KissMeData/351330/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	newHighLowPriceClassCode	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	161312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6940	-200	5	-2.80	188979350	27127	151.17	7140	7220	6880	9280	5000	7140	6966.47	2.72	-5894	7366	7252	7196	7082	7026	7225	7055	41	2140	500	4560	10	1	8288520	575	-123.93	1.20	12	0.33	-56.00	5794.00	22450	20240529	-69.09	6720	20241115	3.27	22450	-69.09	20240529	6720	3.27	20241115	22450	-69.09	20240529	6720	3.27	20241115	3.42	N	351330	500	41 억	225399	N	N	N	N
3	20241129	151329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	-260	5	-3.64	166270980	23848	132.89	7140	7220	6880	9280	5000	7140	6972.11	2.72	-5019	7366	7252	7196	7082	7026	7225	7055	41	2140	500	4560	10	1	8288520	570	-122.86	1.19	12	0.29	-56.00	5794.00	22450	20240529	-69.35	6720	20241115	2.38	22450	-69.35	20240529	6720	2.38	20241115	22450	-69.35	20240529	6720	2.38	20241115	3.42	N	351330	500	41 억	225399	N	N	N	N
4	20241129	141332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6940	-200	5	-2.80	126755420	18123	100.99	7140	7220	6920	9280	5000	7140	6994.17	2.72	-4791	7366	7252	7196	7082	7026	7225	7055	41	2140	500	4560	10	1	8288520	575	-123.93	1.20	12	0.22	-56.00	5794.00	22450	20240529	-69.09	6720	20241115	3.27	22450	-69.09	20240529	6720	3.27	20241115	22450	-69.09	20240529	6720	3.27	20241115	3.42	N	351330	500	41 억	225399	N	N	N	N
5	20241129	131326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	-190	5	-2.66	112185640	16024	89.30	7140	7220	6920	9280	5000	7140	7001.10	2.72	-5111	7366	7252	7196	7082	7026	7225	7055	41	2140	500	4560	10	1	8288520	576	-124.11	1.20	12	0.19	-56.00	5794.00	22450	20240529	-69.04	6720	20241115	3.42	22450	-69.04	20240529	6720	3.42	20241115	22450	-69.04	20240529	6720	3.42	20241115	3.42	N	351330	500	41 억	225399	N	N	N	N
6	20241129	121329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	-190	5	-2.66	105002380	14989	83.53	7140	7220	6920	9280	5000	7140	7005.30	2.72	-5164	7366	7252	7196	7082	7026	7225	7055	41	2140	500	4560	10	1	8288520	576	-124.11	1.20	12	0.18	-56.00	5794.00	22450	20240529	-69.04	6720	20241115	3.42	22450	-69.04	20240529	6720	3.42	20241115	22450	-69.04	20240529	6720	3.42	20241115	3.42	N	351330	500	41 억	225399	N	N	N	N
7	20241129	111331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	-170	5	-2.38	92728640	13219	73.66	7140	7220	6920	9280	5000	7140	7014.80	2.72	-5053	7366	7252	7196	7082	7026	7225	7055	41	2140	500	4560	10	1	8288520	578	-124.46	1.20	12	0.16	-56.00	5794.00	22450	20240529	-68.95	6720	20241115	3.72	22450	-68.95	20240529	6720	3.72	20241115	22450	-68.95	20240529	6720	3.72	20241115	3.42	N	351330	500	41 억	225399	N	N	N	N
8	20241129	101323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	-170	5	-2.38	81745200	11640	64.86	7140	7220	6920	9280	5000	7140	7022.78	2.72	-5020	7366	7252	7196	7082	7026	7225	7055	41	2140	500	4560	10	1	8288520	578	-124.46	1.20	12	0.14	-56.00	5794.00	22450	20240529	-68.95	6720	20241115	3.72	22450	-68.95	20240529	6720	3.72	20241115	22450	-68.95	20240529	6720	3.72	20241115	3.42	N	351330	500	41 억	225399	N	N	N	N
9	20241129	091328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7030	-110	5	-1.54	25308170	3559	19.83	7140	7220	7030	9280	5000	7140	7111.03	2.72	-1586	7366	7252	7196	7082	7026	7225	7055	41	2140	500	4560	10	1	8288520	583	-125.54	1.21	12	0.04	-56.00	5794.00	22450	20240529	-68.69	6720	20241115	4.61	22450	-68.69	20240529	6720	4.61	20241115	22450	-68.69	20240529	6720	4.61	20241115	3.42	N	351330	500	41 억	225399	N	N	N	N
10	20241128	161309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7140	-130	5	-1.79	126523580	17575	105.72	7300	7310	7140	9450	5090	7270	7199.07	2.71	1179	7490	7380	7260	7150	7030	7435	7205	41	2180	500	4650	10	1	8288520	592	-127.50	1.23	12	0.21	-56.00	5794.00	22450	20240529	-68.20	6720	20241115	6.25	22450	-68.20	20240529	6720	6.25	20241115	22450	-68.20	20240529	6720	6.25	20241115	3.47	N	351330	500	41 억	224220	N	N	N	N
11	20241128	151334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7150	-120	5	-1.65	104293220	14463	87.00	7300	7310	7140	9450	5090	7270	7211.04	2.71	1141	7490	7380	7260	7150	7030	7435	7205	41	2180	500	4650	10	1	8288520	593	-127.68	1.23	12	0.17	-56.00	5794.00	22450	20240529	-68.15	6720	20241115	6.40	22450	-68.15	20240529	6720	6.40	20241115	22450	-68.15	20240529	6720	6.40	20241115	3.47	N	351330	500	41 억	224220	N	N	N	N
12	20241128	141332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7220	-50	5	-0.69	92534590	12821	77.12	7300	7310	7140	9450	5090	7270	7217.42	2.71	1187	7490	7380	7260	7150	7030	7435	7205	41	2180	500	4650	10	1	8288520	598	-128.93	1.25	12	0.15	-56.00	5794.00	22450	20240529	-67.84	6720	20241115	7.44	22450	-67.84	20240529	6720	7.44	20241115	22450	-67.84	20240529	6720	7.44	20241115	3.47	N	351330	500	41 억	224220	N	N	N	N
13	20241128	131329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7220	-50	5	-0.69	76368260	10577	63.62	7300	7310	7140	9450	5090	7270	7220.22	2.71	1159	7490	7380	7260	7150	7030	7435	7205	41	2180	500	4650	10	1	8288520	598	-128.93	1.25	12	0.13	-56.00	5794.00	22450	20240529	-67.84	6720	20241115	7.44	22450	-67.84	20240529	6720	7.44	20241115	22450	-67.84	20240529	6720	7.44	20241115	3.47	N	351330	500	41 억	224220	N	N	N	N
14	20241128	121328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7200	-70	5	-0.96	68899350	9540	57.39	7300	7310	7140	9450	5090	7270	7222.15	2.71	1035	7490	7380	7260	7150	7030	7435	7205	41	2180	500	4650	10	1	8288520	597	-128.57	1.24	12	0.12	-56.00	5794.00	22450	20240529	-67.93	6720	20241115	7.14	22450	-67.93	20240529	6720	7.14	20241115	22450	-67.93	20240529	6720	7.14	20241115	3.47	N	351330	500	41 억	224220	N	N	N	N
15	20241128	111332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7170	-100	5	-1.38	52360970	7241	43.56	7300	7310	7140	9450	5090	7270	7231.18	2.71	775	7490	7380	7260	7150	7030	7435	7205	41	2180	500	4650	10	1	8288520	594	-128.04	1.24	12	0.09	-56.00	5794.00	22450	20240529	-68.06	6720	20241115	6.70	22450	-68.06	20240529	6720	6.70	20241115	22450	-68.06	20240529	6720	6.70	20241115	3.47	N	351330	500	41 억	224220	N	N	N	N
16	20241128	101329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	20	2	0.28	38143830	5270	31.70	7300	7310	7140	9450	5090	7270	7237.92	2.71	1309	7490	7380	7260	7150	7030	7435	7205	41	2180	500	4650	10	1	8288520	604	-130.18	1.26	12	0.06	-56.00	5794.00	22450	20240529	-67.53	6720	20241115	8.48	22450	-67.53	20240529	6720	8.48	20241115	22450	-67.53	20240529	6720	8.48	20241115	3.47	N	351330	500	41 억	224220	N	N	N	N
17	20241128	091328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7260	-10	5	-0.14	20796240	2877	17.31	7300	7310	7140	9450	5090	7270	7228.45	2.71	562	7490	7380	7260	7150	7030	7435	7205	41	2180	500	4650	10	1	8288520	602	-129.64	1.25	12	0.03	-56.00	5794.00	22450	20240529	-67.66	6720	20241115	8.04	22450	-67.66	20240529	6720	8.04	20241115	22450	-67.66	20240529	6720	8.04	20241115	3.47	N	351330	500	41 억	224220	N	N	N	N
18	20241127	161254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7270	-30	5	-0.41	120221210	16619	73.37	7240	7370	7140	9490	5110	7300	7233.48	2.69	1107	7533	7416	7283	7166	7033	7475	7225	41	2190	500	4670	10	1	8288520	603	-129.82	1.25	12	0.20	-56.00	5794.00	22450	20240529	-67.62	6720	20241115	8.18	22450	-67.62	20240529	6720	8.18	20241115	22450	-67.62	20240529	6720	8.18	20241115	3.52	N	351330	500	41 억	223036	N	N	N	N
19	20241127	151320	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	-60	5	-0.82	105909270	14645	64.65	7240	7370	7140	9490	5110	7300	7231.77	2.69	-224	7533	7416	7283	7166	7033	7475	7225	41	2190	500	4670	10	1	8288520	600	-129.29	1.25	12	0.18	-56.00	5794.00	22450	20240529	-67.75	6720	20241115	7.74	22450	-67.75	20240529	6720	7.74	20241115	22450	-67.75	20240529	6720	7.74	20241115	3.52	N	351330	500	41 억	223036	N	N	N	N
20	20241127	141314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	0	3	0.00	94460630	13074	57.72	7240	7370	7140	9490	5110	7300	7225.07	2.69	-206	7533	7416	7283	7166	7033	7475	7225	41	2190	500	4670	10	1	8288520	605	-130.36	1.26	12	0.16	-56.00	5794.00	22450	20240529	-67.48	6720	20241115	8.63	22450	-67.48	20240529	6720	8.63	20241115	22450	-67.48	20240529	6720	8.63	20241115	3.52	N	351330	500	41 억	223036	N	N	N	N
21	20241127	131310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7190	-110	5	-1.51	76569850	10615	46.86	7240	7370	7140	9490	5110	7300	7213.36	2.69	-515	7533	7416	7283	7166	7033	7475	7225	41	2190	500	4670	10	1	8288520	596	-128.39	1.24	12	0.13	-56.00	5794.00	22450	20240529	-67.97	6720	20241115	6.99	22450	-67.97	20240529	6720	6.99	20241115	22450	-67.97	20240529	6720	6.99	20241115	3.52	N	351330	500	41 억	223036	N	N	N	N
22	20241127	121324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7260	-40	5	-0.55	69064090	9574	42.27	7240	7370	7140	9490	5110	7300	7213.71	2.69	-922	7533	7416	7283	7166	7033	7475	7225	41	2190	500	4670	10	1	8288520	602	-129.64	1.25	12	0.12	-56.00	5794.00	22450	20240529	-67.66	6720	20241115	8.04	22450	-67.66	20240529	6720	8.04	20241115	22450	-67.66	20240529	6720	8.04	20241115	3.52	N	351330	500	41 억	223036	N	N	N	N
23	20241127	111318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7250	-50	5	-0.68	64048980	8882	39.21	7240	7370	7140	9490	5110	7300	7211.10	2.69	-699	7533	7416	7283	7166	7033	7475	7225	41	2190	500	4670	10	1	8288520	601	-129.46	1.25	12	0.11	-56.00	5794.00	22450	20240529	-67.71	6720	20241115	7.89	22450	-67.71	20240529	6720	7.89	20241115	22450	-67.71	20240529	6720	7.89	20241115	3.52	N	351330	500	41 억	223036	N	N	N	N
24	20241127	101318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	-60	5	-0.82	59328300	8229	36.33	7240	7370	7140	9490	5110	7300	7209.66	2.69	-646	7533	7416	7283	7166	7033	7475	7225	41	2190	500	4670	10	1	8288520	600	-129.29	1.25	12	0.10	-56.00	5794.00	22450	20240529	-67.75	6720	20241115	7.74	22450	-67.75	20240529	6720	7.74	20241115	22450	-67.75	20240529	6720	7.74	20241115	3.52	N	351330	500	41 억	223036	N	N	N	N
25	20241127	091317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7230	-70	5	-0.96	15353170	2107	9.30	7240	7370	7230	9490	5110	7300	7286.74	2.69	1365	7533	7416	7283	7166	7033	7475	7225	41	2190	500	4670	10	1	8288520	599	-129.11	1.25	12	0.03	-56.00	5794.00	22450	20240529	-67.80	6720	20241115	7.59	22450	-67.80	20240529	6720	7.59	20241115	22450	-67.80	20240529	6720	7.59	20241115	3.52	N	351330	500	41 억	223036	N	N	N	N
26	20241126	161256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7300	20	2	0.27	164992500	22619	125.93	7150	7400	7150	9460	5100	7280	7294.33	2.67	1933	7566	7422	7216	7072	6866	7495	7145	41	2180	500	4650	10	1	8288520	605	-130.36	1.26	12	0.27	-56.00	5794.00	22450	20240529	-67.48	6720	20241115	8.63	22450	-67.48	20240529	6720	8.63	20241115	22450	-67.48	20240529	6720	8.63	20241115	3.66	N	351330	500	41 억	221036	N	N	N	N
27	20241126	151310	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7370	90	2	1.24	116851270	16047	89.34	7150	7380	7150	9460	5100	7280	7281.81	2.67	1580	7566	7422	7216	7072	6866	7495	7145	41	2180	500	4650	10	1	8288520	611	-131.61	1.27	12	0.19	-56.00	5794.00	22450	20240529	-67.17	6720	20241115	9.67	22450	-67.17	20240529	6720	9.67	20241115	22450	-67.17	20240529	6720	9.67	20241115	3.66	N	351330	500	41 억	221036	N	N	N	N
28	20241126	141312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	60	2	0.82	106479620	14637	81.49	7150	7350	7150	9460	5100	7280	7274.69	2.67	1621	7566	7422	7216	7072	6866	7495	7145	41	2180	500	4650	10	1	8288520	608	-131.07	1.27	12	0.18	-56.00	5794.00	22450	20240529	-67.31	6720	20241115	9.23	22450	-67.31	20240529	6720	9.23	20241115	22450	-67.31	20240529	6720	9.23	20241115	3.66	N	351330	500	41 억	221036	N	N	N	N
29	20241126	131306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	40	2	0.55	84298580	11602	64.60	7150	7350	7150	9460	5100	7280	7265.87	2.67	838	7566	7422	7216	7072	6866	7495	7145	41	2180	500	4650	10	1	8288520	607	-130.71	1.26	12	0.14	-56.00	5794.00	22450	20240529	-67.39	6720	20241115	8.93	22450	-67.39	20240529	6720	8.93	20241115	22450	-67.39	20240529	6720	8.93	20241115	3.66	N	351330	500	41 억	221036	N	N	N	N
30	20241126	121313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	60	2	0.82	73613890	10143	56.47	7150	7350	7150	9460	5100	7280	7257.61	2.67	614	7566	7422	7216	7072	6866	7495	7145	41	2180	500	4650	10	1	8288520	608	-131.07	1.27	12	0.12	-56.00	5794.00	22450	20240529	-67.31	6720	20241115	9.23	22450	-67.31	20240529	6720	9.23	20241115	22450	-67.31	20240529	6720	9.23	20241115	3.66	N	351330	500	41 억	221036	N	N	N	N
31	20241126	111317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	60	2	0.82	68274900	9414	52.41	7150	7350	7150	9460	5100	7280	7252.49	2.67	872	7566	7422	7216	7072	6866	7495	7145	41	2180	500	4650	10	1	8288520	608	-131.07	1.27	12	0.11	-56.00	5794.00	22450	20240529	-67.31	6720	20241115	9.23	22450	-67.31	20240529	6720	9.23	20241115	22450	-67.31	20240529	6720	9.23	20241115	3.66	N	351330	500	41 억	221036	N	N	N	N
32	20241126	101329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7310	30	2	0.41	50720180	7021	39.09	7150	7320	7150	9460	5100	7280	7224.07	2.67	1404	7566	7422	7216	7072	6866	7495	7145	41	2180	500	4650	10	1	8288520	606	-130.54	1.26	12	0.08	-56.00	5794.00	22450	20240529	-67.44	6720	20241115	8.78	22450	-67.44	20240529	6720	8.78	20241115	22450	-67.44	20240529	6720	8.78	20241115	3.66	N	351330	500	41 억	221036	N	N	N	N
33	20241126	091315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7260	-20	5	-0.27	25364170	3541	19.71	7150	7260	7150	9460	5100	7280	7163.00	2.67	459	7566	7422	7216	7072	6866	7495	7145	41	2180	500	4650	10	1	8288520	602	-129.64	1.25	12	0.04	-56.00	5794.00	22450	20240529	-67.66	6720	20241115	8.04	22450	-67.66	20240529	6720	8.04	20241115	22450	-67.66	20240529	6720	8.04	20241115	3.66	N	351330	500	41 억	221036	N	N	N	N
34	20241125	161240	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7280	190	2	2.68	126041710	17460	173.11	7010	7360	7010	9210	4970	7090	7218.87	2.59	6326	7356	7222	7086	6952	6816	7290	7020	41	2120	500	4530	10	1	8288520	603	-130.00	1.26	12	0.21	-56.00	5794.00	22450	20240529	-67.57	6720	20241115	8.33	22450	-67.57	20240529	6720	8.33	20241115	22450	-67.57	20240529	6720	8.33	20241115	3.67	N	351330	500	41 억	214315	N	N	N	N
35	20241125	151307	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7280	190	2	2.68	116038430	16084	159.47	7010	7360	7010	9210	4970	7090	7214.53	2.59	5957	7356	7222	7086	6952	6816	7290	7020	41	2120	500	4530	10	1	8288520	603	-130.00	1.26	12	0.19	-56.00	5794.00	22450	20240529	-67.57	6720	20241115	8.33	22450	-67.57	20240529	6720	8.33	20241115	22450	-67.57	20240529	6720	8.33	20241115	3.67	N	351330	500	41 억	214315	N	N	N	N
36	20241125	141303	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7270	180	2	2.54	111967660	15523	153.91	7010	7360	7010	9210	4970	7090	7213.02	2.59	5741	7356	7222	7086	6952	6816	7290	7020	41	2120	500	4530	10	1	8288520	603	-129.82	1.25	12	0.19	-56.00	5794.00	22450	20240529	-67.62	6720	20241115	8.18	22450	-67.62	20240529	6720	8.18	20241115	22450	-67.62	20240529	6720	8.18	20241115	3.67	N	351330	500	41 억	214315	N	N	N	N
37	20241125	131253	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7330	240	2	3.39	106811530	14815	146.89	7010	7360	7010	9210	4970	7090	7209.69	2.59	5339	7356	7222	7086	6952	6816	7290	7020	41	2120	500	4530	10	1	8288520	608	-130.89	1.27	12	0.18	-56.00	5794.00	22450	20240529	-67.35	6720	20241115	9.08	22450	-67.35	20240529	6720	9.08	20241115	22450	-67.35	20240529	6720	9.08	20241115	3.67	N	351330	500	41 억	214315	N	N	N	N
38	20241125	121308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7280	190	2	2.68	84687670	11795	116.94	7010	7290	7010	9210	4970	7090	7179.96	2.59	6954	7356	7222	7086	6952	6816	7290	7020	41	2120	500	4530	10	1	8288520	603	-130.00	1.26	12	0.14	-56.00	5794.00	22450	20240529	-67.57	6720	20241115	8.33	22450	-67.57	20240529	6720	8.33	20241115	22450	-67.57	20240529	6720	8.33	20241115	3.67	N	351330	500	41 억	214315	N	N	N	N
39	20241125	111302	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7200	110	2	1.55	66898150	9341	92.61	7010	7220	7010	9210	4970	7090	7161.78	2.59	5051	7356	7222	7086	6952	6816	7290	7020	41	2120	500	4530	10	1	8288520	597	-128.57	1.24	12	0.11	-56.00	5794.00	22450	20240529	-67.93	6720	20241115	7.14	22450	-67.93	20240529	6720	7.14	20241115	22450	-67.93	20240529	6720	7.14	20241115	3.67	N	351330	500	41 억	214315	N	N	N	N
40	20241125	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7200	110	2	1.55	55684880	7784	77.18	7010	7220	7010	9210	4970	7090	7153.76	2.59	4306	7356	7222	7086	6952	6816	7290	7020	41	2120	500	4530	10	1	8288520	597	-128.57	1.24	12	0.09	-56.00	5794.00	22450	20240529	-67.93	6720	20241115	7.14	22450	-67.93	20240529	6720	7.14	20241115	22450	-67.93	20240529	6720	7.14	20241115	3.67	N	351330	500	41 억	214315	N	N	N	N
41	20241125	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7090	0	3	0.00	8306080	1179	11.69	7010	7150	7010	9210	4970	7090	7045.02	2.59	535	7356	7222	7086	6952	6816	7290	7020	41	2120	500	4530	10	1	8288520	588	-126.61	1.22	12	0.01	-56.00	5794.00	22450	20240529	-68.42	6720	20241115	5.51	22450	-68.42	20240529	6720	5.51	20241115	22450	-68.42	20240529	6720	5.51	20241115	3.67	N	351330	500	41 억	214315	N	N	N	N
42	20241122	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7090	60	2	0.85	71739250	10079	69.25	6950	7220	6950	9130	4930	7030	7117.84	2.56	2244	7450	7240	7060	6850	6670	7345	6955	41	2100	500	4490	10	1	8288520	588	-126.61	1.22	12	0.12	-56.00	5794.00	22450	20240529	-68.42	6720	20241115	5.51	22450	-68.42	20240529	6720	5.51	20241115	22450	-68.42	20240529	6720	5.51	20241115	3.68	N	351330	500	41 억	212071	N	N	N	N
43	20241122	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7080	50	2	0.71	65566820	9207	63.26	6950	7220	6950	9130	4930	7030	7121.51	2.56	2017	7450	7240	7060	6850	6670	7345	6955	41	2100	500	4490	10	1	8288520	587	-126.43	1.22	12	0.11	-56.00	5794.00	22450	20240529	-68.46	6720	20241115	5.36	22450	-68.46	20240529	6720	5.36	20241115	22450	-68.46	20240529	6720	5.36	20241115	3.68	N	351330	500	41 억	212071	N	N	N	N
44	20241122	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7070	40	2	0.57	52524530	7357	50.55	6950	7220	6950	9130	4930	7030	7139.54	2.56	1953	7450	7240	7060	6850	6670	7345	6955	41	2100	500	4490	10	1	8288520	586	-126.25	1.22	12	0.09	-56.00	5794.00	22450	20240529	-68.51	6720	20241115	5.21	22450	-68.51	20240529	6720	5.21	20241115	22450	-68.51	20240529	6720	5.21	20241115	3.68	N	351330	500	41 억	212071	N	N	N	N
45	20241122	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7140	110	2	1.56	48010180	6721	46.18	6950	7220	6950	9130	4930	7030	7143.48	2.56	2089	7450	7240	7060	6850	6670	7345	6955	41	2100	500	4490	10	1	8288520	592	-127.50	1.23	12	0.08	-56.00	5794.00	22450	20240529	-68.20	6720	20241115	6.25	22450	-68.20	20240529	6720	6.25	20241115	22450	-68.20	20240529	6720	6.25	20241115	3.68	N	351330	500	41 억	212071	N	N	N	N
46	20241122	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7180	150	2	2.13	40423230	5657	38.87	6950	7220	6950	9130	4930	7030	7145.91	2.56	2637	7450	7240	7060	6850	6670	7345	6955	41	2100	500	4490	10	1	8288520	595	-128.21	1.24	12	0.07	-56.00	5794.00	22450	20240529	-68.02	6720	20241115	6.85	22450	-68.02	20240529	6720	6.85	20241115	22450	-68.02	20240529	6720	6.85	20241115	3.68	N	351330	500	41 억	212071	N	N	N	N
47	20241122	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7090	60	2	0.85	37781310	5287	36.32	6950	7220	6950	9130	4930	7030	7146.30	2.56	2619	7450	7240	7060	6850	6670	7345	6955	41	2100	500	4490	10	1	8288520	588	-126.61	1.22	12	0.06	-56.00	5794.00	22450	20240529	-68.42	6720	20241115	5.51	22450	-68.42	20240529	6720	5.51	20241115	22450	-68.42	20240529	6720	5.51	20241115	3.68	N	351330	500	41 억	212071	N	N	N	N
48	20241122	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7150	120	2	1.71	34083890	4767	32.75	6950	7220	6950	9130	4930	7030	7150.22	2.56	2272	7450	7240	7060	6850	6670	7345	6955	41	2100	500	4490	10	1	8288520	593	-127.68	1.23	12	0.06	-56.00	5794.00	22450	20240529	-68.15	6720	20241115	6.40	22450	-68.15	20240529	6720	6.40	20241115	22450	-68.15	20240529	6720	6.40	20241115	3.68	N	351330	500	41 억	212071	N	N	N	N
49	20241122	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7160	130	2	1.85	9450650	1336	9.18	6950	7200	6950	9130	4930	7030	7074.17	2.56	289	7450	7240	7060	6850	6670	7345	6955	41	2100	500	4490	10	1	8288520	593	-127.86	1.24	12	0.02	-56.00	5794.00	22450	20240529	-68.11	6720	20241115	6.55	22450	-68.11	20240529	6720	6.55	20241115	22450	-68.11	20240529	6720	6.55	20241115	3.68	N	351330	500	41 억	212071	N	N	N	N
50	20241121	161145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7030	20	2	0.29	94752700	13558	66.82	6930	7270	6880	9110	4910	7010	6988.69	2.59	-2348	7456	7232	7116	6892	6776	7175	6835	41	2100	500	4480	10	1	8288520	583	-125.54	1.21	12	0.16	-56.00	5794.00	22450	20240529	-68.69	6720	20241115	4.61	22450	-68.69	20240529	6720	4.61	20241115	22450	-68.69	20240529	6720	4.61	20241115	3.72	N	351330	500	41 억	214297	N	N	N	N
51	20241121	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	-30	5	-0.43	90640910	12972	63.93	6930	7270	6880	9110	4910	7010	6987.43	2.59	-2360	7456	7232	7116	6892	6776	7175	6835	41	2100	500	4480	10	1	8288520	579	-124.64	1.20	12	0.16	-56.00	5794.00	22450	20240529	-68.91	6720	20241115	3.87	22450	-68.91	20240529	6720	3.87	20241115	22450	-68.91	20240529	6720	3.87	20241115	3.72	N	351330	500	41 억	214297	N	N	N	N
52	20241121	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7020	10	2	0.14	82925000	11870	58.50	6930	7270	6880	9110	4910	7010	6986.10	2.59	-2345	7456	7232	7116	6892	6776	7175	6835	41	2100	500	4480	10	1	8288520	582	-125.36	1.21	12	0.14	-56.00	5794.00	22450	20240529	-68.73	6720	20241115	4.46	22450	-68.73	20240529	6720	4.46	20241115	22450	-68.73	20240529	6720	4.46	20241115	3.72	N	351330	500	41 억	214297	N	N	N	N
53	20241121	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7080	70	2	1.00	72273910	10363	51.07	6930	7270	6880	9110	4910	7010	6974.23	2.59	-2109	7456	7232	7116	6892	6776	7175	6835	41	2100	500	4480	10	1	8288520	587	-126.43	1.22	12	0.13	-56.00	5794.00	22450	20240529	-68.46	6720	20241115	5.36	22450	-68.46	20240529	6720	5.36	20241115	22450	-68.46	20240529	6720	5.36	20241115	3.72	N	351330	500	41 억	214297	N	N	N	N
54	20241121	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	-30	5	-0.43	56059010	8051	39.68	6930	7270	6880	9110	4910	7010	6962.99	2.59	-2850	7456	7232	7116	6892	6776	7175	6835	41	2100	500	4480	10	1	8288520	579	-124.64	1.20	12	0.10	-56.00	5794.00	22450	20240529	-68.91	6720	20241115	3.87	22450	-68.91	20240529	6720	3.87	20241115	22450	-68.91	20240529	6720	3.87	20241115	3.72	N	351330	500	41 억	214297	N	N	N	N
55	20241121	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7030	20	2	0.29	50492460	7256	35.76	6930	7270	6880	9110	4910	7010	6958.72	2.59	-2480	7456	7232	7116	6892	6776	7175	6835	41	2100	500	4480	10	1	8288520	583	-125.54	1.21	12	0.09	-56.00	5794.00	22450	20240529	-68.69	6720	20241115	4.61	22450	-68.69	20240529	6720	4.61	20241115	22450	-68.69	20240529	6720	4.61	20241115	3.72	N	351330	500	41 억	214297	N	N	N	N
56	20241121	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	-40	5	-0.57	44022060	6331	31.20	6930	7270	6880	9110	4910	7010	6953.41	2.59	-2035	7456	7232	7116	6892	6776	7175	6835	41	2100	500	4480	10	1	8288520	578	-124.46	1.20	12	0.08	-56.00	5794.00	22450	20240529	-68.95	6720	20241115	3.72	22450	-68.95	20240529	6720	3.72	20241115	22450	-68.95	20240529	6720	3.72	20241115	3.72	N	351330	500	41 억	214297	N	N	N	N
57	20241121	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6940	-70	5	-1.00	13439660	1910	9.41	6930	7270	6930	9110	4910	7010	7036.47	2.59	-675	7456	7232	7116	6892	6776	7175	6835	41	2100	500	4480	10	1	8288520	575	-123.93	1.20	12	0.02	-56.00	5794.00	22450	20240529	-69.09	6720	20241115	3.27	22450	-69.09	20240529	6720	3.27	20241115	22450	-69.09	20240529	6720	3.27	20241115	3.72	N	351330	500	41 억	214297	N	N	N	N
58	20241120	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7010	-260	5	-3.58	142939660	20064	149.75	7280	7340	7000	9450	5090	7270	7125.07	2.58	18	7410	7340	7230	7160	7050	7375	7195	41	2180	500	4650	10	1	8288520	581	-125.18	1.21	12	0.24	-56.00	5794.00	22450	20240529	-68.78	6720	20241115	4.32	22450	-68.78	20240529	6720	4.32	20241115	22450	-68.78	20240529	6720	4.32	20241115	3.73	N	351330	500	41 억	214258	N	N	N	N
59	20241120	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7090	-180	5	-2.48	107445500	15015	112.07	7280	7340	7080	9450	5090	7270	7155.88	2.58	-766	7410	7340	7230	7160	7050	7375	7195	41	2180	500	4650	10	1	8288520	588	-126.61	1.22	12	0.18	-56.00	5794.00	22450	20240529	-68.42	6720	20241115	5.51	22450	-68.42	20240529	6720	5.51	20241115	22450	-68.42	20240529	6720	5.51	20241115	3.73	N	351330	500	41 억	214258	N	N	N	N
60	20241120	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7170	-100	5	-1.38	92824170	12962	96.75	7280	7340	7100	9450	5090	7270	7161.25	2.58	-681	7410	7340	7230	7160	7050	7375	7195	41	2180	500	4650	10	1	8288520	594	-128.04	1.24	12	0.16	-56.00	5794.00	22450	20240529	-68.06	6720	20241115	6.70	22450	-68.06	20240529	6720	6.70	20241115	22450	-68.06	20240529	6720	6.70	20241115	3.73	N	351330	500	41 억	214258	N	N	N	N
61	20241120	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7190	-80	5	-1.10	88940400	12417	92.68	7280	7340	7100	9450	5090	7270	7162.79	2.58	-700	7410	7340	7230	7160	7050	7375	7195	41	2180	500	4650	10	1	8288520	596	-128.39	1.24	12	0.15	-56.00	5794.00	22450	20240529	-67.97	6720	20241115	6.99	22450	-67.97	20240529	6720	6.99	20241115	22450	-67.97	20240529	6720	6.99	20241115	3.73	N	351330	500	41 억	214258	N	N	N	N
62	20241120	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7210	-60	5	-0.83	68789350	9611	71.73	7280	7340	7100	9450	5090	7270	7157.36	2.58	-1120	7410	7340	7230	7160	7050	7375	7195	41	2180	500	4650	10	1	8288520	598	-128.75	1.24	12	0.12	-56.00	5794.00	22450	20240529	-67.88	6720	20241115	7.29	22450	-67.88	20240529	6720	7.29	20241115	22450	-67.88	20240529	6720	7.29	20241115	3.73	N	351330	500	41 억	214258	N	N	N	N
63	20241120	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7150	-120	5	-1.65	59540940	8320	62.10	7280	7340	7100	9450	5090	7270	7156.36	2.58	-1482	7410	7340	7230	7160	7050	7375	7195	41	2180	500	4650	10	1	8288520	593	-127.68	1.23	12	0.10	-56.00	5794.00	22450	20240529	-68.15	6720	20241115	6.40	22450	-68.15	20240529	6720	6.40	20241115	22450	-68.15	20240529	6720	6.40	20241115	3.73	N	351330	500	41 억	214258	N	N	N	N
64	20241120	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7150	-120	5	-1.65	42920820	5991	44.72	7280	7340	7100	9450	5090	7270	7164.22	2.58	-2472	7410	7340	7230	7160	7050	7375	7195	41	2180	500	4650	10	1	8288520	593	-127.68	1.23	12	0.07	-56.00	5794.00	22450	20240529	-68.15	6720	20241115	6.40	22450	-68.15	20240529	6720	6.40	20241115	22450	-68.15	20240529	6720	6.40	20241115	3.73	N	351330	500	41 억	214258	N	N	N	N
65	20241120	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	-30	5	-0.41	7816240	1073	8.01	7280	7340	7240	9450	5090	7270	7284.47	2.58	-370	7410	7340	7230	7160	7050	7375	7195	41	2180	500	4650	10	1	8288520	600	-129.29	1.25	12	0.01	-56.00	5794.00	22450	20240529	-67.75	6720	20241115	7.74	22450	-67.75	20240529	6720	7.74	20241115	22450	-67.75	20240529	6720	7.74	20241115	3.73	N	351330	500	41 억	214258	N	N	N	N
66	20241119	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7270	60	2	0.83	93610920	12940	96.31	7260	7300	7120	9370	5050	7210	7233.22	2.57	1358	7483	7346	7143	7006	6803	7415	7075	41	2160	500	4610	10	1	8288520	603	-129.82	1.25	12	0.16	-56.00	5794.00	22450	20240529	-67.62	6720	20241115	8.18	22450	-67.62	20240529	6720	8.18	20241115	22450	-67.62	20240529	6720	8.18	20241115	3.70	N	351330	500	41 억	212799	N	N	N	N
67	20241119	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7260	50	2	0.69	86713130	11991	89.25	7260	7300	7120	9370	5050	7210	7231.52	2.57	1404	7483	7346	7143	7006	6803	7415	7075	41	2160	500	4610	10	1	8288520	602	-129.64	1.25	12	0.14	-56.00	5794.00	22450	20240529	-67.66	6720	20241115	8.04	22450	-67.66	20240529	6720	8.04	20241115	22450	-67.66	20240529	6720	8.04	20241115	3.70	N	351330	500	41 억	212799	N	N	N	N
68	20241119	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7250	40	2	0.55	82271770	11378	84.68	7260	7300	7120	9370	5050	7210	7230.78	2.57	1530	7483	7346	7143	7006	6803	7415	7075	41	2160	500	4610	10	1	8288520	601	-129.46	1.25	12	0.14	-56.00	5794.00	22450	20240529	-67.71	6720	20241115	7.89	22450	-67.71	20240529	6720	7.89	20241115	22450	-67.71	20240529	6720	7.89	20241115	3.70	N	351330	500	41 억	212799	N	N	N	N
69	20241119	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7240	30	2	0.42	71882470	9947	74.03	7260	7300	7120	9370	5050	7210	7226.55	2.57	1795	7483	7346	7143	7006	6803	7415	7075	41	2160	500	4610	10	1	8288520	600	-129.29	1.25	12	0.12	-56.00	5794.00	22450	20240529	-67.75	6720	20241115	7.74	22450	-67.75	20240529	6720	7.74	20241115	22450	-67.75	20240529	6720	7.74	20241115	3.70	N	351330	500	41 억	212799	N	N	N	N
70	20241119	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7260	50	2	0.69	65266080	9034	67.24	7260	7300	7120	9370	5050	7210	7224.49	2.57	1618	7483	7346	7143	7006	6803	7415	7075	41	2160	500	4610	10	1	8288520	602	-129.64	1.25	12	0.11	-56.00	5794.00	22450	20240529	-67.66	6720	20241115	8.04	22450	-67.66	20240529	6720	8.04	20241115	22450	-67.66	20240529	6720	8.04	20241115	3.70	N	351330	500	41 억	212799	N	N	N	N
71	20241119	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7250	40	2	0.55	59758340	8275	61.59	7260	7300	7120	9370	5050	7210	7221.55	2.57	1616	7483	7346	7143	7006	6803	7415	7075	41	2160	500	4610	10	1	8288520	601	-129.46	1.25	12	0.10	-56.00	5794.00	22450	20240529	-67.71	6720	20241115	7.89	22450	-67.71	20240529	6720	7.89	20241115	22450	-67.71	20240529	6720	7.89	20241115	3.70	N	351330	500	41 억	212799	N	N	N	N
72	20241119	101147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7220	10	2	0.14	38631270	5367	39.94	7260	7280	7120	9370	5050	7210	7197.93	2.57	779	7483	7346	7143	7006	6803	7415	7075	41	2160	500	4610	10	1	8288520	598	-128.93	1.25	12	0.06	-56.00	5794.00	22450	20240529	-67.84	6720	20241115	7.44	22450	-67.84	20240529	6720	7.44	20241115	22450	-67.84	20240529	6720	7.44	20241115	3.70	N	351330	500	41 억	212799	N	N	N	N
73	20241119	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7140	-70	5	-0.97	9183690	1278	9.51	7260	7270	7120	9370	5050	7210	7185.99	2.57	101	7483	7346	7143	7006	6803	7415	7075	41	2160	500	4610	10	1	8288520	592	-127.50	1.23	12	0.02	-56.00	5794.00	22450	20240529	-68.20	6720	20241115	6.25	22450	-68.20	20240529	6720	6.25	20241115	22450	-68.20	20240529	6720	6.25	20241115	3.70	N	351330	500	41 억	212799	N	N	N	N
74	20241118	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7210	230	2	3.30	96581810	13421	37.75	7050	7280	6940	9070	4890	6980	7196.05	2.56	512	7220	7100	6910	6790	6600	7160	6850	41	2090	500	4460	10	1	8288520	598	-128.75	1.24	12	0.16	-56.00	5794.00	22450	20240529	-67.88	6720	20241115	7.29	22450	-67.88	20240529	6720	7.29	20241115	22450	-67.88	20240529	6720	7.29	20241115	3.71	N	351330	500	41 억	212287	N	N	N	N
75	20241118	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7210	230	2	3.30	90805280	12620	35.50	7050	7280	6940	9070	4890	6980	7195.35	2.56	622	7220	7100	6910	6790	6600	7160	6850	41	2090	500	4460	10	1	8288520	598	-128.75	1.24	12	0.15	-56.00	5794.00	22450	20240529	-67.88	6720	20241115	7.29	22450	-67.88	20240529	6720	7.29	20241115	22450	-67.88	20240529	6720	7.29	20241115	3.71	N	351330	500	41 억	212287	N	N	N	N
76	20241118	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7200	220	2	3.15	71702180	9974	28.06	7050	7280	6940	9070	4890	6980	7188.91	2.56	1518	7220	7100	6910	6790	6600	7160	6850	41	2090	500	4460	10	1	8288520	597	-128.57	1.24	12	0.12	-56.00	5794.00	22450	20240529	-67.93	6720	20241115	7.14	22450	-67.93	20240529	6720	7.14	20241115	22450	-67.93	20240529	6720	7.14	20241115	3.71	N	351330	500	41 억	212287	N	N	N	N
77	20241118	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7200	220	2	3.15	62067430	8632	24.28	7050	7280	6940	9070	4890	6980	7190.39	2.56	2397	7220	7100	6910	6790	6600	7160	6850	41	2090	500	4460	10	1	8288520	597	-128.57	1.24	12	0.10	-56.00	5794.00	22450	20240529	-67.93	6720	20241115	7.14	22450	-67.93	20240529	6720	7.14	20241115	22450	-67.93	20240529	6720	7.14	20241115	3.71	N	351330	500	41 억	212287	N	N	N	N
78	20241118	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7180	200	2	2.87	57474460	7994	22.49	7050	7280	6940	9070	4890	6980	7189.70	2.56	2775	7220	7100	6910	6790	6600	7160	6850	41	2090	500	4460	10	1	8288520	595	-128.21	1.24	12	0.10	-56.00	5794.00	22450	20240529	-68.02	6720	20241115	6.85	22450	-68.02	20240529	6720	6.85	20241115	22450	-68.02	20240529	6720	6.85	20241115	3.71	N	351330	500	41 억	212287	N	N	N	N
79	20241118	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7210	230	2	3.30	52562550	7311	20.57	7050	7280	6940	9070	4890	6980	7189.52	2.56	2953	7220	7100	6910	6790	6600	7160	6850	41	2090	500	4460	10	1	8288520	598	-128.75	1.24	12	0.09	-56.00	5794.00	22450	20240529	-67.88	6720	20241115	7.29	22450	-67.88	20240529	6720	7.29	20241115	22450	-67.88	20240529	6720	7.29	20241115	3.71	N	351330	500	41 억	212287	N	N	N	N
80	20241118	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7260	280	2	4.01	46573300	6483	18.24	7050	7280	6940	9070	4890	6980	7183.91	2.56	2710	7220	7100	6910	6790	6600	7160	6850	41	2090	500	4460	10	1	8288520	602	-129.64	1.25	12	0.08	-56.00	5794.00	22450	20240529	-67.66	6720	20241115	8.04	22450	-67.66	20240529	6720	8.04	20241115	22450	-67.66	20240529	6720	8.04	20241115	3.71	N	351330	500	41 억	212287	N	N	N	N
81	20241118	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7110	130	2	1.86	7042750	1005	2.83	7050	7110	6940	9070	4890	6980	7007.71	2.56	52	7220	7100	6910	6790	6600	7160	6850	41	2090	500	4460	10	1	8288520	589	-126.96	1.23	12	0.01	-56.00	5794.00	22450	20240529	-68.33	6720	20241115	5.80	22450	-68.33	20240529	6720	5.80	20241115	22450	-68.33	20240529	6720	5.80	20241115	3.71	N	351330	500	41 억	212287	N	N	N	N
82	20241115	161156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6980	-10	5	-0.14	243607300	35453	133.97	6850	7030	6720	9080	4900	6990	6870.35	2.56	373	7236	7112	6986	6862	6736	7175	6925	41	2090	500	4470	10	1	8288520	579	-124.64	1.20	12	0.43	-56.00	5794.00	22450	20240529	-68.91	6720	20241115	3.87	22450	-68.91	20240529	6720	3.87	20241115	22450	-68.91	20240529	6720	3.87	20241115	3.82	N	351330	500	41 억	211804	N	N	N	N
83	20241115	151226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6980	-10	5	-0.14	231450310	33710	127.38	6850	7030	6720	9080	4900	6990	6865.92	2.56	99	7236	7112	6986	6862	6736	7175	6925	41	2090	500	4470	10	1	8288520	579	-124.64	1.20	12	0.41	-56.00	5794.00	22450	20240529	-68.91	6720	20241115	3.87	22450	-68.91	20240529	6720	3.87	20241115	22450	-68.91	20240529	6720	3.87	20241115	3.82	N	351330	500	41 억	211804	N	N	N	N
84	20241115	141210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6980	-10	5	-0.14	183243470	26816	101.33	6850	7030	6720	9080	4900	6990	6833.36	2.56	-854	7236	7112	6986	6862	6736	7175	6925	41	2090	500	4470	10	1	8288520	579	-124.64	1.20	12	0.32	-56.00	5794.00	22450	20240529	-68.91	6720	20241115	3.87	22450	-68.91	20240529	6720	3.87	20241115	22450	-68.91	20240529	6720	3.87	20241115	3.82	N	351330	500	41 억	211804	N	N	N	N
85	20241115	131208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6960	-30	5	-0.43	174055500	25492	96.33	6850	7030	6720	9080	4900	6990	6827.85	2.56	-1322	7236	7112	6986	6862	6736	7175	6925	41	2090	500	4470	10	1	8288520	577	-124.29	1.20	12	0.31	-56.00	5794.00	22450	20240529	-69.00	6720	20241115	3.57	22450	-69.00	20240529	6720	3.57	20241115	22450	-69.00	20240529	6720	3.57	20241115	3.82	N	351330	500	41 억	211804	N	N	N	N
86	20241115	121210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6820	-170	5	-2.43	151404280	22218	83.96	6850	7030	6720	9080	4900	6990	6814.49	2.56	-3255	7236	7112	6986	6862	6736	7175	6925	41	2090	500	4470	10	1	8288520	565	-121.79	1.18	12	0.27	-56.00	5794.00	22450	20240529	-69.62	6720	20241115	1.49	22450	-69.62	20240529	6720	1.49	20241115	22450	-69.62	20240529	6720	1.49	20241115	3.82	N	351330	500	41 억	211804	N	N	N	N
87	20241115	111142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6890	-100	5	-1.43	138087960	20284	76.65	6850	7030	6720	9080	4900	6990	6807.73	2.56	-3011	7236	7112	6986	6862	6736	7175	6925	41	2090	500	4470	10	1	8288520	571	-123.04	1.19	12	0.24	-56.00	5794.00	22450	20240529	-69.31	6720	20241115	2.53	22450	-69.31	20240529	6720	2.53	20241115	22450	-69.31	20240529	6720	2.53	20241115	3.82	N	351330	500	41 억	211804	N	N	N	N
88	20241115	101141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6750	-240	5	-3.43	110381980	16212	61.26	6850	7030	6720	9080	4900	6990	6808.66	2.56	-3329	7236	7112	6986	6862	6736	7175	6925	41	2090	500	4470	10	1	8288520	559	-120.54	1.16	12	0.20	-56.00	5794.00	22450	20240529	-69.93	6720	20241115	0.45	22450	-69.93	20240529	6720	0.45	20241115	22450	-69.93	20240529	6720	0.45	20241115	3.82	N	351330	500	41 억	211804	N	N	N	N
89	20241115	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	-140	5	-2.00	34865770	5062	19.13	6850	7030	6850	9080	4900	6990	6887.75	2.56	997	7236	7112	6986	6862	6736	7175	6925	41	2090	500	4470	10	1	8288520	568	-122.32	1.18	12	0.06	-56.00	5794.00	22450	20240529	-69.49	6800	20241113	0.74	22450	-69.49	20240529	6800	0.74	20241113	22450	-69.49	20240529	6800	0.74	20241113	3.82	N	351330	500	41 억	211804	N	N	N	N
90	20241114	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6940	100	2	1.46	162360530	23284	33.01	6870	7110	6860	8890	4790	6840	6973.05	2.52	2740	7386	7112	6956	6682	6526	7035	6605	41	2050	500	4370	10	1	8288520	575	-123.93	1.20	12	0.28	-56.00	5794.00	22450	20240529	-69.09	6800	20241113	2.06	22450	-69.09	20240529	6800	2.06	20241113	22450	-69.09	20240529	6800	2.06	20241113	3.89	N	351330	500	41 억	209038	N	N	N	N
91	20241114	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	110	2	1.61	138511370	19858	28.16	6870	7110	6860	8890	4790	6840	6975.09	2.52	2259	7386	7112	6956	6682	6526	7035	6605	41	2050	500	4370	10	1	8288520	576	-124.11	1.20	12	0.24	-56.00	5794.00	22450	20240529	-69.04	6800	20241113	2.21	22450	-69.04	20240529	6800	2.21	20241113	22450	-69.04	20240529	6800	2.21	20241113	3.89	N	351330	500	41 억	209038	N	N	N	N
92	20241114	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	140	2	2.05	107952820	15466	21.93	6870	7110	6860	8890	4790	6840	6980.01	2.52	3991	7386	7112	6956	6682	6526	7035	6605	41	2050	500	4370	10	1	8288520	579	-124.64	1.20	12	0.19	-56.00	5794.00	22450	20240529	-68.91	6800	20241113	2.65	22450	-68.91	20240529	6800	2.65	20241113	22450	-68.91	20240529	6800	2.65	20241113	3.89	N	351330	500	41 억	209038	N	N	N	N
93	20241114	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	140	2	2.05	97496080	13968	19.80	6870	7110	6860	8890	4790	6840	6979.96	2.52	3383	7386	7112	6956	6682	6526	7035	6605	41	2050	500	4370	10	1	8288520	579	-124.64	1.20	12	0.17	-56.00	5794.00	22450	20240529	-68.91	6800	20241113	2.65	22450	-68.91	20240529	6800	2.65	20241113	22450	-68.91	20240529	6800	2.65	20241113	3.89	N	351330	500	41 억	209038	N	N	N	N
94	20241114	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7030	190	2	2.78	86846110	12434	17.63	6870	7110	6860	8890	4790	6840	6984.57	2.52	3254	7386	7112	6956	6682	6526	7035	6605	41	2050	500	4370	10	1	8288520	583	-125.54	1.21	12	0.15	-56.00	5794.00	22450	20240529	-68.69	6800	20241113	3.38	22450	-68.69	20240529	6800	3.38	20241113	22450	-68.69	20240529	6800	3.38	20241113	3.89	N	351330	500	41 억	209038	N	N	N	N
95	20241114	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7000	160	2	2.34	66017000	9444	13.39	6870	7110	6860	8890	4790	6840	6990.36	2.52	4238	7386	7112	6956	6682	6526	7035	6605	41	2050	500	4370	10	1	8288520	580	-125.00	1.21	12	0.11	-56.00	5794.00	22450	20240529	-68.82	6800	20241113	2.94	22450	-68.82	20240529	6800	2.94	20241113	22450	-68.82	20240529	6800	2.94	20241113	3.89	N	351330	500	41 억	209038	N	N	N	N
96	20241114	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	130	2	1.90	23771340	3435	4.87	6870	6990	6860	8890	4790	6840	6920.33	2.52	1525	7386	7112	6956	6682	6526	7035	6605	41	2050	500	4370	10	1	8288520	578	-124.46	1.20	12	0.04	-56.00	5794.00	22450	20240529	-68.95	6800	20241113	2.50	22450	-68.95	20240529	6800	2.50	20241113	22450	-68.95	20240529	6800	2.50	20241113	3.89	N	351330	500	41 억	209038	N	N	N	N
97	20241114	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	0	3	0.00	0	0	0.00	0	0	0	8890	4790	6840	0.00	2.52	0	7386	7112	6956	6682	6526	7035	6605	41	2050	500	4370	10	1	8288520	567	-122.14	1.18	12	0.00	-56.00	5794.00	22450	20240529	-69.53	6800	20241113	0.59	22450	-69.53	20240529	6800	0.59	20241113	22450	-69.53	20240529	6800	0.59	20241113	3.89	N	351330	500	41 억	209038	N	N	N	N
98	20241113	160750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6840	-370	5	-5.13	474305220	68026	83.66	7070	7230	6800	9370	5050	7210	6972.62	2.28	20142	7943	7576	7363	6996	6783	7470	6890	41	2160	500	4610	10	1	8288520	567	-122.14	1.18	12	0.82	-56.00	5794.00	22450	20240529	-69.53	6800	20241113	0.59	22450	-69.53	20240529	6800	0.59	20241113	22450	-69.53	20240529	6800	0.59	20241113	3.84	N	351330	500	41 억	189128	N	N	N	N
99	20241113	150826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6850	-360	5	-4.99	429182600	61412	75.53	7070	7230	6800	9370	5050	7210	6988.58	2.28	19497	7943	7576	7363	6996	6783	7470	6890	41	2160	500	4610	10	1	8288520	568	-122.32	1.18	12	0.74	-56.00	5794.00	22450	20240529	-69.49	6800	20241113	0.74	22450	-69.49	20240529	6800	0.74	20241113	22450	-69.49	20240529	6800	0.74	20241113	3.84	N	351330	500	41 억	189128	N	N	N	N
100	20241113	140823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6990	-220	5	-3.05	332568920	47366	58.25	7070	7230	6800	9370	5050	7210	7021.26	2.28	14904	7943	7576	7363	6996	6783	7470	6890	41	2160	500	4610	10	1	8288520	579	-124.82	1.21	12	0.57	-56.00	5794.00	22450	20240529	-68.86	6800	20241113	2.79	22450	-68.86	20240529	6800	2.79	20241113	22450	-68.86	20240529	6800	2.79	20241113	3.84	N	351330	500	41 억	189128	N	N	N	N
101	20241113	130825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6990	-220	5	-3.05	298192690	42431	52.18	7070	7230	6800	9370	5050	7210	7027.71	2.28	11717	7943	7576	7363	6996	6783	7470	6890	41	2160	500	4610	10	1	8288520	579	-124.82	1.21	12	0.51	-56.00	5794.00	22450	20240529	-68.86	6800	20241113	2.79	22450	-68.86	20240529	6800	2.79	20241113	22450	-68.86	20240529	6800	2.79	20241113	3.84	N	351330	500	41 억	189128	N	N	N	N
102	20241113	120814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6990	-220	5	-3.05	267263210	37991	46.72	7070	7230	6800	9370	5050	7210	7034.91	2.28	11062	7943	7576	7363	6996	6783	7470	6890	41	2160	500	4610	10	1	8288520	579	-124.82	1.21	12	0.46	-56.00	5794.00	22450	20240529	-68.86	6800	20241113	2.79	22450	-68.86	20240529	6800	2.79	20241113	22450	-68.86	20240529	6800	2.79	20241113	3.84	N	351330	500	41 억	189128	N	N	N	N
103	20241113	110811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7130	-80	5	-1.11	171116990	24233	29.80	7070	7230	6970	9370	5050	7210	7061.32	2.28	7428	7943	7576	7363	6996	6783	7470	6890	41	2160	500	4610	10	1	8288520	591	-127.32	1.23	12	0.29	-56.00	5794.00	22450	20240529	-68.24	6970	20241113	2.30	22450	-68.24	20240529	6970	2.30	20241113	22450	-68.24	20240529	6970	2.30	20241113	3.84	N	351330	500	41 억	189128	N	N	N	N
104	20241113	100813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7090	-120	5	-1.66	74637170	10502	12.92	7070	7230	7030	9370	5050	7210	7106.95	2.28	3517	7943	7576	7363	6996	6783	7470	6890	41	2160	500	4610	10	1	8288520	588	-126.61	1.22	12	0.13	-56.00	5794.00	22450	20240529	-68.42	7030	20241113	0.85	22450	-68.42	20240529	7030	0.85	20241113	22450	-68.42	20240529	7030	0.85	20241113	3.84	N	351330	500	41 억	189128	N	N	N	N
105	20241113	090802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7230	20	2	0.28	19612210	2754	3.39	7070	7230	7070	9370	5050	7210	7121.35	2.28	1243	7943	7576	7363	6996	6783	7470	6890	41	2160	500	4610	10	1	8288520	599	-129.11	1.25	12	0.03	-56.00	5794.00	22450	20240529	-67.80	7070	20241113	2.26	22450	-67.80	20240529	7070	2.26	20241113	22450	-67.80	20240529	7070	2.26	20241113	3.84	N	351330	500	41 억	189128	N	N	N	N
106	20241112	161051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7210	-540	5	-6.97	594120880	80924	208.61	7720	7730	7150	10070	5430	7750	7342.73	2.34	-5358	8310	8030	7890	7610	7470	7960	7540	41	2320	500	4960	10	1	8288520	598	-128.75	1.24	12	0.98	-56.00	5794.00	22450	20240529	-67.88	7150	20241112	0.84	22450	-67.88	20240529	7150	0.84	20241112	22450	-67.88	20240529	7150	0.84	20241112	3.89	N	351330	500	41 억	194292	N	N	N	N
107	20241112	151104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7250	-500	5	-6.45	536102920	72865	187.84	7720	7730	7150	10070	5430	7750	7357.48	2.34	-6000	8310	8030	7890	7610	7470	7960	7540	41	2320	500	4960	10	1	8288520	601	-129.46	1.25	12	0.88	-56.00	5794.00	22450	20240529	-67.71	7150	20241112	1.40	22450	-67.71	20240529	7150	1.40	20241112	22450	-67.71	20240529	7150	1.40	20241112	3.89	N	351330	500	41 억	194292	N	N	N	N
108	20241112	141107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7200	-550	5	-7.10	460291850	62403	160.87	7720	7730	7150	10070	5430	7750	7376.12	2.34	-8221	8310	8030	7890	7610	7470	7960	7540	41	2320	500	4960	10	1	8288520	597	-128.57	1.24	12	0.75	-56.00	5794.00	22450	20240529	-67.93	7150	20241112	0.70	22450	-67.93	20240529	7150	0.70	20241112	22450	-67.93	20240529	7150	0.70	20241112	3.89	N	351330	500	41 억	194292	N	N	N	N
109	20241112	131114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7260	-490	5	-6.32	423280370	57281	147.66	7720	7730	7150	10070	5430	7750	7389.54	2.34	-9845	8310	8030	7890	7610	7470	7960	7540	41	2320	500	4960	10	1	8288520	602	-129.64	1.25	12	0.69	-56.00	5794.00	22450	20240529	-67.66	7150	20241112	1.54	22450	-67.66	20240529	7150	1.54	20241112	22450	-67.66	20240529	7150	1.54	20241112	3.89	N	351330	500	41 억	194292	N	N	N	N
110	20241112	121104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7250	-500	5	-6.45	351233560	47313	121.97	7720	7730	7250	10070	5430	7750	7423.62	2.34	-13280	8310	8030	7890	7610	7470	7960	7540	41	2320	500	4960	10	1	8288520	601	-129.46	1.25	12	0.57	-56.00	5794.00	22450	20240529	-67.71	7250	20241112	0.00	22450	-67.71	20240529	7250	0.00	20241112	22450	-67.71	20240529	7250	0.00	20241112	3.89	N	351330	500	41 억	194292	N	N	N	N
111	20241112	111059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7420	-330	5	-4.26	207010510	27612	71.18	7720	7730	7380	10070	5430	7750	7497.12	2.34	-9803	8310	8030	7890	7610	7470	7960	7540	41	2320	500	4960	10	1	8288520	615	-132.50	1.28	12	0.33	-56.00	5794.00	22450	20240529	-66.95	7380	20241112	0.54	22450	-66.95	20240529	7380	0.54	20241112	22450	-66.95	20240529	7380	0.54	20241112	3.89	N	351330	500	41 억	194292	N	N	N	N
112	20241112	101058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7400	-350	5	-4.52	174741080	23272	59.99	7720	7730	7380	10070	5430	7750	7508.64	2.34	-10213	8310	8030	7890	7610	7470	7960	7540	41	2320	500	4960	10	1	8288520	613	-132.14	1.28	12	0.28	-56.00	5794.00	22450	20240529	-67.04	7380	20241112	0.27	22450	-67.04	20240529	7380	0.27	20241112	22450	-67.04	20240529	7380	0.27	20241112	3.89	N	351330	500	41 억	194292	N	N	N	N
113	20241112	091058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7560	-190	5	-2.45	52427070	6876	17.73	7720	7730	7530	10070	5430	7750	7624.65	2.34	-5088	8310	8030	7890	7610	7470	7960	7540	41	2320	500	4960	10	1	8288520	627	-135.00	1.30	12	0.08	-56.00	5794.00	22450	20240529	-66.33	7530	20241112	0.40	22450	-66.33	20240529	7530	0.40	20241112	22450	-66.33	20240529	7530	0.40	20241112	3.89	N	351330	500	41 억	194292	N	N	N	N
114	20241111	161048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7750	-350	5	-4.32	300666770	38336	155.64	8040	8170	7750	10530	5670	8100	7843.64	2.57	-18313	8480	8290	8150	7960	7820	8385	8055	41	2430	500	5180	10	1	8288520	642	-138.39	1.34	12	0.46	-56.00	5794.00	22450	20240529	-65.48	7750	20241111	0.00	22450	-65.48	20240529	7750	0.00	20241111	22450	-65.48	20240529	7750	0.00	20241111	3.89	N	351330	500	41 억	212760	N	N	N	N
115	20241111	151120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7760	-340	5	-4.20	278606130	35490	144.09	8040	8170	7760	10530	5670	8100	7850.27	2.57	-16882	8480	8290	8150	7960	7820	8385	8055	41	2430	500	5180	10	1	8288520	643	-138.57	1.34	12	0.43	-56.00	5794.00	22450	20240529	-65.43	7760	20241111	0.00	22450	-65.43	20240529	7760	0.00	20241111	22450	-65.43	20240529	7760	0.00	20241111	3.89	N	351330	500	41 억	212760	N	N	N	N
116	20241111	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7800	-300	5	-3.70	255767620	32549	132.15	8040	8170	7770	10530	5670	8100	7857.93	2.57	-15029	8480	8290	8150	7960	7820	8385	8055	41	2430	500	5180	10	1	8288520	647	-139.29	1.35	12	0.39	-56.00	5794.00	22450	20240529	-65.26	7760	20241025	0.52	22450	-65.26	20240529	7760	0.52	20241025	22450	-65.26	20240529	7760	0.52	20241025	3.89	N	351330	500	41 억	212760	N	N	N	N
117	20241111	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7780	-320	5	-3.95	244638620	31120	126.34	8040	8170	7770	10530	5670	8100	7861.14	2.57	-14708	8480	8290	8150	7960	7820	8385	8055	41	2430	500	5180	10	1	8288520	645	-138.93	1.34	12	0.38	-56.00	5794.00	22450	20240529	-65.35	7760	20241025	0.26	22450	-65.35	20240529	7760	0.26	20241025	22450	-65.35	20240529	7760	0.26	20241025	3.89	N	351330	500	41 억	212760	N	N	N	N
118	20241111	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7820	-280	5	-3.46	173501420	22000	89.32	8040	8170	7820	10530	5670	8100	7886.43	2.57	-9983	8480	8290	8150	7960	7820	8385	8055	41	2430	500	5180	10	1	8288520	648	-139.64	1.35	12	0.27	-56.00	5794.00	22450	20240529	-65.17	7760	20241025	0.77	22450	-65.17	20240529	7760	0.77	20241025	22450	-65.17	20240529	7760	0.77	20241025	3.89	N	351330	500	41 억	212760	N	N	N	N
119	20241111	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7840	-260	5	-3.21	147855000	18726	76.03	8040	8170	7820	10530	5670	8100	7895.71	2.57	-9149	8480	8290	8150	7960	7820	8385	8055	41	2430	500	5180	10	1	8288520	650	-140.00	1.35	12	0.23	-56.00	5794.00	22450	20240529	-65.08	7760	20241025	1.03	22450	-65.08	20240529	7760	1.03	20241025	22450	-65.08	20240529	7760	1.03	20241025	3.89	N	351330	500	41 억	212760	N	N	N	N
120	20241111	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7860	-240	5	-2.96	117420220	14845	60.27	8040	8170	7820	10530	5670	8100	7909.75	2.57	-8787	8480	8290	8150	7960	7820	8385	8055	41	2430	500	5180	10	1	8288520	651	-140.36	1.36	12	0.18	-56.00	5794.00	22450	20240529	-64.99	7760	20241025	1.29	22450	-64.99	20240529	7760	1.29	20241025	22450	-64.99	20240529	7760	1.29	20241025	3.89	N	351330	500	41 억	212760	N	N	N	N
121	20241111	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	-100	5	-1.23	15314910	1908	7.75	8040	8170	8000	10530	5670	8100	8026.68	2.57	-1343	8480	8290	8150	7960	7820	8385	8055	41	2430	500	5180	10	1	8288520	663	-142.86	1.38	12	0.02	-56.00	5794.00	22450	20240529	-64.37	7760	20241025	3.09	22450	-64.37	20240529	7760	3.09	20241025	22450	-64.37	20240529	7760	3.09	20241025	3.89	N	351330	500	41 억	212760	N	N	N	N
122	20241108	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8100	90	2	1.12	201400860	24620	174.78	8010	8340	8010	10410	5610	8010	8180.68	2.50	5447	8276	8142	7996	7862	7716	8070	7790	41	2400	500	5120	10	1	8288520	671	-144.64	1.40	12	0.30	-56.00	5794.00	22450	20240529	-63.92	7760	20241025	4.38	22450	-63.92	20240529	7760	4.38	20241025	22450	-63.92	20240529	7760	4.38	20241025	3.90	N	351330	500	41 억	207214	N	N	N	N
123	20241108	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8120	110	2	1.37	194742440	23799	168.95	8010	8340	8010	10410	5610	8010	8182.80	2.50	5539	8276	8142	7996	7862	7716	8070	7790	41	2400	500	5120	10	1	8288520	673	-145.00	1.40	12	0.29	-56.00	5794.00	22450	20240529	-63.83	7760	20241025	4.64	22450	-63.83	20240529	7760	4.64	20241025	22450	-63.83	20240529	7760	4.64	20241025	3.90	N	351330	500	41 억	207214	N	N	N	N
124	20241108	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8080	70	2	0.87	184234480	22500	159.73	8010	8340	8010	10410	5610	8010	8188.20	2.50	5291	8276	8142	7996	7862	7716	8070	7790	41	2400	500	5120	10	1	8288520	670	-144.29	1.39	12	0.27	-56.00	5794.00	22450	20240529	-64.01	7760	20241025	4.12	22450	-64.01	20240529	7760	4.12	20241025	22450	-64.01	20240529	7760	4.12	20241025	3.90	N	351330	500	41 억	207214	N	N	N	N
125	20241108	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8120	110	2	1.37	149408190	18188	129.12	8010	8340	8010	10410	5610	8010	8214.66	2.50	5127	8276	8142	7996	7862	7716	8070	7790	41	2400	500	5120	10	1	8288520	673	-145.00	1.40	12	0.22	-56.00	5794.00	22450	20240529	-63.83	7760	20241025	4.64	22450	-63.83	20240529	7760	4.64	20241025	22450	-63.83	20240529	7760	4.64	20241025	3.90	N	351330	500	41 억	207214	N	N	N	N
126	20241108	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8200	190	2	2.37	138991260	16911	120.06	8010	8340	8010	10410	5610	8010	8218.99	2.50	5427	8276	8142	7996	7862	7716	8070	7790	41	2400	500	5120	10	1	8288520	680	-146.43	1.42	12	0.20	-56.00	5794.00	22450	20240529	-63.47	7760	20241025	5.67	22450	-63.47	20240529	7760	5.67	20241025	22450	-63.47	20240529	7760	5.67	20241025	3.90	N	351330	500	41 억	207214	N	N	N	N
127	20241108	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8200	190	2	2.37	136713000	16633	118.08	8010	8340	8010	10410	5610	8010	8219.38	2.50	5273	8276	8142	7996	7862	7716	8070	7790	41	2400	500	5120	10	1	8288520	680	-146.43	1.42	12	0.20	-56.00	5794.00	22450	20240529	-63.47	7760	20241025	5.67	22450	-63.47	20240529	7760	5.67	20241025	22450	-63.47	20240529	7760	5.67	20241025	3.90	N	351330	500	41 억	207214	N	N	N	N
128	20241108	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8220	210	2	2.62	116071490	14126	100.28	8010	8340	8010	10410	5610	8010	8216.87	2.50	5362	8276	8142	7996	7862	7716	8070	7790	41	2400	500	5120	10	1	8288520	681	-146.79	1.42	12	0.17	-56.00	5794.00	22450	20240529	-63.39	7760	20241025	5.93	22450	-63.39	20240529	7760	5.93	20241025	22450	-63.39	20240529	7760	5.93	20241025	3.90	N	351330	500	41 억	207214	N	N	N	N
129	20241108	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8310	300	2	3.75	54962080	6718	47.69	8010	8340	8010	10410	5610	8010	8181.32	2.50	2716	8276	8142	7996	7862	7716	8070	7790	41	2400	500	5120	10	1	8288520	689	-148.39	1.43	12	0.08	-56.00	5794.00	22450	20240529	-62.98	7760	20241025	7.09	22450	-62.98	20240529	7760	7.09	20241025	22450	-62.98	20240529	7760	7.09	20241025	3.90	N	351330	500	41 억	207214	N	N	N	N
130	20241107	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8010	-20	5	-0.25	108771850	13692	65.86	8130	8130	7850	10430	5630	8030	7944.16	2.51	-1139	8430	8230	8090	7890	7750	8160	7820	41	2400	500	5130	10	1	8288520	664	-143.04	1.38	12	0.17	-56.00	5794.00	22450	20240529	-64.32	7760	20241025	3.22	22450	-64.32	20240529	7760	3.22	20241025	22450	-64.32	20240529	7760	3.22	20241025	3.93	N	351330	500	41 억	208415	N	N	N	N
131	20241107	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	-30	5	-0.37	105236980	13250	63.73	8130	8130	7850	10430	5630	8030	7942.41	2.51	-1252	8430	8230	8090	7890	7750	8160	7820	41	2400	500	5130	10	1	8288520	663	-142.86	1.38	12	0.16	-56.00	5794.00	22450	20240529	-64.37	7760	20241025	3.09	22450	-64.37	20240529	7760	3.09	20241025	22450	-64.37	20240529	7760	3.09	20241025	3.93	N	351330	500	41 억	208415	N	N	N	N
132	20241107	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7970	-60	5	-0.75	93058210	11724	56.39	8130	8130	7850	10430	5630	8030	7937.41	2.51	-486	8430	8230	8090	7890	7750	8160	7820	41	2400	500	5130	10	1	8288520	661	-142.32	1.38	12	0.14	-56.00	5794.00	22450	20240529	-64.50	7760	20241025	2.71	22450	-64.50	20240529	7760	2.71	20241025	22450	-64.50	20240529	7760	2.71	20241025	3.93	N	351330	500	41 억	208415	N	N	N	N
133	20241107	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7990	-40	5	-0.50	83356230	10499	50.50	8130	8130	7850	10430	5630	8030	7939.44	2.51	-882	8430	8230	8090	7890	7750	8160	7820	41	2400	500	5130	10	1	8288520	662	-142.68	1.38	12	0.13	-56.00	5794.00	22450	20240529	-64.41	7760	20241025	2.96	22450	-64.41	20240529	7760	2.96	20241025	22450	-64.41	20240529	7760	2.96	20241025	3.93	N	351330	500	41 억	208415	N	N	N	N
134	20241107	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7950	-80	5	-1.00	82367740	10375	49.90	8130	8130	7850	10430	5630	8030	7939.06	2.51	-913	8430	8230	8090	7890	7750	8160	7820	41	2400	500	5130	10	1	8288520	659	-141.96	1.37	12	0.13	-56.00	5794.00	22450	20240529	-64.59	7760	20241025	2.45	22450	-64.59	20240529	7760	2.45	20241025	22450	-64.59	20240529	7760	2.45	20241025	3.93	N	351330	500	41 억	208415	N	N	N	N
135	20241107	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7940	-90	5	-1.12	45600130	5726	27.54	8130	8130	7850	10430	5630	8030	7963.70	2.51	-2379	8430	8230	8090	7890	7750	8160	7820	41	2400	500	5130	10	1	8288520	658	-141.79	1.37	12	0.07	-56.00	5794.00	22450	20240529	-64.63	7760	20241025	2.32	22450	-64.63	20240529	7760	2.32	20241025	22450	-64.63	20240529	7760	2.32	20241025	3.93	N	351330	500	41 억	208415	N	N	N	N
136	20241107	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	-30	5	-0.37	32870940	4111	19.77	8130	8130	7870	10430	5630	8030	7995.85	2.51	-2067	8430	8230	8090	7890	7750	8160	7820	41	2400	500	5130	10	1	8288520	663	-142.86	1.38	12	0.05	-56.00	5794.00	22450	20240529	-64.37	7760	20241025	3.09	22450	-64.37	20240529	7760	3.09	20241025	22450	-64.37	20240529	7760	3.09	20241025	3.93	N	351330	500	41 억	208415	N	N	N	N
137	20241107	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7960	-70	5	-0.87	3043000	380	1.83	8130	8130	7960	10430	5630	8030	8007.89	2.51	-9	8430	8230	8090	7890	7750	8160	7820	41	2400	500	5130	10	1	8288520	660	-142.14	1.37	12	0.00	-56.00	5794.00	22450	20240529	-64.54	7760	20241025	2.58	22450	-64.54	20240529	7760	2.58	20241025	22450	-64.54	20240529	7760	2.58	20241025	3.93	N	351330	500	41 억	208415	N	N	N	N
138	20241106	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	-130	5	-1.59	166483080	20590	172.24	8100	8290	7950	10600	5720	8160	8085.91	2.52	-259	8393	8276	8143	8026	7893	8335	8085	41	2440	500	5220	10	1	8288520	666	-143.39	1.39	12	0.25	-56.00	5794.00	22450	20240529	-64.23	7760	20241025	3.48	22450	-64.23	20240529	7760	3.48	20241025	22450	-64.23	20240529	7760	3.48	20241025	3.95	N	351330	500	41 억	208574	N	N	N	N
139	20241106	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	-160	5	-1.96	136656480	16854	140.99	8100	8290	7980	10600	5720	8160	8108.25	2.52	0	8393	8276	8143	8026	7893	8335	8085	41	2440	500	5220	10	1	8288520	663	-142.86	1.38	12	0.20	-56.00	5794.00	22450	20240529	-64.37	7760	20241025	3.09	22450	-64.37	20240529	7760	3.09	20241025	22450	-64.37	20240529	7760	3.09	20241025	3.95	N	351330	500	41 억	208574	N	N	N	N
140	20241106	141115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8080	-80	5	-0.98	112267360	13808	115.51	8100	8290	7980	10600	5720	8160	8130.60	2.52	-504	8393	8276	8143	8026	7893	8335	8085	41	2440	500	5220	10	1	8288520	670	-144.29	1.39	12	0.17	-56.00	5794.00	22450	20240529	-64.01	7760	20241025	4.12	22450	-64.01	20240529	7760	4.12	20241025	22450	-64.01	20240529	7760	4.12	20241025	3.95	N	351330	500	41 억	208574	N	N	N	N
141	20241106	131125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7980	-180	5	-2.21	97037710	11907	99.61	8100	8290	7980	10600	5720	8160	8149.64	2.52	-1089	8393	8276	8143	8026	7893	8335	8085	41	2440	500	5220	10	1	8288520	661	-142.50	1.38	12	0.14	-56.00	5794.00	22450	20240529	-64.45	7760	20241025	2.84	22450	-64.45	20240529	7760	2.84	20241025	22450	-64.45	20240529	7760	2.84	20241025	3.95	N	351330	500	41 억	208574	N	N	N	N
142	20241106	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8160	0	3	0.00	68373380	8350	69.85	8100	8290	8100	10600	5720	8160	8188.43	2.52	652	8393	8276	8143	8026	7893	8335	8085	41	2440	500	5220	10	1	8288520	676	-145.71	1.41	12	0.10	-56.00	5794.00	22450	20240529	-63.65	7760	20241025	5.15	22450	-63.65	20240529	7760	5.15	20241025	22450	-63.65	20240529	7760	5.15	20241025	3.95	N	351330	500	41 억	208574	N	N	N	N
143	20241106	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8240	80	2	0.98	33245380	4050	33.88	8100	8290	8100	10600	5720	8160	8208.74	2.52	1452	8393	8276	8143	8026	7893	8335	8085	41	2440	500	5220	10	1	8288520	683	-147.14	1.42	12	0.05	-56.00	5794.00	22450	20240529	-63.30	7760	20241025	6.19	22450	-63.30	20240529	7760	6.19	20241025	22450	-63.30	20240529	7760	6.19	20241025	3.95	N	351330	500	41 억	208574	N	N	N	N
144	20241106	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8240	80	2	0.98	24530610	2991	25.02	8100	8290	8100	10600	5720	8160	8201.47	2.52	1630	8393	8276	8143	8026	7893	8335	8085	41	2440	500	5220	10	1	8288520	683	-147.14	1.42	12	0.04	-56.00	5794.00	22450	20240529	-63.30	7760	20241025	6.19	22450	-63.30	20240529	7760	6.19	20241025	22450	-63.30	20240529	7760	6.19	20241025	3.95	N	351330	500	41 억	208574	N	N	N	N
145	20241106	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8250	90	2	1.10	5270620	645	5.40	8100	8290	8100	10600	5720	8160	8171.50	2.52	-70	8393	8276	8143	8026	7893	8335	8085	41	2440	500	5220	10	1	8288520	684	-147.32	1.42	12	0.01	-56.00	5794.00	22450	20240529	-63.25	7760	20241025	6.31	22450	-63.25	20240529	7760	6.31	20241025	22450	-63.25	20240529	7760	6.31	20241025	3.95	N	351330	500	41 억	208574	N	N	N	N
146	20241105	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8160	-10	5	-0.12	93377090	11442	59.65	8090	8260	8010	10620	5720	8170	8160.92	2.52	-252	8396	8282	8076	7962	7756	8340	8020	41	2450	500	5220	10	1	8288520	676	-145.71	1.41	12	0.14	-56.00	5794.00	22450	20240529	-63.65	7760	20241025	5.15	22450	-63.65	20240529	7760	5.15	20241025	22450	-63.65	20240529	7760	5.15	20241025	3.93	N	351330	500	41 억	208789	N	N	N	N
147	20241105	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8150	-20	5	-0.24	83143860	10183	53.08	8090	8260	8010	10620	5720	8170	8164.97	2.52	-239	8396	8282	8076	7962	7756	8340	8020	41	2450	500	5220	10	1	8288520	676	-145.54	1.41	12	0.12	-56.00	5794.00	22450	20240529	-63.70	7760	20241025	5.03	22450	-63.70	20240529	7760	5.03	20241025	22450	-63.70	20240529	7760	5.03	20241025	3.93	N	351330	500	41 억	208789	N	N	N	N
148	20241105	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8130	-40	5	-0.49	63829080	7813	40.73	8090	8260	8010	10620	5720	8170	8169.60	2.52	96	8396	8282	8076	7962	7756	8340	8020	41	2450	500	5220	10	1	8288520	674	-145.18	1.40	12	0.09	-56.00	5794.00	22450	20240529	-63.79	7760	20241025	4.77	22450	-63.79	20240529	7760	4.77	20241025	22450	-63.79	20240529	7760	4.77	20241025	3.93	N	351330	500	41 억	208789	N	N	N	N
149	20241105	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8190	20	2	0.24	58874600	7205	37.56	8090	8260	8010	10620	5720	8170	8171.35	2.52	541	8396	8282	8076	7962	7756	8340	8020	41	2450	500	5220	10	1	8288520	679	-146.25	1.41	12	0.09	-56.00	5794.00	22450	20240529	-63.52	7760	20241025	5.54	22450	-63.52	20240529	7760	5.54	20241025	22450	-63.52	20240529	7760	5.54	20241025	3.93	N	351330	500	41 억	208789	N	N	N	N
150	20241105	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8180	10	2	0.12	51054390	6251	32.59	8090	8260	8010	10620	5720	8170	8167.40	2.52	939	8396	8282	8076	7962	7756	8340	8020	41	2450	500	5220	10	1	8288520	678	-146.07	1.41	12	0.08	-56.00	5794.00	22450	20240529	-63.56	7760	20241025	5.41	22450	-63.56	20240529	7760	5.41	20241025	22450	-63.56	20240529	7760	5.41	20241025	3.93	N	351330	500	41 억	208789	N	N	N	N
151	20241105	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8200	30	2	0.37	50080520	6132	31.97	8090	8260	8010	10620	5720	8170	8167.08	2.52	1042	8396	8282	8076	7962	7756	8340	8020	41	2450	500	5220	10	1	8288520	680	-146.43	1.42	12	0.07	-56.00	5794.00	22450	20240529	-63.47	7760	20241025	5.67	22450	-63.47	20240529	7760	5.67	20241025	22450	-63.47	20240529	7760	5.67	20241025	3.93	N	351330	500	41 억	208789	N	N	N	N
152	20241105	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8190	20	2	0.24	40970740	5020	26.17	8090	8260	8010	10620	5720	8170	8161.50	2.52	1650	8396	8282	8076	7962	7756	8340	8020	41	2450	500	5220	10	1	8288520	679	-146.25	1.41	12	0.06	-56.00	5794.00	22450	20240529	-63.52	7760	20241025	5.54	22450	-63.52	20240529	7760	5.54	20241025	22450	-63.52	20240529	7760	5.54	20241025	3.93	N	351330	500	41 억	208789	N	N	N	N
153	20241105	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8220	50	2	0.61	17417810	2137	11.14	8090	8260	8080	10620	5720	8170	8150.59	2.52	1082	8396	8282	8076	7962	7756	8340	8020	41	2450	500	5220	10	1	8288520	681	-146.79	1.42	12	0.03	-56.00	5794.00	22450	20240529	-63.39	7760	20241025	5.93	22450	-63.39	20240529	7760	5.93	20241025	22450	-63.39	20240529	7760	5.93	20241025	3.93	N	351330	500	41 억	208789	N	N	N	N
154	20241104	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8170	300	2	3.81	154635190	19133	57.00	7870	8190	7870	10230	5510	7870	8081.88	2.40	9544	8270	8070	7970	7770	7670	8020	7720	41	2360	500	5030	10	1	8288520	677	-145.89	1.41	12	0.23	-56.00	5794.00	22450	20240529	-63.61	7760	20241025	5.28	22450	-63.61	20240529	7760	5.28	20241025	22450	-63.61	20240529	7760	5.28	20241025	3.99	N	351330	500	41 억	199237	N	N	N	N
155	20241104	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8170	300	2	3.81	130288920	16142	48.09	7870	8170	7870	10230	5510	7870	8071.42	2.40	8562	8270	8070	7970	7770	7670	8020	7720	41	2360	500	5030	10	1	8288520	677	-145.89	1.41	12	0.19	-56.00	5794.00	22450	20240529	-63.61	7760	20241025	5.28	22450	-63.61	20240529	7760	5.28	20241025	22450	-63.61	20240529	7760	5.28	20241025	3.99	N	351330	500	41 억	199237	N	N	N	N
156	20241104	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8150	280	2	3.56	117373600	14557	43.37	7870	8170	7870	10230	5510	7870	8063.03	2.40	7873	8270	8070	7970	7770	7670	8020	7720	41	2360	500	5030	10	1	8288520	676	-145.54	1.41	12	0.18	-56.00	5794.00	22450	20240529	-63.70	7760	20241025	5.03	22450	-63.70	20240529	7760	5.03	20241025	22450	-63.70	20240529	7760	5.03	20241025	3.99	N	351330	500	41 억	199237	N	N	N	N
157	20241104	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8130	260	2	3.30	109461060	13586	40.48	7870	8170	7870	10230	5510	7870	8056.90	2.40	7390	8270	8070	7970	7770	7670	8020	7720	41	2360	500	5030	10	1	8288520	674	-145.18	1.40	12	0.16	-56.00	5794.00	22450	20240529	-63.79	7760	20241025	4.77	22450	-63.79	20240529	7760	4.77	20241025	22450	-63.79	20240529	7760	4.77	20241025	3.99	N	351330	500	41 억	199237	N	N	N	N
158	20241104	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8100	230	2	2.92	71733540	8944	26.65	7870	8130	7870	10230	5510	7870	8020.30	2.40	4793	8270	8070	7970	7770	7670	8020	7720	41	2360	500	5030	10	1	8288520	671	-144.64	1.40	12	0.11	-56.00	5794.00	22450	20240529	-63.92	7760	20241025	4.38	22450	-63.92	20240529	7760	4.38	20241025	22450	-63.92	20240529	7760	4.38	20241025	3.99	N	351330	500	41 억	199237	N	N	N	N
159	20241104	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8110	240	2	3.05	60973610	7618	22.70	7870	8110	7870	10230	5510	7870	8003.89	2.40	3806	8270	8070	7970	7770	7670	8020	7720	41	2360	500	5030	10	1	8288520	672	-144.82	1.40	12	0.09	-56.00	5794.00	22450	20240529	-63.88	7760	20241025	4.51	22450	-63.88	20240529	7760	4.51	20241025	22450	-63.88	20240529	7760	4.51	20241025	3.99	N	351330	500	41 억	199237	N	N	N	N
160	20241104	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	160	2	2.03	49024040	6138	18.29	7870	8080	7870	10230	5510	7870	7986.97	2.40	2841	8270	8070	7970	7770	7670	8020	7720	41	2360	500	5030	10	1	8288520	666	-143.39	1.39	12	0.07	-56.00	5794.00	22450	20240529	-64.23	7760	20241025	3.48	22450	-64.23	20240529	7760	3.48	20241025	22450	-64.23	20240529	7760	3.48	20241025	3.99	N	351330	500	41 억	199237	N	N	N	N
161	20241104	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7990	120	2	1.52	11147930	1398	4.16	7870	8000	7870	10230	5510	7870	7974.20	2.40	433	8270	8070	7970	7770	7670	8020	7720	41	2360	500	5030	10	1	8288520	662	-142.68	1.38	12	0.02	-56.00	5794.00	22450	20240529	-64.41	7760	20241025	2.96	22450	-64.41	20240529	7760	2.96	20241025	22450	-64.41	20240529	7760	2.96	20241025	3.99	N	351330	500	41 억	199237	N	N	N	N
162	20241101	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7870	-390	5	-4.72	266940780	33446	90.56	8150	8170	7870	10730	5790	8260	7981.37	2.61	-16873	8593	8426	8163	7996	7733	8510	8080	41	2470	500	5280	10	1	8288520	652	-140.54	1.36	12	0.40	-56.00	5794.00	22450	20240529	-64.94	7760	20241025	1.42	22450	-64.94	20240529	7760	1.42	20241025	22450	-64.94	20240529	7760	1.42	20241025	3.99	N	351330	500	41 억	216225	N	N	N	N
163	20241101	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7900	-360	5	-4.36	241905220	30271	81.96	8150	8170	7900	10730	5790	8260	7991.32	2.61	-15798	8593	8426	8163	7996	7733	8510	8080	41	2470	500	5280	10	1	8288520	655	-141.07	1.36	12	0.37	-56.00	5794.00	22450	20240529	-64.81	7760	20241025	1.80	22450	-64.81	20240529	7760	1.80	20241025	22450	-64.81	20240529	7760	1.80	20241025	3.99	N	351330	500	41 억	216225	N	N	N	N
164	20241101	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7940	-320	5	-3.87	201677260	25194	68.22	8150	8170	7920	10730	5790	8260	8004.97	2.61	-12784	8593	8426	8163	7996	7733	8510	8080	41	2470	500	5280	10	1	8288520	658	-141.79	1.37	12	0.30	-56.00	5794.00	22450	20240529	-64.63	7760	20241025	2.32	22450	-64.63	20240529	7760	2.32	20241025	22450	-64.63	20240529	7760	2.32	20241025	3.99	N	351330	500	41 억	216225	N	N	N	N
165	20241101	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8000	-260	5	-3.15	162826990	20306	54.98	8150	8170	7920	10730	5790	8260	8018.66	2.61	-9729	8593	8426	8163	7996	7733	8510	8080	41	2470	500	5280	10	1	8288520	663	-142.86	1.38	12	0.24	-56.00	5794.00	22450	20240529	-64.37	7760	20241025	3.09	22450	-64.37	20240529	7760	3.09	20241025	22450	-64.37	20240529	7760	3.09	20241025	3.99	N	351330	500	41 억	216225	N	N	N	N
166	20241101	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8020	-240	5	-2.91	151036400	18827	50.98	8150	8170	7920	10730	5790	8260	8022.33	2.61	-8802	8593	8426	8163	7996	7733	8510	8080	41	2470	500	5280	10	1	8288520	665	-143.21	1.38	12	0.23	-56.00	5794.00	22450	20240529	-64.28	7760	20241025	3.35	22450	-64.28	20240529	7760	3.35	20241025	22450	-64.28	20240529	7760	3.35	20241025	3.99	N	351330	500	41 억	216225	N	N	N	N
167	20241101	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8020	-240	5	-2.91	144119410	17962	48.63	8150	8170	7920	10730	5790	8260	8023.57	2.61	-8955	8593	8426	8163	7996	7733	8510	8080	41	2470	500	5280	10	1	8288520	665	-143.21	1.38	12	0.22	-56.00	5794.00	22450	20240529	-64.28	7760	20241025	3.35	22450	-64.28	20240529	7760	3.35	20241025	22450	-64.28	20240529	7760	3.35	20241025	3.99	N	351330	500	41 억	216225	N	N	N	N
168	20241101	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7920	-340	5	-4.12	125009660	15565	42.14	8150	8170	7920	10730	5790	8260	8031.46	2.61	-8735	8593	8426	8163	7996	7733	8510	8080	41	2470	500	5280	10	1	8288520	656	-141.43	1.37	12	0.19	-56.00	5794.00	22450	20240529	-64.72	7760	20241025	2.06	22450	-64.72	20240529	7760	2.06	20241025	22450	-64.72	20240529	7760	2.06	20241025	3.99	N	351330	500	41 억	216225	N	N	N	N
169	20241101	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8110	-150	5	-1.82	27145640	3335	9.03	8150	8160	8100	10730	5790	8260	8139.62	2.61	-2806	8593	8426	8163	7996	7733	8510	8080	41	2470	500	5280	10	1	8288520	672	-144.82	1.40	12	0.04	-56.00	5794.00	22450	20240529	-63.88	7760	20241025	4.51	22450	-63.88	20240529	7760	4.51	20241025	22450	-63.88	20240529	7760	4.51	20241025	3.99	N	351330	500	41 억	216225	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History