500	1820	5	1	11698021	363	-2.44	0.42	12	0.26	-1269.00	7330.00	9480	20231227	-67.30	2760	20240909	12.32	9160	-66.16	20240103	2760	12.32	20240909	9480	-67.30	20231227	2760	12.32	20240909	1.82	N	187220	500	58 억	109082	N	N	N	N
38	20241125	121005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	75	2	2.47	84656815	27462	58.42	3040	3120	3040	3950	2130	3040	3082.69	0.93	13834	3183	3111	3063	2991	2943	3087	2967	58	910	500	1820	5	1	11698021	364	-2.45	0.42	12	0.23	-1269.00	7330.00	9480	20231227	-67.14	2760	20240909	12.86	9160	-65.99	20240103	2760	12.86	20240909	9480	-67.14	20231227	2760	12.86	20240909	1.82	N	187220	500	58 억	109082	N	N	N	N
39	20241125	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	40	2	1.32	72023245	23390	49.76	3040	3120	3040	3950	2130	3040	3079.23	0.93	13443	3183	3111	3063	2991	2943	3087	2967	58	910	500	1820	5	1	11698021	360	-2.43	0.42	12	0.20	-1269.00	7330.00	9480	20231227	-67.51	2760	20240909	11.59	9160	-66.38	20240103	2760	11.59	20240909	9480	-67.51	20231227	2760	11.59	20240909	1.82	N	187220	500	58 억	109082	N	N	N	N
40	20241125	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	40	2	1.32	45071380	14638	31.14	3040	3120	3040	3950	2130	3040	3079.07	0.93	5297	3183	3111	3063	2991	2943	3087	2967	58	910	500	1820	5	1	11698021	360	-2.43	0.42	12	0.13	-1269.00	7330.00	9480	20231227	-67.51	2760	20240909	11.59	9160	-66.38	20240103	2760	11.59	20240909	9480	-67.51	20231227	2760	11.59	20240909	1.82	N	187220	500	58 억	109082	N	N	N	N
41	20241125	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	30	2	0.99	13800870	4527	9.63	3040	3070	3040	3950	2130	3040	3048.57	0.93	2620	3183	3111	3063	2991	2943	3087	2967	58	910	500	1820	5	1	11698021	359	-2.42	0.42	12	0.04	-1269.00	7330.00	9480	20231227	-67.62	2760	20240909	11.23	9160	-66.48	20240103	2760	11.23	20240909	9480	-67.62	20231227	2760	11.23	20240909	1.82	N	187220	500	58 억	109082	N	N	N	N
42	20241122	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-15	5	-0.49	141052105	45938	126.80	3060	3135	3015	3970	2140	3055	3070.92	0.99	-8019	3131	3092	3021	2982	2911	3112	3002	58	915	500	1830	5	1	11698021	356	-2.40	0.41	12	0.39	-1269.00	7330.00	9480	20231227	-67.93	2760	20240909	10.14	9160	-66.81	20240103	2760	10.14	20240909	9480	-67.93	20231227	2760	10.14	20240909	1.88	N	187220	500	58 억	115911	N	N	N	N
43	20241122	150908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	20	2	0.65	136941390	44586	123.07	3060	3135	3015	3970	2140	3055	3071.40	0.99	-7659	3131	3092	3021	2982	2911	3112	3002	58	915	500	1830	5	1	11698021	360	-2.42	0.42	12	0.38	-1269.00	7330.00	9480	20231227	-67.56	2760	20240909	11.41	9160	-66.43	20240103	2760	11.41	20240909	9480	-67.56	20231227	2760	11.41	20240909	1.88	N	187220	500	58 억	115911	N	N	N	N
44	20241122	140909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-5	5	-0.16	116013355	37712	104.10	3060	3135	3050	3970	2140	3055	3076.30	0.99	-11315	3131	3092	3021	2982	2911	3112	3002	58	915	500	1830	5	1	11698021	357	-2.40	0.42	12	0.32	-1269.00	7330.00	9480	20231227	-67.83	2760	20240909	10.51	9160	-66.70	20240103	2760	10.51	20240909	9480	-67.83	20231227	2760	10.51	20240909	1.88	N	187220	500	58 억	115911	N	N	N	N
45	20241122	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	20	2	0.65	109852905	35697	98.53	3060	3135	3055	3970	2140	3055	3077.37	0.99	-11830	3131	3092	3021	2982	2911	3112	3002	58	915	500	1830	5	1	11698021	360	-2.42	0.42	12	0.31	-1269.00	7330.00	9480	20231227	-67.56	2760	20240909	11.41	9160	-66.43	20240103	2760	11.41	20240909	9480	-67.56	20231227	2760	11.41	20240909	1.88	N	187220	500	58 억	115911	N	N	N	N
46	20241122	120910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	25	2	0.82	98083210	31871	87.97	3060	3135	3055	3970	2140	3055	3077.51	0.99	-9401	3131	3092	3021	2982	2911	3112	3002	58	915	500	1830	5	1	11698021	360	-2.43	0.42	12	0.27	-1269.00	7330.00	9480	20231227	-67.51	2760	20240909	11.59	9160	-66.38	20240103	2760	11.59	20240909	9480	-67.51	20231227	2760	11.59	20240909	1.88	N	187220	500	58 억	115911	N	N	N	N
47	20241122	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	50	2	1.64	49639140	16061	44.33	3060	3135	3055	3970	2140	3055	3090.66	0.99	-7350	3131	3092	3021	2982	2911	3112	3002	58	915	500	1830	5	1	11698021	363	-2.45	0.42	12	0.14	-1269.00	7330.00	9480	20231227	-67.25	2760	20240909	12.50	9160	-66.10	20240103	2760	12.50	20240909	9480	-67.25	20231227	2760	12.50	20240909	1.88	N	187220	500	58 억	115911	N	N	N	N
48	20241122	100919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	45	2	1.47	27534000	8892	24.54	3060	3135	3055	3970	2140	3055	3096.49	0.99	-3410	3131	3092	3021	2982	2911	3112	3002	58	915	500	1830	5	1	11698021	363	-2.44	0.42	12	0.08	-1269.00	7330.00	9480	20231227	-67.30	2760	20240909	12.32	9160	-66.16	20240103	2760	12.32	20240909	9480	-67.30	20231227	2760	12.32	20240909	1.88	N	187220	500	58 억	115911	N	N	N	N
49	20241122	090911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	5	2	0.16	7722625	2525	6.97	3060	3060	3055	3970	2140	3055	3058.47	0.99	-342	3131	3092	3021	2982	2911	3112	3002	58	915	500	1830	5	1	11698021	358	-2.41	0.42	12	0.02	-1269.00	7330.00	9480	20231227	-67.72	2760	20240909	10.87	9160	-66.59	20240103	2760	10.87	20240909	9480	-67.72	20231227	2760	10.87	20240909	1.88	N	187220	500	58 억	115911	N	N	N	N
50	20241121	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	5	2	0.16	109153540	36150	103.11	3050	3060	2950	3965	2135	3050	3019.46	1.00	492	3150	3100	3065	3015	2980	3125	3040	58	915	500	1830	5	1	11698021	357	-2.41	0.42	12	0.31	-1269.00	7330.00	9480	20231227	-67.77	2760	20240909	10.69	9160	-66.65	20240103	2760	10.69	20240909	9480	-67.77	20231227	2760	10.69	20240909	1.77	N	187220	500	58 억	116420	N	N	N	N
51	20241121	150920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-5	5	-0.16	97814630	32416	92.46	3050	3060	2950	3965	2135	3050	3017.48	1.00	709	3150	3100	3065	3015	2980	3125	3040	58	915	500	1830	5	1	11698021	356	-2.40	0.42	12	0.28	-1269.00	7330.00	9480	20231227	-67.88	2760	20240909	10.33	9160	-66.76	20240103	2760	10.33	20240909	9480	-67.88	20231227	2760	10.33	20240909	1.77	N	187220	500	58 억	116420	N	N	N	N
52	20241121	140918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	5	2	0.16	87209815	28927	82.51	3050	3060	2950	3965	2135	3050	3014.82	1.00	207	3150	3100	3065	3015	2980	3125	3040	58	915	500	1830	5	1	11698021	357	-2.41	0.42	12	0.25	-1269.00	7330.00	9480	20231227	-67.77	2760	20240909	10.69	9160	-66.65	20240103	2760	10.69	20240909	9480	-67.77	20231227	2760	10.69	20240909	1.77	N	187220	500	58 억	116420	N	N	N	N
53	20241121	130911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	5	2	0.16	82493425	27375	78.08	3050	3060	2950	3965	2135	3050	3013.46	1.00	257	3150	3100	3065	3015	2980	3125	3040	58	915	500	1830	5	1	11698021	357	-2.41	0.42	12	0.23	-1269.00	7330.00	9480	20231227	-67.77	2760	20240909	10.69	9160	-66.65	20240103	2760	10.69	20240909	9480	-67.77	20231227	2760	10.69	20240909	1.77	N	187220	500	58 억	116420	N	N	N	N
54	20241121	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	0	3	0.00	78300630	25993	74.14	3050	3060	2950	3965	2135	3050	3012.37	1.00	-137	3150	3100	3065	3015	2980	3125	3040	58	915	500	1830	5	1	11698021	357	-2.40	0.42	12	0.22	-1269.00	7330.00	9480	20231227	-67.83	2760	20240909	10.51	9160	-66.70	20240103	2760	10.51	20240909	9480	-67.83	20231227	2760	10.51	20240909	1.77	N	187220	500	58 억	116420	N	N	N	N
55	20241121	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-15	5	-0.49	66718005	22175	63.25	3050	3060	2950	3965	2135	3050	3008.70	1.00	-337	3150	3100	3065	3015	2980	3125	3040	58	915	500	1830	5	1	11698021	355	-2.39	0.41	12	0.19	-1269.00	7330.00	9480	20231227	-67.99	2760	20240909	9.96	9160	-66.87	20240103	2760	9.96	20240909	9480	-67.99	20231227	2760	9.96	20240909	1.77	N	187220	500	58 억	116420	N	N	N	N
56	20241121	100915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-30	5	-0.98	49414035	16439	46.89	3050	3060	2950	3965	2135	3050	3005.90	1.00	82	3150	3100	3065	3015	2980	3125	3040	58	915	500	1830	5	1	11698021	353	-2.38	0.41	12	0.14	-1269.00	7330.00	9480	20231227	-68.14	2760	20240909	9.42	9160	-67.03	20240103	2760	9.42	20240909	9480	-68.14	20231227	2760	9.42	20240909	1.77	N	187220	500	58 억	116420	N	N	N	N
57	20241121	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	0	3	0.00	2855175	937	2.67	3050	3060	3025	3965	2135	3050	3047.15	1.00	31	3150	3100	3065	3015	2980	3125	3040	58	915	500	1830	5	1	11698021	357	-2.40	0.42	12	0.01	-1269.00	7330.00	9480	20231227	-67.83	2760	20240909	10.51	9160	-66.70	20240103	2760	10.51	20240909	9480	-67.83	20231227	2760	10.51	20240909	1.77	N	187220	500	58 억	116420	N	N	N	N
58	20241120	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	35	2	1.16	107625525	35009	32.90	3045	3115	3030	3915	2115	3015	3074.54	0.88	12680	3235	3125	3015	2905	2795	3070	2850	58	900	500	1800	5	1	11698021	357	-2.40	0.42	12	0.30	-1269.00	7330.00	9480	20231227	-67.83	2760	20240909	10.51	9160	-66.70	20240103	2760	10.51	20240909	9480	-67.83	20231227	2760	10.51	20240909	1.72	N	187220	500	58 억	102600	N	N	N	N
59	20241120	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	50	2	1.66	101750850	33084	31.09	3045	3115	3030	3915	2115	3015	3075.53	0.88	12096	3235	3125	3015	2905	2795	3070	2850	58	900	500	1800	5	1	11698021	359	-2.42	0.42	12	0.28	-1269.00	7330.00	9480	20231227	-67.67	2760	20240909	11.05	9160	-66.54	20240103	2760	11.05	20240909	9480	-67.67	20231227	2760	11.05	20240909	1.72	N	187220	500	58 억	102600	N	N	N	N
60	20241120	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	70	2	2.32	92853600	30184	28.37	3045	3115	3030	3915	2115	3015	3076.25	0.88	10284	3235	3125	3015	2905	2795	3070	2850	58	900	500	1800	5	1	11698021	361	-2.43	0.42	12	0.26	-1269.00	7330.00	9480	20231227	-67.46	2760	20240909	11.78	9160	-66.32	20240103	2760	11.78	20240909	9480	-67.46	20231227	2760	11.78	20240909	1.72	N	187220	500	58 억	102600	N	N	N	N
61	20241120	130923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	80	2	2.65	84519830	27486	25.83	3045	3115	3030	3915	2115	3015	3075.01	0.88	10171	3235	3125	3015	2905	2795	3070	2850	58	900	500	1800	5	1	11698021	362	-2.44	0.42	12	0.23	-1269.00	7330.00	9480	20231227	-67.35	2760	20240909	12.14	9160	-66.21	20240103	2760	12.14	20240909	9480	-67.35	20231227	2760	12.14	20240909	1.72	N	187220	500	58 억	102600	N	N	N	N
62	20241120	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	55	2	1.82	62073380	20229	19.01	3045	3095	3030	3915	2115	3015	3068.53	0.88	6824	3235	3125	3015	2905	2795	3070	2850	58	900	500	1800	5	1	11698021	359	-2.42	0.42	12	0.17	-1269.00	7330.00	9480	20231227	-67.62	2760	20240909	11.23	9160	-66.48	20240103	2760	11.23	20240909	9480	-67.62	20231227	2760	11.23	20240909	1.72	N	187220	500	58 억	102600	N	N	N	N
63	20241120	110923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	75	2	2.49	52127865	16992	15.97	3045	3095	3030	3915	2115	3015	3067.79	0.88	5526	3235	3125	3015	2905	2795	3070	2850	58	900	500	1800	5	1	11698021	361	-2.43	0.42	12	0.15	-1269.00	7330.00	9480	20231227	-67.41	2760	20240909	11.96	9160	-66.27	20240103	2760	11.96	20240909	9480	-67.41	20231227	2760	11.96	20240909	1.72	N	187220	500	58 억	102600	N	N	N	N
64	20241120	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	50	2	1.66	41724115	13600	12.78	3045	3095	3030	3915	2115	3015	3067.95	0.88	3492	3235	3125	3015	2905	2795	3070	2850	58	900	500	1800	5	1	11698021	359	-2.42	0.42	12	0.12	-1269.00	7330.00	9480	20231227	-67.67	2760	20240909	11.05	9160	-66.54	20240103	2760	11.05	20240909	9480	-67.67	20231227	2760	11.05	20240909	1.72	N	187220	500	58 억	102600	N	N	N	N
65	20241120	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	30	2	1.00	831465	274	0.26	3045	3045	3030	3915	2115	3015	3034.54	0.88	-183	3235	3125	3015	2905	2795	3070	2850	58	900	500	1800	5	1	11698021	356	-2.40	0.42	12	0.00	-1269.00	7330.00	9480	20231227	-67.88	2760	20240909	10.33	9160	-66.76	20240103	2760	10.33	20240909	9480	-67.88	20231227	2760	10.33	20240909	1.72	N	187220	500	58 억	102600	N	N	N	N
66	20241119	160830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	-110	5	-3.52	322012225	106249	141.96	3125	3125	2905	4060	2190	3125	3030.78	0.92	-5104	3245	3185	3115	3055	2985	3215	3085	58	935	500	1870	5	1	11698021	353	-2.38	0.41	12	0.91	-1269.00	7330.00	9480	20231227	-68.20	2760	20240909	9.24	9160	-67.09	20240103	2760	9.24	20240909	9480	-68.20	20231227	2760	9.24	20240909	1.75	N	187220	500	58 억	107953	N	N	N	N
67	20241119	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-125	5	-4.00	316058315	104274	139.32	3125	3125	2905	4060	2190	3125	3031.04	0.92	-4502	3245	3185	3115	3055	2985	3215	3085	58	935	500	1870	5	1	11698021	351	-2.36	0.41	12	0.89	-1269.00	7330.00	9480	20231227	-68.35	2760	20240909	8.70	9160	-67.25	20240103	2760	8.70	20240909	9480	-68.35	20231227	2760	8.70	20240909	1.75	N	187220	500	58 억	107953	N	N	N	N
68	20241119	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-100	5	-3.20	184789395	60503	80.84	3125	3125	3025	4060	2190	3125	3054.22	0.92	-8460	3245	3185	3115	3055	2985	3215	3085	58	935	500	1870	5	1	11698021	354	-2.38	0.41	12	0.52	-1269.00	7330.00	9480	20231227	-68.09	2760	20240909	9.60	9160	-66.98	20240103	2760	9.60	20240909	9480	-68.09	20231227	2760	9.60	20240909	1.75	N	187220	500	58 억	107953	N	N	N	N
69	20241119	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-60	5	-1.92	119179475	38902	51.98	3125	3125	3045	4060	2190	3125	3063.58	0.92	-346	3245	3185	3115	3055	2985	3215	3085	58	935	500	1870	5	1	11698021	359	-2.42	0.42	12	0.33	-1269.00	7330.00	9480	20231227	-67.67	2760	20240909	11.05	9160	-66.54	20240103	2760	11.05	20240909	9480	-67.67	20231227	2760	11.05	20240909	1.75	N	187220	500	58 억	107953	N	N	N	N
70	20241119	120837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-55	5	-1.76	107647415	35127	46.93	3125	3125	3045	4060	2190	3125	3064.52	0.92	544	3245	3185	3115	3055	2985	3215	3085	58	935	500	1870	5	1	11698021	359	-2.42	0.42	12	0.30	-1269.00	7330.00	9480	20231227	-67.62	2760	20240909	11.23	9160	-66.48	20240103	2760	11.23	20240909	9480	-67.62	20231227	2760	11.23	20240909	1.75	N	187220	500	58 억	107953	N	N	N	N
71	20241119	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-55	5	-1.76	83413965	27216	36.36	3125	3125	3045	4060	2190	3125	3064.89	0.92	2702	3245	3185	3115	3055	2985	3215	3085	58	935	500	1870	5	1	11698021	359	-2.42	0.42	12	0.23	-1269.00	7330.00	9480	20231227	-67.62	2760	20240909	11.23	9160	-66.48	20240103	2760	11.23	20240909	9480	-67.62	20231227	2760	11.23	20240909	1.75	N	187220	500	58 억	107953	N	N	N	N
72	20241119	100909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-70	5	-2.24	63696405	20791	27.78	3125	3125	3045	4060	2190	3125	3063.65	0.92	5230	3245	3185	3115	3055	2985	3215	3085	58	935	500	1870	5	1	11698021	357	-2.41	0.42	12	0.18	-1269.00	7330.00	9480	20231227	-67.77	2760	20240909	10.69	9160	-66.65	20240103	2760	10.69	20240909	9480	-67.77	20231227	2760	10.69	20240909	1.75	N	187220	500	58 억	107953	N	N	N	N
73	20241119	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-25	5	-0.80	1754430	567	0.76	3125	3125	3090	4060	2190	3125	3094.23	0.92	18	3245	3185	3115	3055	2985	3215	3085	58	935	500	1870	5	1	11698021	363	-2.44	0.42	12	0.00	-1269.00	7330.00	9480	20231227	-67.30	2760	20240909	12.32	9160	-66.16	20240103	2760	12.32	20240909	9480	-67.30	20231227	2760	12.32	20240909	1.75	N	187220	500	58 억	107953	N	N	N	N
74	20241118	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	5	2	0.16	228744345	73576	73.97	3100	3175	3045	4055	2185	3120	3108.95	0.93	-668	3243	3181	3138	3076	3033	3212	3107	58	935	500	1870	5	1	11698021	366	-2.46	0.43	12	0.63	-1269.00	7330.00	9480	20231227	-67.04	2760	20240909	13.22	9160	-65.88	20240103	2760	13.22	20240909	9480	-67.04	20231227	2760	13.22	20240909	1.83	N	187220	500	58 억	108623	N	N	N	N
75	20241118	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-15	5	-0.48	222042000	71431	71.81	3100	3175	3045	4055	2185	3120	3108.48	0.93	-121	3243	3181	3138	3076	3033	3212	3107	58	935	500	1870	5	1	11698021	363	-2.45	0.42	12	0.61	-1269.00	7330.00	9480	20231227	-67.25	2760	20240909	12.50	9160	-66.10	20240103	2760	12.50	20240909	9480	-67.25	20231227	2760	12.50	20240909	1.83	N	187220	500	58 억	108623	N	N	N	N
76	20241118	140847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	-50	5	-1.60	194748440	62597	62.93	3100	3175	3045	4055	2185	3120	3111.15	0.93	-946	3243	3181	3138	3076	3033	3212	3107	58	935	500	1870	5	1	11698021	359	-2.42	0.42	12	0.54	-1269.00	7330.00	9480	20231227	-67.62	2760	20240909	11.23	9160	-66.48	20240103	2760	11.23	20240909	9480	-67.62	20231227	2760	11.23	20240909	1.83	N	187220	500	58 억	108623	N	N	N	N
77	20241118	130843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	-40	5	-1.28	172875750	55490	55.78	3100	3175	3045	4055	2185	3120	3115.44	0.93	645	3243	3181	3138	3076	3033	3212	3107	58	935	500	1870	5	1	11698021	360	-2.43	0.42	12	0.47	-1269.00	7330.00	9480	20231227	-67.51	2760	20240909	11.59	9160	-66.38	20240103	2760	11.59	20240909	9480	-67.51	20231227	2760	11.59	20240909	1.83	N	187220	500	58 억	108623	N	N	N	N
78	20241118	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	0	3	0.00	130425055	41784	42.00	3100	3175	3045	4055	2185	3120	3121.41	0.93	6745	3243	3181	3138	3076	3033	3212	3107	58	935	500	1870	5	1	11698021	365	-2.46	0.43	12	0.36	-1269.00	7330.00	9480	20231227	-67.09	2760	20240909	13.04	9160	-65.94	20240103	2760	13.04	20240909	9480	-67.09	20231227	2760	13.04	20240909	1.83	N	187220	500	58 억	108623	N	N	N	N
79	20241118	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-5	5	-0.16	114413765	36648	36.84	3100	3175	3045	4055	2185	3120	3121.96	0.93	6362	3243	3181	3138	3076	3033	3212	3107	58	935	500	1870	5	1	11698021	364	-2.45	0.42	12	0.31	-1269.00	7330.00	9480	20231227	-67.14	2760	20240909	12.86	9160	-65.99	20240103	2760	12.86	20240909	9480	-67.14	20231227	2760	12.86	20240909	1.83	N	187220	500	58 억	108623	N	N	N	N
80	20241118	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-5	5	-0.16	77644315	24848	24.98	3100	3175	3045	4055	2185	3120	3124.77	0.93	5161	3243	3181	3138	3076	3033	3212	3107	58	935	500	1870	5	1	11698021	364	-2.45	0.42	12	0.21	-1269.00	7330.00	9480	20231227	-67.14	2760	20240909	12.86	9160	-65.99	20240103	2760	12.86	20240909	9480	-67.14	20231227	2760	12.86	20240909	1.83	N	187220	500	58 억	108623	N	N	N	N
81	20241118	090835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-55	5	-1.76	11135645	3628	3.65	3100	3100	3045	4055	2185	3120	3069.35	0.93	1411	3243	3181	3138	3076	3033	3212	3107	58	935	500	1870	5	1	11698021	359	-2.42	0.42	12	0.03	-1269.00	7330.00	9480	20231227	-67.67	2760	20240909	11.05	9160	-66.54	20240103	2760	11.05	20240909	9480	-67.67	20231227	2760	11.05	20240909	1.83	N	187220	500	58 억	108623	N	N	N	N
82	20241115	160905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-35	5	-1.11	307288995	97464	207.24	3095	3200	3095	4100	2210	3155	3152.85	0.82	10957	3288	3221	3133	3066	2978	3255	3100	58	945	500	1890	5	1	11698021	365	-2.46	0.43	12	0.83	-1269.00	7330.00	9480	20231227	-67.09	2760	20240909	13.04	9160	-65.94	20240103	2760	13.04	20240909	9480	-67.09	20231227	2760	13.04	20240909	1.81	N	187220	500	58 억	96426	N	N	N	N
83	20241115	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	-10	5	-0.32	288464005	91454	194.46	3095	3200	3095	4100	2210	3155	3154.20	0.82	10494	3288	3221	3133	3066	2978	3255	3100	58	945	500	1890	5	1	11698021	368	-2.48	0.43	12	0.78	-1269.00	7330.00	9480	20231227	-66.82	2760	20240909	13.95	9160	-65.67	20240103	2760	13.95	20240909	9480	-66.82	20231227	2760	13.95	20240909	1.81	N	187220	500	58 억	96426	N	N	N	N
84	20241115	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	30	2	0.95	219091100	69485	147.75	3095	3200	3095	4100	2210	3155	3153.07	0.82	8656	3288	3221	3133	3066	2978	3255	3100	58	945	500	1890	5	1	11698021	373	-2.51	0.43	12	0.59	-1269.00	7330.00	9480	20231227	-66.40	2760	20240909	15.40	9160	-65.23	20240103	2760	15.40	20240909	9480	-66.40	20231227	2760	15.40	20240909	1.81	N	187220	500	58 억	96426	N	N	N	N
85	20241115	130922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	15	2	0.48	146525215	46527	98.93	3095	3200	3095	4100	2210	3155	3149.25	0.82	-2000	3288	3221	3133	3066	2978	3255	3100	58	945	500	1890	5	1	11698021	371	-2.50	0.43	12	0.40	-1269.00	7330.00	9480	20231227	-66.56	2760	20240909	14.86	9160	-65.39	20240103	2760	14.86	20240909	9480	-66.56	20231227	2760	14.86	20240909	1.81	N	187220	500	58 억	96426	N	N	N	N
86	20241115	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3155	0	3	0.00	99653765	31721	67.45	3095	3200	3095	4100	2210	3155	3141.57	0.82	-6733	3288	3221	3133	3066	2978	3255	3100	58	945	500	1890	5	1	11698021	369	-2.49	0.43	12	0.27	-1269.00	7330.00	9480	20231227	-66.72	2760	20240909	14.31	9160	-65.56	20240103	2760	14.31	20240909	9480	-66.72	20231227	2760	14.31	20240909	1.81	N	187220	500	58 억	96426	N	N	N	N
87	20241115	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	-5	5	-0.16	93062145	29621	62.98	3095	3200	3095	4100	2210	3155	3141.76	0.82	-6129	3288	3221	3133	3066	2978	3255	3100	58	945	500	1890	5	1	11698021	368	-2.48	0.43	12	0.25	-1269.00	7330.00	9480	20231227	-66.77	2760	20240909	14.13	9160	-65.61	20240103	2760	14.13	20240909	9480	-66.77	20231227	2760	14.13	20240909	1.81	N	187220	500	58 억	96426	N	N	N	N
88	20241115	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	-20	5	-0.63	46909775	15008	31.91	3095	3155	3095	4100	2210	3155	3125.65	0.82	-5034	3288	3221	3133	3066	2978	3255	3100	58	945	500	1890	5	1	11698021	367	-2.47	0.43	12	0.13	-1269.00	7330.00	9480	20231227	-66.93	2760	20240909	13.59	9160	-65.78	20240103	2760	13.59	20240909	9480	-66.93	20231227	2760	13.59	20240909	1.81	N	187220	500	58 억	96426	N	N	N	N
89	20241115	090824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	-10	5	-0.32	7812355	2502	5.32	3095	3150	3095	4100	2210	3155	3122.44	0.82	-261	3288	3221	3133	3066	2978	3255	3100	58	945	500	1890	5	1	11698021	368	-2.48	0.43	12	0.02	-1269.00	7330.00	9480	20231227	-66.82	2760	20240909	13.95	9160	-65.67	20240103	2760	13.95	20240909	9480	-66.82	20231227	2760	13.95	20240909	1.81	N	187220	500	58 억	96426	N	N	N	N
90	20241114	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-30	5	-0.95	144198470	46236	48.52	3125	3200	3045	4095	2205	3150	3118.75	0.80	2934	3363	3256	3183	3076	3003	3220	3040	58	945	500	1890	5	1	11698021	365	-2.46	0.43	12	0.40	-1269.00	7330.00	9480	20231227	-67.09	2760	20240909	13.04	9160	-65.94	20240103	2760	13.04	20240909	9480	-67.09	20231227	2760	13.04	20240909	1.78	N	187220	500	58 억	93050	N	N	N	N
91	20241114	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	-40	5	-1.27	137506275	44092	46.27	3125	3200	3045	4095	2205	3150	3118.62	0.80	1958	3363	3256	3183	3076	3003	3220	3040	58	945	500	1890	5	1	11698021	364	-2.45	0.42	12	0.38	-1269.00	7330.00	9480	20231227	-67.19	2760	20240909	12.68	9160	-66.05	20240103	2760	12.68	20240909	9480	-67.19	20231227	2760	12.68	20240909	1.78	N	187220	500	58 억	93050	N	N	N	N
92	20241114	140853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	-5	5	-0.16	116662580	37427	39.28	3125	3200	3045	4095	2205	3150	3117.07	0.80	2208	3363	3256	3183	3076	3003	3220	3040	58	945	500	1890	5	1	11698021	368	-2.48	0.43	12	0.32	-1269.00	7330.00	9480	20231227	-66.82	2760	20240909	13.95	9160	-65.67	20240103	2760	13.95	20240909	9480	-66.82	20231227	2760	13.95	20240909	1.78	N	187220	500	58 억	93050	N	N	N	N
93	20241114	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-30	5	-0.95	93342490	30002	31.48	3125	3200	3045	4095	2205	3150	3111.21	0.80	4799	3363	3256	3183	3076	3003	3220	3040	58	945	500	1890	5	1	11698021	365	-2.46	0.43	12	0.26	-1269.00	7330.00	9480	20231227	-67.09	2760	20240909	13.04	9160	-65.94	20240103	2760	13.04	20240909	9480	-67.09	20231227	2760	13.04	20240909	1.78	N	187220	500	58 억	93050	N	N	N	N
94	20241114	120853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	-75	5	-2.38	87187110	28013	29.40	3125	3200	3045	4095	2205	3150	3112.38	0.80	5024	3363	3256	3183	3076	3003	3220	3040	58	945	500	1890	5	1	11698021	360	-2.42	0.42	12	0.24	-1269.00	7330.00	9480	20231227	-67.56	2760	20240909	11.41	9160	-66.43	20240103	2760	11.41	20240909	9480	-67.56	20231227	2760	11.41	20240909	1.78	N	187220	500	58 억	93050	N	N	N	N
95	20241114	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-20	5	-0.63	37150590	11870	12.46	3125	3200	3115	4095	2205	3150	3129.79	0.80	1164	3363	3256	3183	3076	3003	3220	3040	58	945	500	1890	5	1	11698021	366	-2.47	0.43	12	0.10	-1269.00	7330.00	9480	20231227	-66.98	2760	20240909	13.41	9160	-65.83	20240103	2760	13.41	20240909	9480	-66.98	20231227	2760	13.41	20240909	1.78	N	187220	500	58 억	93050	N	N	N	N
96	20241114	100912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	-35	5	-1.11	3046530	975	1.02	3125	3150	3115	4095	2205	3150	3124.65	0.80	-32	3363	3256	3183	3076	3003	3220	3040	58	945	500	1890	5	1	11698021	364	-2.45	0.42	12	0.01	-1269.00	7330.00	9480	20231227	-67.14	2760	20240909	12.86	9160	-65.99	20240103	2760	12.86	20240909	9480	-67.14	20231227	2760	12.86	20240909	1.78	N	187220	500	58 억	93050	N	N	N	N
97	20241114	090847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	0	3	0.00	0	0	0.00	0	0	0	4095	2205	3150	0.00	0.80	0	3363	3256	3183	3076	3003	3220	3040	58	945	500	1890	5	1	11698021	368	-2.48	0.43	12	0.00	-1269.00	7330.00	9480	20231227	-66.77	2760	20240909	14.13	9160	-65.61	20240103	2760	14.13	20240909	9480	-66.77	20231227	2760	14.13	20240909	1.78	N	187220	500	58 억	93050	N	N	N	N
98	20241113	160536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	-140	5	-4.26	301568780	95216	97.32	3285	3290	3110	4275	2305	3290	3167.21	0.82	-1338	3530	3410	3340	3220	3150	3385	3195	58	985	500	1970	5	1	11698021	368	-2.48	0.43	12	0.81	-1269.00	7330.00	9480	20231227	-66.77	2760	20240909	14.13	9160	-65.61	20240103	2760	14.13	20240909	9480	-66.77	20231227	2760	14.13	20240909	1.71	N	187220	500	58 억	95374	N	N	N	N
99	20241113	150605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	-155	5	-4.71	289525170	91373	93.40	3285	3290	3110	4275	2305	3290	3168.61	0.82	70	3530	3410	3340	3220	3150	3385	3195	58	985	500	1970	5	1	11698021	367	-2.47	0.43	12	0.78	-1269.00	7330.00	9480	20231227	-66.93	2760	20240909	13.59	9160	-65.78	20240103	2760	13.59	20240909	9480	-66.93	20231227	2760	13.59	20240909	1.71	N	187220	500	58 억	95374	N	N	N	N
100	20241113	140602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	-155	5	-4.71	265087890	83573	85.42	3285	3290	3110	4275	2305	3290	3171.93	0.82	3122	3530	3410	3340	3220	3150	3385	3195	58	985	500	1970	5	1	11698021	367	-2.47	0.43	12	0.71	-1269.00	7330.00	9480	20231227	-66.93	2760	20240909	13.59	9160	-65.78	20240103	2760	13.59	20240909	9480	-66.93	20231227	2760	13.59	20240909	1.71	N	187220	500	58 억	95374	N	N	N	N
101	20241113	130600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-170	5	-5.17	243953415	76806	78.51	3285	3290	3110	4275	2305	3290	3176.23	0.82	3980	3530	3410	3340	3220	3150	3385	3195	58	985	500	1970	5	1	11698021	365	-2.46	0.43	12	0.66	-1269.00	7330.00	9480	20231227	-67.09	2760	20240909	13.04	9160	-65.94	20240103	2760	13.04	20240909	9480	-67.09	20231227	2760	13.04	20240909	1.71	N	187220	500	58 억	95374	N	N	N	N
102	20241113	120557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-160	5	-4.86	220005005	69128	70.66	3285	3290	3110	4275	2305	3290	3182.57	0.82	5027	3530	3410	3340	3220	3150	3385	3195	58	985	500	1970	5	1	11698021	366	-2.47	0.43	12	0.59	-1269.00	7330.00	9480	20231227	-66.98	2760	20240909	13.41	9160	-65.83	20240103	2760	13.41	20240909	9480	-66.98	20231227	2760	13.41	20240909	1.71	N	187220	500	58 억	95374	N	N	N	N
103	20241113	110555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	-120	5	-3.65	180849165	56623	57.88	3285	3290	3135	4275	2305	3290	3193.92	0.82	6508	3530	3410	3340	3220	3150	3385	3195	58	985	500	1970	5	1	11698021	371	-2.50	0.43	12	0.48	-1269.00	7330.00	9480	20231227	-66.56	2760	20240909	14.86	9160	-65.39	20240103	2760	14.86	20240909	9480	-66.56	20231227	2760	14.86	20240909	1.71	N	187220	500	58 억	95374	N	N	N	N
104	20241113	100555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	-110	5	-3.34	114321970	35577	36.36	3285	3290	3155	4275	2305	3290	3213.37	0.82	6103	3530	3410	3340	3220	3150	3385	3195	58	985	500	1970	5	1	11698021	372	-2.51	0.43	12	0.30	-1269.00	7330.00	9480	20231227	-66.46	2760	20240909	15.22	9160	-65.28	20240103	2760	15.22	20240909	9480	-66.46	20231227	2760	15.22	20240909	1.71	N	187220	500	58 억	95374	N	N	N	N
105	20241113	090547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	0	3	0.00	2281360	694	0.71	3285	3290	3265	4275	2305	3290	3287.26	0.82	497	3530	3410	3340	3220	3150	3385	3195	58	985	500	1970	5	1	11698021	385	-2.59	0.45	12	0.01	-1269.00	7330.00	9480	20231227	-65.30	2760	20240909	19.20	9160	-64.08	20240103	2760	19.20	20240909	9480	-65.30	20231227	2760	19.20	20240909	1.71	N	187220	500	58 억	95374	N	N	N	N
106	20241112	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	-5	5	-0.15	322007165	96449	150.61	3290	3460	3270	4280	2310	3295	3338.64	0.89	-8697	3511	3402	3331	3222	3151	3367	3187	58	985	500	1970	5	1	11698021	385	-2.59	0.45	12	0.82	-1269.00	7330.00	9480	20231227	-65.30	2760	20240909	19.20	9160	-64.08	20240103	2760	19.20	20240909	9480	-65.30	20231227	2760	19.20	20240909	1.75	N	187220	500	58 억	104094	N	N	N	N
107	20241112	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	0	3	0.00	308334170	92308	144.14	3290	3460	3270	4280	2310	3295	3340.28	0.89	-8314	3511	3402	3331	3222	3151	3367	3187	58	985	500	1970	5	1	11698021	385	-2.60	0.45	12	0.79	-1269.00	7330.00	9480	20231227	-65.24	2760	20240909	19.38	9160	-64.03	20240103	2760	19.38	20240909	9480	-65.24	20231227	2760	19.38	20240909	1.75	N	187220	500	58 억	104094	N	N	N	N
108	20241112	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	10	2	0.30	293869130	87919	137.29	3290	3460	3270	4280	2310	3295	3342.50	0.89	-7908	3511	3402	3331	3222	3151	3367	3187	58	985	500	1970	5	1	11698021	387	-2.60	0.45	12	0.75	-1269.00	7330.00	9480	20231227	-65.14	2760	20240909	19.75	9160	-63.92	20240103	2760	19.75	20240909	9480	-65.14	20231227	2760	19.75	20240909	1.75	N	187220	500	58 억	104094	N	N	N	N
109	20241112	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	40	2	1.21	266759610	79693	124.44	3290	3460	3270	4280	2310	3295	3347.34	0.89	-8899	3511	3402	3331	3222	3151	3367	3187	58	985	500	1970	5	1	11698021	390	-2.63	0.45	12	0.68	-1269.00	7330.00	9480	20231227	-64.82	2760	20240909	20.83	9160	-63.59	20240103	2760	20.83	20240909	9480	-64.82	20231227	2760	20.83	20240909	1.75	N	187220	500	58 억	104094	N	N	N	N
110	20241112	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	35	2	1.06	221244775	65870	102.86	3290	3460	3270	4280	2310	3295	3358.81	0.89	-11288	3511	3402	3331	3222	3151	3367	3187	58	985	500	1970	5	1	11698021	390	-2.62	0.45	12	0.56	-1269.00	7330.00	9480	20231227	-64.87	2760	20240909	20.65	9160	-63.65	20240103	2760	20.65	20240909	9480	-64.87	20231227	2760	20.65	20240909	1.75	N	187220	500	58 억	104094	N	N	N	N
111	20241112	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	80	2	2.43	200895615	59733	93.27	3290	3460	3270	4280	2310	3295	3363.23	0.89	-11331	3511	3402	3331	3222	3151	3367	3187	58	985	500	1970	5	1	11698021	395	-2.66	0.46	12	0.51	-1269.00	7330.00	9480	20231227	-64.40	2760	20240909	22.28	9160	-63.16	20240103	2760	22.28	20240909	9480	-64.40	20231227	2760	22.28	20240909	1.75	N	187220	500	58 억	104094	N	N	N	N
112	20241112	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	45	2	1.37	145404030	43314	67.64	3290	3460	3270	4280	2310	3295	3356.98	0.89	-13982	3511	3402	3331	3222	3151	3367	3187	58	985	500	1970	5	1	11698021	391	-2.63	0.46	12	0.37	-1269.00	7330.00	9480	20231227	-64.77	2760	20240909	21.01	9160	-63.54	20240103	2760	21.01	20240909	9480	-64.77	20231227	2760	21.01	20240909	1.75	N	187220	500	58 억	104094	N	N	N	N
113	20241112	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-15	5	-0.46	19858970	6028	9.41	3290	3320	3280	4280	2310	3295	3294.45	0.89	-3461	3511	3402	3331	3222	3151	3367	3187	58	985	500	1970	5	1	11698021	384	-2.58	0.45	12	0.05	-1269.00	7330.00	9480	20231227	-65.40	2760	20240909	18.84	9160	-64.19	20240103	2760	18.84	20240909	9480	-65.40	20231227	2760	18.84	20240909	1.75	N	187220	500	58 억	104094	N	N	N	N
114	20241111	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	-50	5	-1.49	208914685	63233	174.37	3325	3440	3260	4345	2345	3345	3303.89	0.89	-86	3448	3396	3368	3316	3288	3382	3302	58	1000	500	2000	5	1	11698021	385	-2.60	0.45	12	0.54	-1269.00	7330.00	9480	20231227	-65.24	2760	20240909	19.38	9160	-64.03	20240103	2760	19.38	20240909	9480	-65.24	20231227	2760	19.38	20240909	1.86	N	187220	500	58 억	103631	N	N	N	N
115	20241111	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-30	5	-0.90	193649195	58604	161.60	3325	3440	3260	4345	2345	3345	3304.37	0.89	286	3448	3396	3368	3316	3288	3382	3302	58	1000	500	2000	5	1	11698021	388	-2.61	0.45	12	0.50	-1269.00	7330.00	9480	20231227	-65.03	2760	20240909	20.11	9160	-63.81	20240103	2760	20.11	20240909	9480	-65.03	20231227	2760	20.11	20240909	1.86	N	187220	500	58 억	103631	N	N	N	N
116	20241111	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	-40	5	-1.20	177435725	53700	148.08	3325	3440	3260	4345	2345	3345	3304.20	0.89	-262	3448	3396	3368	3316	3288	3382	3302	58	1000	500	2000	5	1	11698021	387	-2.60	0.45	12	0.46	-1269.00	7330.00	9480	20231227	-65.14	2760	20240909	19.75	9160	-63.92	20240103	2760	19.75	20240909	9480	-65.14	20231227	2760	19.75	20240909	1.86	N	187220	500	58 억	103631	N	N	N	N
117	20241111	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	-40	5	-1.20	170730650	51672	142.49	3325	3440	3260	4345	2345	3345	3304.12	0.89	-782	3448	3396	3368	3316	3288	3382	3302	58	1000	500	2000	5	1	11698021	387	-2.60	0.45	12	0.44	-1269.00	7330.00	9480	20231227	-65.14	2760	20240909	19.75	9160	-63.92	20240103	2760	19.75	20240909	9480	-65.14	20231227	2760	19.75	20240909	1.86	N	187220	500	58 억	103631	N	N	N	N
118	20241111	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	-50	5	-1.49	149086025	45104	124.38	3325	3440	3260	4345	2345	3345	3305.38	0.89	-899	3448	3396	3368	3316	3288	3382	3302	58	1000	500	2000	5	1	11698021	385	-2.60	0.45	12	0.39	-1269.00	7330.00	9480	20231227	-65.24	2760	20240909	19.38	9160	-64.03	20240103	2760	19.38	20240909	9480	-65.24	20231227	2760	19.38	20240909	1.86	N	187220	500	58 억	103631	N	N	N	N
119	20241111	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	-20	5	-0.60	118728285	35916	99.04	3325	3440	3260	4345	2345	3345	3305.72	0.89	-182	3448	3396	3368	3316	3288	3382	3302	58	1000	500	2000	5	1	11698021	389	-2.62	0.45	12	0.31	-1269.00	7330.00	9480	20231227	-64.93	2760	20240909	20.47	9160	-63.70	20240103	2760	20.47	20240909	9480	-64.93	20231227	2760	20.47	20240909	1.86	N	187220	500	58 억	103631	N	N	N	N
120	20241111	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	-35	5	-1.05	107208505	32462	89.52	3325	3440	3260	4345	2345	3345	3302.58	0.89	398	3448	3396	3368	3316	3288	3382	3302	58	1000	500	2000	5	1	11698021	387	-2.61	0.45	12	0.28	-1269.00	7330.00	9480	20231227	-65.08	2760	20240909	19.93	9160	-63.86	20240103	2760	19.93	20240909	9480	-65.08	20231227	2760	19.93	20240909	1.86	N	187220	500	58 억	103631	N	N	N	N
121	20241111	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	-25	5	-0.75	22969540	6882	18.98	3325	3440	3290	4345	2345	3345	3337.63	0.89	-2605	3448	3396	3368	3316	3288	3382	3302	58	1000	500	2000	5	1	11698021	388	-2.62	0.45	12	0.06	-1269.00	7330.00	9480	20231227	-64.98	2760	20240909	20.29	9160	-63.76	20240103	2760	20.29	20240909	9480	-64.98	20231227	2760	20.29	20240909	1.86	N	187220	500	58 억	103631	N	N	N	N
122	20241108	160814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	-5	5	-0.15	121819950	36184	47.21	3350	3420	3340	4355	2345	3350	3367.10	0.83	7048	3633	3491	3408	3266	3183	3450	3225	58	1005	500	2010	5	1	11698021	391	-2.64	0.46	12	0.31	-1269.00	7330.00	9480	20231227	-64.72	2760	20240909	21.20	9160	-63.48	20240103	2760	21.20	20240909	9480	-64.72	20231227	2760	21.20	20240909	1.94	N	187220	500	58 억	96566	N	N	N	N
123	20241108	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	10	2	0.30	112430305	33379	43.55	3350	3420	3340	4355	2345	3350	3368.29	0.83	6414	3633	3491	3408	3266	3183	3450	3225	58	1005	500	2010	5	1	11698021	393	-2.65	0.46	12	0.29	-1269.00	7330.00	9480	20231227	-64.56	2760	20240909	21.74	9160	-63.32	20240103	2760	21.74	20240909	9480	-64.56	20231227	2760	21.74	20240909	1.94	N	187220	500	58 억	96566	N	N	N	N
124	20241108	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	30	2	0.90	101051885	29985	39.12	3350	3420	3340	4355	2345	3350	3370.08	0.83	5577	3633	3491	3408	3266	3183	3450	3225	58	1005	500	2010	5	1	11698021	395	-2.66	0.46	12	0.26	-1269.00	7330.00	9480	20231227	-64.35	2760	20240909	22.46	9160	-63.10	20240103	2760	22.46	20240909	9480	-64.35	20231227	2760	22.46	20240909	1.94	N	187220	500	58 억	96566	N	N	N	N
125	20241108	130823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	-5	5	-0.15	84339000	25004	32.62	3350	3420	3340	4355	2345	3350	3373.02	0.83	4134	3633	3491	3408	3266	3183	3450	3225	58	1005	500	2010	5	1	11698021	391	-2.64	0.46	12	0.21	-1269.00	7330.00	9480	20231227	-64.72	2760	20240909	21.20	9160	-63.48	20240103	2760	21.20	20240909	9480	-64.72	20231227	2760	21.20	20240909	1.94	N	187220	500	58 억	96566	N	N	N	N
126	20241108	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	25	2	0.75	72679110	21522	28.08	3350	3420	3340	4355	2345	3350	3376.97	0.83	3265	3633	3491	3408	3266	3183	3450	3225	58	1005	500	2010	5	1	11698021	395	-2.66	0.46	12	0.18	-1269.00	7330.00	9480	20231227	-64.40	2760	20240909	22.28	9160	-63.16	20240103	2760	22.28	20240909	9480	-64.40	20231227	2760	22.28	20240909	1.94	N	187220	500	58 억	96566	N	N	N	N
127	20241108	110820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	-10	5	-0.30	52438885	15500	20.22	3350	3420	3340	4355	2345	3350	3383.15	0.83	238	3633	3491	3408	3266	3183	3450	3225	58	1005	500	2010	5	1	11698021	391	-2.63	0.46	12	0.13	-1269.00	7330.00	9480	20231227	-64.77	2760	20240909	21.01	9160	-63.54	20240103	2760	21.01	20240909	9480	-64.77	20231227	2760	21.01	20240909	1.94	N	187220	500	58 억	96566	N	N	N	N
128	20241108	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	50	2	1.49	27944255	8219	10.72	3350	3420	3350	4355	2345	3350	3399.96	0.83	-1345	3633	3491	3408	3266	3183	3450	3225	58	1005	500	2010	5	1	11698021	398	-2.68	0.46	12	0.07	-1269.00	7330.00	9480	20231227	-64.14	2760	20240909	23.19	9160	-62.88	20240103	2760	23.19	20240909	9480	-64.14	20231227	2760	23.19	20240909	1.94	N	187220	500	58 억	96566	N	N	N	N
129	20241108	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3380	30	2	0.90	124180	37	0.05	3350	3380	3350	4355	2345	3350	3356.22	0.83	-15	3633	3491	3408	3266	3183	3450	3225	58	1005	500	2010	5	1	11698021	395	-2.66	0.46	12	0.00	-1269.00	7330.00	9480	20231227	-64.35	2760	20240909	22.46	9160	-63.10	20240103	2760	22.46	20240909	9480	-64.35	20231227	2760	22.46	20240909	1.94	N	187220	500	58 억	96566	N	N	N	N
130	20241107	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-85	5	-2.47	258934465	75996	60.29	3550	3550	3325	4465	2405	3435	3407.47	0.81	2314	3618	3526	3478	3386	3338	3502	3362	58	1030	500	2060	5	1	11698021	392	-2.64	0.46	12	0.65	-1269.00	7330.00	9480	20231227	-64.66	2760	20240909	21.38	9160	-63.43	20240103	2760	21.38	20240909	9480	-64.66	20231227	2760	21.38	20240909	1.91	N	187220	500	58 억	94508	N	N	N	N
131	20241107	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	-95	5	-2.77	253924200	74498	59.10	3550	3550	3325	4465	2405	3435	3408.47	0.81	2181	3618	3526	3478	3386	3338	3502	3362	58	1030	500	2060	5	1	11698021	391	-2.63	0.46	12	0.64	-1269.00	7330.00	9480	20231227	-64.77	2760	20240909	21.01	9160	-63.54	20240103	2760	21.01	20240909	9480	-64.77	20231227	2760	21.01	20240909	1.91	N	187220	500	58 억	94508	N	N	N	N
132	20241107	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-75	5	-2.18	211717230	61852	49.07	3550	3550	3330	4465	2405	3435	3422.96	0.81	-1583	3618	3526	3478	3386	3338	3502	3362	58	1030	500	2060	5	1	11698021	393	-2.65	0.46	12	0.53	-1269.00	7330.00	9480	20231227	-64.56	2760	20240909	21.74	9160	-63.32	20240103	2760	21.74	20240909	9480	-64.56	20231227	2760	21.74	20240909	1.91	N	187220	500	58 억	94508	N	N	N	N
133	20241107	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	-40	5	-1.16	188959175	55108	43.72	3550	3550	3330	4465	2405	3435	3428.89	0.81	-1500	3618	3526	3478	3386	3338	3502	3362	58	1030	500	2060	5	1	11698021	397	-2.68	0.46	12	0.47	-1269.00	7330.00	9480	20231227	-64.19	2760	20240909	23.01	9160	-62.94	20240103	2760	23.01	20240909	9480	-64.19	20231227	2760	23.01	20240909	1.91	N	187220	500	58 억	94508	N	N	N	N
134	20241107	120818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3400	-35	5	-1.02	181905680	53032	42.07	3550	3550	3330	4465	2405	3435	3430.11	0.81	-1593	3618	3526	3478	3386	3338	3502	3362	58	1030	500	2060	5	1	11698021	398	-2.68	0.46	12	0.45	-1269.00	7330.00	9480	20231227	-64.14	2760	20240909	23.19	9160	-62.88	20240103	2760	23.19	20240909	9480	-64.14	20231227	2760	23.19	20240909	1.91	N	187220	500	58 억	94508	N	N	N	N
135	20241107	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3360	-75	5	-2.18	169710155	49441	39.22	3550	3550	3330	4465	2405	3435	3432.58	0.81	-1229	3618	3526	3478	3386	3338	3502	3362	58	1030	500	2060	5	1	11698021	393	-2.65	0.46	12	0.42	-1269.00	7330.00	9480	20231227	-64.56	2760	20240909	21.74	9160	-63.32	20240103	2760	21.74	20240909	9480	-64.56	20231227	2760	21.74	20240909	1.91	N	187220	500	58 억	94508	N	N	N	N
136	20241107	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	-85	5	-2.47	152711640	44357	35.19	3550	3550	3330	4465	2405	3435	3442.79	0.81	-3	3618	3526	3478	3386	3338	3502	3362	58	1030	500	2060	5	1	11698021	392	-2.64	0.46	12	0.38	-1269.00	7330.00	9480	20231227	-64.66	2760	20240909	21.38	9160	-63.43	20240103	2760	21.38	20240909	9480	-64.66	20231227	2760	21.38	20240909	1.91	N	187220	500	58 억	94508	N	N	N	N
137	20241107	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	115	2	3.35	39445065	11145	8.84	3550	3550	3490	4465	2405	3435	3539.27	0.81	-3503	3618	3526	3478	3386	3338	3502	3362	58	1030	500	2060	5	1	11698021	415	-2.80	0.48	12	0.10	-1269.00	7330.00	9480	20231227	-62.55	2760	20240909	28.62	9160	-61.24	20240103	2760	28.62	20240909	9480	-62.55	20231227	2760	28.62	20240909	1.91	N	187220	500	58 억	94508	N	N	N	N
138	20241106	160822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	-115	5	-3.24	441151380	125695	75.58	3545	3570	3430	4615	2485	3550	3509.70	0.91	-12993	3696	3622	3546	3472	3396	3660	3510	58	1065	500	2130	5	1	11698021	402	-2.71	0.47	12	1.07	-1269.00	7330.00	9480	20231227	-63.77	2760	20240909	24.46	9160	-62.50	20240103	2760	24.46	20240909	9480	-63.77	20231227	2760	24.46	20240909	1.80	N	187220	500	58 억	106357	N	N	N	N
139	20241106	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3455	-95	5	-2.68	426766900	121511	73.06	3545	3570	3430	4615	2485	3550	3512.17	0.91	-12558	3696	3622	3546	3472	3396	3660	3510	58	1065	500	2130	5	1	11698021	404	-2.72	0.47	12	1.04	-1269.00	7330.00	9480	20231227	-63.55	2760	20240909	25.18	9160	-62.28	20240103	2760	25.18	20240909	9480	-63.55	20231227	2760	25.18	20240909	1.80	N	187220	500	58 억	106357	N	N	N	N
140	20241106	140840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3465	-85	5	-2.39	365445990	103739	62.38	3545	3570	3460	4615	2485	3550	3522.74	0.91	-11624	3696	3622	3546	3472	3396	3660	3510	58	1065	500	2130	5	1	11698021	405	-2.73	0.47	12	0.89	-1269.00	7330.00	9480	20231227	-63.45	2760	20240909	25.54	9160	-62.17	20240103	2760	25.54	20240909	9480	-63.45	20231227	2760	25.54	20240909	1.80	N	187220	500	58 억	106357	N	N	N	N
141	20241106	130850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	-55	5	-1.55	319035970	90390	54.35	3545	3570	3490	4615	2485	3550	3529.55	0.91	-10686	3696	3622	3546	3472	3396	3660	3510	58	1065	500	2130	5	1	11698021	409	-2.75	0.48	12	0.77	-1269.00	7330.00	9480	20231227	-63.13	2760	20240909	26.63	9160	-61.84	20240103	2760	26.63	20240909	9480	-63.13	20231227	2760	26.63	20240909	1.80	N	187220	500	58 억	106357	N	N	N	N
142	20241106	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	-30	5	-0.85	247507970	69978	42.08	3545	3570	3500	4615	2485	3550	3536.94	0.91	-4542	3696	3622	3546	3472	3396	3660	3510	58	1065	500	2130	5	1	11698021	412	-2.77	0.48	12	0.60	-1269.00	7330.00	9480	20231227	-62.87	2760	20240909	27.54	9160	-61.57	20240103	2760	27.54	20240909	9480	-62.87	20231227	2760	27.54	20240909	1.80	N	187220	500	58 억	106357	N	N	N	N
143	20241106	110824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	-20	5	-0.56	221507360	62610	37.65	3545	3570	3500	4615	2485	3550	3537.89	0.91	-2381	3696	3622	3546	3472	3396	3660	3510	58	1065	500	2130	5	1	11698021	413	-2.78	0.48	12	0.54	-1269.00	7330.00	9480	20231227	-62.76	2760	20240909	27.90	9160	-61.46	20240103	2760	27.90	20240909	9480	-62.76	20231227	2760	27.90	20240909	1.80	N	187220	500	58 억	106357	N	N	N	N
144	20241106	100832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3555	5	2	0.14	175364025	49614	29.83	3545	3570	3500	4615	2485	3550	3534.57	0.91	-2598	3696	3622	3546	3472	3396	3660	3510	58	1065	500	2130	5	1	11698021	416	-2.80	0.48	12	0.42	-1269.00	7330.00	9480	20231227	-62.50	2760	20240909	28.80	9160	-61.19	20240103	2760	28.80	20240909	9480	-62.50	20231227	2760	28.80	20240909	1.80	N	187220	500	58 억	106357	N	N	N	N
145	20241106	090823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	10	2	0.28	51401445	14505	8.72	3545	3570	3535	4615	2485	3550	3543.70	0.91	1457	3696	3622	3546	3472	3396	3660	3510	58	1065	500	2130	5	1	11698021	416	-2.81	0.49	12	0.12	-1269.00	7330.00	9480	20231227	-62.45	2760	20240909	28.99	9160	-61.14	20240103	2760	28.99	20240909	9480	-62.45	20231227	2760	28.99	20240909	1.80	N	187220	500	58 억	106357	N	N	N	N
146	20241105	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3550	80	2	2.31	572250910	161334	51.47	3500	3620	3470	4510	2430	3470	3546.99	0.84	8376	3770	3620	3545	3395	3320	3582	3357	58	1040	500	2080	5	1	11698021	415	-2.80	0.48	12	1.38	-1269.00	7330.00	9480	20231227	-62.55	2760	20240909	28.62	9160	-61.24	20240103	2760	28.62	20240909	9480	-62.55	20231227	2760	28.62	20240909	2.16	N	187220	500	58 억	98593	N	N	N	N
147	20241105	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	95	2	2.74	540000790	152256	48.57	3500	3620	3470	4510	2430	3470	3546.66	0.84	7727	3770	3620	3545	3395	3320	3582	3357	58	1040	500	2080	5	1	11698021	417	-2.81	0.49	12	1.30	-1269.00	7330.00	9480	20231227	-62.39	2760	20240909	29.17	9160	-61.08	20240103	2760	29.17	20240909	9480	-62.39	20231227	2760	29.17	20240909	2.16	N	187220	500	58 억	98593	N	N	N	N
148	20241105	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	95	2	2.74	473064515	133475	42.58	3500	3620	3470	4510	2430	3470	3544.22	0.84	8159	3770	3620	3545	3395	3320	3582	3357	58	1040	500	2080	5	1	11698021	417	-2.81	0.49	12	1.14	-1269.00	7330.00	9480	20231227	-62.39	2760	20240909	29.17	9160	-61.08	20240103	2760	29.17	20240909	9480	-62.39	20231227	2760	29.17	20240909	2.16	N	187220	500	58 억	98593	N	N	N	N
149	20241105	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3560	90	2	2.59	302411575	85969	27.43	3500	3580	3470	4510	2430	3470	3517.68	0.84	2718	3770	3620	3545	3395	3320	3582	3357	58	1040	500	2080	5	1	11698021	416	-2.81	0.49	12	0.73	-1269.00	7330.00	9480	20231227	-62.45	2760	20240909	28.99	9160	-61.14	20240103	2760	28.99	20240909	9480	-62.45	20231227	2760	28.99	20240909	2.16	N	187220	500	58 억	98593	N	N	N	N
150	20241105	120811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	60	2	1.73	209276560	59776	19.07	3500	3545	3470	4510	2430	3470	3501.01	0.84	-3887	3770	3620	3545	3395	3320	3582	3357	58	1040	500	2080	5	1	11698021	413	-2.78	0.48	12	0.51	-1269.00	7330.00	9480	20231227	-62.76	2760	20240909	27.90	9160	-61.46	20240103	2760	27.90	20240909	9480	-62.76	20231227	2760	27.90	20240909	2.16	N	187220	500	58 억	98593	N	N	N	N
151	20241105	110800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	35	2	1.01	158226440	45285	14.45	3500	3545	3470	4510	2430	3470	3494.01	0.84	-5819	3770	3620	3545	3395	3320	3582	3357	58	1040	500	2080	5	1	11698021	410	-2.76	0.48	12	0.39	-1269.00	7330.00	9480	20231227	-63.03	2760	20240909	26.99	9160	-61.74	20240103	2760	26.99	20240909	9480	-63.03	20231227	2760	26.99	20240909	2.16	N	187220	500	58 억	98593	N	N	N	N
152	20241105	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	40	2	1.15	137083425	39243	12.52	3500	3545	3470	4510	2430	3470	3493.19	0.84	-5863	3770	3620	3545	3395	3320	3582	3357	58	1040	500	2080	5	1	11698021	411	-2.77	0.48	12	0.34	-1269.00	7330.00	9480	20231227	-62.97	2760	20240909	27.17	9160	-61.68	20240103	2760	27.17	20240909	9480	-62.97	20231227	2760	27.17	20240909	2.16	N	187220	500	58 억	98593	N	N	N	N
153	20241105	090805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	55	2	1.59	69044150	19754	6.30	3500	3545	3470	4510	2430	3470	3495.20	0.84	-4851	3770	3620	3545	3395	3320	3582	3357	58	1040	500	2080	5	1	11698021	412	-2.78	0.48	12	0.17	-1269.00	7330.00	9480	20231227	-62.82	2760	20240909	27.72	9160	-61.52	20240103	2760	27.72	20240909	9480	-62.82	20231227	2760	27.72	20240909	2.16	N	187220	500	58 억	98593	N	N	N	N
154	20241104	160802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	-210	5	-5.71	1108069830	311355	8.96	3620	3695	3470	4780	2580	3680	3558.96	0.87	-4600	4496	4087	3721	3312	2946	4292	3517	58	1100	500	2200	5	1	11698021	406	-2.73	0.47	12	2.66	-1269.00	7330.00	9480	20231227	-63.40	2760	20240909	25.72	9160	-62.12	20240103	2760	25.72	20240909	9480	-63.40	20231227	2760	25.72	20240909	2.08	N	187220	500	58 억	101748	N	N	N	N
155	20241104	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-145	5	-3.94	995340570	278999	8.03	3620	3695	3485	4780	2580	3680	3567.31	0.87	-1310	4496	4087	3721	3312	2946	4292	3517	58	1100	500	2200	5	1	11698021	414	-2.79	0.48	12	2.39	-1269.00	7330.00	9480	20231227	-62.71	2760	20240909	28.08	9160	-61.41	20240103	2760	28.08	20240909	9480	-62.71	20231227	2760	28.08	20240909	2.08	N	187220	500	58 억	101748	N	N	N	N
156	20241104	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	-155	5	-4.21	951950180	266683	7.67	3620	3695	3485	4780	2580	3680	3569.35	0.87	-192	4496	4087	3721	3312	2946	4292	3517	58	1100	500	2200	5	1	11698021	412	-2.78	0.48	12	2.28	-1269.00	7330.00	9480	20231227	-62.82	2760	20240909	27.72	9160	-61.52	20240103	2760	27.72	20240909	9480	-62.82	20231227	2760	27.72	20240909	2.08	N	187220	500	58 억	101748	N	N	N	N
157	20241104	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3540	-140	5	-3.80	891259480	249541	7.18	3620	3695	3485	4780	2580	3680	3571.34	0.87	2585	4496	4087	3721	3312	2946	4292	3517	58	1100	500	2200	5	1	11698021	414	-2.79	0.48	12	2.13	-1269.00	7330.00	9480	20231227	-62.66	2760	20240909	28.26	9160	-61.35	20240103	2760	28.26	20240909	9480	-62.66	20231227	2760	28.26	20240909	2.08	N	187220	500	58 억	101748	N	N	N	N
158	20241104	120751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3505	-175	5	-4.76	779909980	217798	6.27	3620	3695	3500	4780	2580	3680	3580.62	0.87	2374	4496	4087	3721	3312	2946	4292	3517	58	1100	500	2200	5	1	11698021	410	-2.76	0.48	12	1.86	-1269.00	7330.00	9480	20231227	-63.03	2760	20240909	26.99	9160	-61.74	20240103	2760	26.99	20240909	9480	-63.03	20231227	2760	26.99	20240909	2.08	N	187220	500	58 억	101748	N	N	N	N
159	20241104	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-145	5	-3.94	657720465	183055	5.27	3620	3695	3520	4780	2580	3680	3592.74	0.87	-587	4496	4087	3721	3312	2946	4292	3517	58	1100	500	2200	5	1	11698021	414	-2.79	0.48	12	1.56	-1269.00	7330.00	9480	20231227	-62.71	2760	20240909	28.08	9160	-61.41	20240103	2760	28.08	20240909	9480	-62.71	20231227	2760	28.08	20240909	2.08	N	187220	500	58 억	101748	N	N	N	N
160	20241104	100737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	-115	5	-3.12	499639070	138390	3.98	3620	3695	3540	4780	2580	3680	3610.08	0.87	8657	4496	4087	3721	3312	2946	4292	3517	58	1100	500	2200	5	1	11698021	417	-2.81	0.49	12	1.18	-1269.00	7330.00	9480	20231227	-62.39	2760	20240909	29.17	9160	-61.08	20240103	2760	29.17	20240909	9480	-62.39	20231227	2760	29.17	20240909	2.08	N	187220	500	58 억	101748	N	N	N	N
161	20241104	090747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3675	-5	5	-0.14	170331340	46724	1.34	3620	3695	3620	4780	2580	3680	3645.04	0.87	16080	4496	4087	3721	3312	2946	4292	3517	58	1100	500	2200	5	1	11698021	430	-2.90	0.50	12	0.40	-1269.00	7330.00	9480	20231227	-61.23	2760	20240909	33.15	9160	-59.88	20240103	2760	33.15	20240909	9480	-61.23	20231227	2760	33.15	20240909	2.08	N	187220	500	58 억	101748	N	N	N	N
162	20241101	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3680	185	2	5.29	13386985275	3445733	672.51	3510	4130	3355	4540	2450	3495	3885.17	0.38	61728	4011	3752	3611	3352	3211	3682	3282	58	1045	500	2090	5	1	11698021	430	-2.90	0.50	12	29.46	-1269.00	7330.00	9480	20231227	-61.18	2760	20240909	33.33	9160	-59.83	20240103	2760	33.33	20240909	9480	-61.18	20231227	2760	33.33	20240909	2.03	N	187220	500	58 억	44666	N	N	N	N
163	20241101	150737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	165	2	4.72	13177966565	3388701	661.38	3510	4130	3355	4540	2450	3495	3888.80	0.38	67162	4011	3752	3611	3352	3211	3682	3282	58	1045	500	2090	5	1	11698021	428	-2.88	0.50	12	28.97	-1269.00	7330.00	9480	20231227	-61.39	2760	20240909	32.61	9160	-60.04	20240103	2760	32.61	20240909	9480	-61.39	20231227	2760	32.61	20240909	2.03	N	187220	500	58 억	44666	N	N	N	N
164	20241101	140714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3600	105	2	3.00	12600622160	3228587	630.13	3510	4130	3355	4540	2450	3495	3902.83	0.38	39037	4011	3752	3611	3352	3211	3682	3282	58	1045	500	2090	5	1	11698021	421	-2.84	0.49	12	27.60	-1269.00	7330.00	9480	20231227	-62.03	2760	20240909	30.43	9160	-60.70	20240103	2760	30.43	20240909	9480	-62.03	20231227	2760	30.43	20240909	2.03	N	187220	500	58 억	44666	N	N	N	N
165	20241101	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	475	2	13.59	5355919365	1368612	267.11	3510	4075	3355	4540	2450	3495	3913.40	0.38	20106	4011	3752	3611	3352	3211	3682	3282	58	1045	500	2090	5	1	11698021	464	-3.13	0.54	12	11.70	-1269.00	7330.00	9480	20231227	-58.12	2760	20240909	43.84	9160	-56.66	20240103	2760	43.84	20240909	9480	-58.12	20231227	2760	43.84	20240909	2.03	N	187220	500	58 억	44666	N	N	N	N
166	20241101	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3595	100	2	2.86	416664970	116169	22.67	3510	3650	3355	4540	2450	3495	3586.71	0.38	8870	4011	3752	3611	3352	3211	3682	3282	58	1045	500	2090	5	1	11698021	421	-2.83	0.49	12	0.99	-1269.00	7330.00	9480	20231227	-62.08	2760	20240909	30.25	9160	-60.75	20240103	2760	30.25	20240909	9480	-62.08	20231227	2760	30.25	20240909	2.03	N	187220	500	58 억	44666	N	N	N	N
167	20241101	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3640	145	2	4.15	379186940	105773	20.64	3510	3650	3355	4540	2450	3495	3584.91	0.38	8616	4011	3752	3611	3352	3211	3682	3282	58	1045	500	2090	5	1	11698021	426	-2.87	0.50	12	0.90	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	2.03	N	187220	500	58 억	44666	N	N	N	N
168	20241101	100845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	140	2	4.01	169151225	47605	9.29	3510	3645	3355	4540	2450	3495	3553.22	0.38	2929	4011	3752	3611	3352	3211	3682	3282	58	1045	500	2090	5	1	11698021	425	-2.86	0.50	12	0.41	-1269.00	7330.00	9480	20231227	-61.66	2760	20240909	31.70	9160	-60.32	20240103	2760	31.70	20240909	9480	-61.66	20231227	2760	31.70	20240909	2.03	N	187220	500	58 억	44666	N	N	N	N
169	20241101	090842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3475	-20	5	-0.57	35194190	10172	1.99	3510	3510	3355	4540	2450	3495	3459.91	0.38	-64	4011	3752	3611	3352	3211	3682	3282	58	1045	500	2090	5	1	11698021	407	-2.74	0.47	12	0.09	-1269.00	7330.00	9480	20231227	-63.34	2760	20240909	25.91	9160	-62.06	20240103	2760	25.91	20240909	9480	-63.34	20231227	2760	25.91	20240909	2.03	N	187220	500	58 억	44666	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History