KissMeData/443670/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 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	marketWarningCode	shortOverheated
2	20241129	161423	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8550	-580	5	-6.35	11387614730	1324243	64.20	8920	8920	8380	11860	6400	9130	8599.49	0.32	108225	9403	9266	9013	8876	8623	9335	8945	24	2730	100	5660	10	1	24201392	2069	41.30	5.54	12	5.47	207.00	1544.00	27600	20240307	-69.02	5460	20241115	56.59	27600	-69.02	20240307	5460	56.59	20241115	27600	-69.02	20240307	5460	56.59	20241115	2.71	N	443670	100	24 억	76532	N	N	N	01	N
3	20241129	151440	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8500	-630	5	-6.90	10946004340	1272526	61.69	8920	8920	8380	11860	6400	9130	8601.66	0.32	98755	9403	9266	9013	8876	8623	9335	8945	24	2730	100	5660	10	1	24201392	2057	41.06	5.51	12	5.26	207.00	1544.00	27600	20240307	-69.20	5460	20241115	55.68	27600	-69.20	20240307	5460	55.68	20241115	27600	-69.20	20240307	5460	55.68	20241115	2.71	N	443670	100	24 억	76532	N	N	N	01	N
4	20241129	141443	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8670	-460	5	-5.04	9868317780	1146523	55.58	8920	8920	8380	11860	6400	9130	8607.02	0.32	80485	9403	9266	9013	8876	8623	9335	8945	24	2730	100	5660	10	1	24201392	2098	41.88	5.62	12	4.74	207.00	1544.00	27600	20240307	-68.59	5460	20241115	58.79	27600	-68.59	20240307	5460	58.79	20241115	27600	-68.59	20240307	5460	58.79	20241115	2.71	N	443670	100	24 억	76532	N	N	N	01	N
5	20241129	131439	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8650	-480	5	-5.26	9021971160	1049226	50.87	8920	8920	8380	11860	6400	9130	8598.53	0.32	82134	9403	9266	9013	8876	8623	9335	8945	24	2730	100	5660	10	1	24201392	2093	41.79	5.60	12	4.34	207.00	1544.00	27600	20240307	-68.66	5460	20241115	58.42	27600	-68.66	20240307	5460	58.42	20241115	27600	-68.66	20240307	5460	58.42	20241115	2.71	N	443670	100	24 억	76532	N	N	N	01	N
6	20241129	121440	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8570	-560	5	-6.13	7835319180	911876	44.21	8920	8920	8380	11860	6400	9130	8592.34	0.32	68313	9403	9266	9013	8876	8623	9335	8945	24	2730	100	5660	10	1	24201392	2074	41.40	5.55	12	3.77	207.00	1544.00	27600	20240307	-68.95	5460	20241115	56.96	27600	-68.95	20240307	5460	56.96	20241115	27600	-68.95	20240307	5460	56.96	20241115	2.71	N	443670	100	24 억	76532	N	N	N	01	N
7	20241129	111442	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8490	-640	5	-7.01	7286429820	847369	41.08	8920	8920	8380	11860	6400	9130	8598.68	0.32	61618	9403	9266	9013	8876	8623	9335	8945	24	2730	100	5660	10	1	24201392	2055	41.01	5.50	12	3.50	207.00	1544.00	27600	20240307	-69.24	5460	20241115	55.49	27600	-69.24	20240307	5460	55.49	20241115	27600	-69.24	20240307	5460	55.49	20241115	2.71	N	443670	100	24 억	76532	N	N	N	01	N
8	20241129	101434	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8500	-630	5	-6.90	6388905870	741165	35.93	8920	8920	8380	11860	6400	9130	8619.86	0.32	56183	9403	9266	9013	8876	8623	9335	8945	24	2730	100	5660	10	1	24201392	2057	41.06	5.51	12	3.06	207.00	1544.00	27600	20240307	-69.20	5460	20241115	55.68	27600	-69.20	20240307	5460	55.68	20241115	27600	-69.20	20240307	5460	55.68	20241115	2.71	N	443670	100	24 억	76532	N	N	N	01	N
9	20241129	091439	54	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	-530	5	-5.81	3438725010	395021	19.15	8920	8920	8460	11860	6400	9130	8704.82	0.32	-558	9403	9266	9013	8876	8623	9335	8945	24	2730	100	5660	10	1	24201392	2081	41.55	5.57	12	1.63	207.00	1544.00	27600	20240307	-68.84	5460	20241115	57.51	27600	-68.84	20240307	5460	57.51	20241115	27600	-68.84	20240307	5460	57.51	20241115	2.71	N	443670	100	24 억	76532	N	N	N	01	N
10	20241128	161418	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9130	30	2	0.33	17971330620	2004882	29.46	8910	9150	8760	11830	6370	9100	8963.06	0.26	12759	9640	9370	9010	8740	8380	9505	8875	24	2730	100	5640	10	1	24201392	2210	44.11	5.91	12	8.28	207.00	1544.00	27600	20240307	-66.92	5460	20241115	67.22	27600	-66.92	20240307	5460	67.22	20241115	27600	-66.92	20240307	5460	67.22	20241115	2.37	N	443670	100	24 억	63195	N	N	N	00	N
11	20241128	151446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9060	-40	5	-0.44	16610308200	1855218	27.26	8910	9150	8760	11830	6370	9100	8953.21	0.26	28701	9640	9370	9010	8740	8380	9505	8875	24	2730	100	5640	10	1	24201392	2193	43.77	5.87	12	7.67	207.00	1544.00	27600	20240307	-67.17	5460	20241115	65.93	27600	-67.17	20240307	5460	65.93	20241115	27600	-67.17	20240307	5460	65.93	20241115	2.37	N	443670	100	24 억	63195	N	N	N	00	N
12	20241128	141444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8880	-220	5	-2.42	13696178860	1530047	22.48	8910	9150	8760	11830	6370	9100	8951.38	0.26	28238	9640	9370	9010	8740	8380	9505	8875	24	2730	100	5640	10	1	24201392	2149	42.90	5.75	12	6.32	207.00	1544.00	27600	20240307	-67.83	5460	20241115	62.64	27600	-67.83	20240307	5460	62.64	20241115	27600	-67.83	20240307	5460	62.64	20241115	2.37	N	443670	100	24 억	63195	N	N	N	00	N
13	20241128	131441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	-240	5	-2.64	12706833820	1418133	20.84	8910	9150	8760	11830	6370	9100	8960.15	0.26	3384	9640	9370	9010	8740	8380	9505	8875	24	2730	100	5640	10	1	24201392	2144	42.80	5.74	12	5.86	207.00	1544.00	27600	20240307	-67.90	5460	20241115	62.27	27600	-67.90	20240307	5460	62.27	20241115	27600	-67.90	20240307	5460	62.27	20241115	2.37	N	443670	100	24 억	63195	N	N	N	00	N
14	20241128	121439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	-270	5	-2.97	11898760660	1327162	19.50	8910	9150	8760	11830	6370	9100	8965.46	0.26	2223	9640	9370	9010	8740	8380	9505	8875	24	2730	100	5640	10	1	24201392	2137	42.66	5.72	12	5.48	207.00	1544.00	27600	20240307	-68.01	5460	20241115	61.72	27600	-68.01	20240307	5460	61.72	20241115	27600	-68.01	20240307	5460	61.72	20241115	2.37	N	443670	100	24 억	63195	N	N	N	00	N
15	20241128	111444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	-180	5	-1.98	10337441360	1150686	16.91	8910	9150	8760	11830	6370	9100	8983.62	0.26	-14760	9640	9370	9010	8740	8380	9505	8875	24	2730	100	5640	10	1	24201392	2159	43.09	5.78	12	4.75	207.00	1544.00	27600	20240307	-67.68	5460	20241115	63.37	27600	-67.68	20240307	5460	63.37	20241115	27600	-67.68	20240307	5460	63.37	20241115	2.37	N	443670	100	24 억	63195	N	N	N	00	N
16	20241128	101439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	-120	5	-1.32	8013348750	892704	13.12	8910	9150	8760	11830	6370	9100	8976.35	0.26	-14187	9640	9370	9010	8740	8380	9505	8875	24	2730	100	5640	10	1	24201392	2173	43.38	5.82	12	3.69	207.00	1544.00	27600	20240307	-67.46	5460	20241115	64.47	27600	-67.46	20240307	5460	64.47	20241115	27600	-67.46	20240307	5460	64.47	20241115	2.37	N	443670	100	24 억	63195	N	N	N	00	N
17	20241128	091438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8970	-130	5	-1.43	2671211560	301072	4.42	8910	8980	8760	11830	6370	9100	8871.55	0.26	6948	9640	9370	9010	8740	8380	9505	8875	24	2730	100	5640	10	1	24201392	2171	43.33	5.81	12	1.24	207.00	1544.00	27600	20240307	-67.50	5460	20241115	64.29	27600	-67.50	20240307	5460	64.29	20241115	27600	-67.50	20240307	5460	64.29	20241115	2.37	N	443670	100	24 억	63195	N	N	N	00	N
18	20241127	161402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	400	2	4.60	60408085660	6720629	121.54	8850	9280	8650	11310	6090	8700	8988.60	0.48	-53663	9373	9036	8723	8386	8073	9205	8555	24	2610	100	5390	10	1	24201392	2202	43.96	5.89	12	27.77	207.00	1544.00	27600	20240307	-67.03	5460	20241115	66.67	27600	-67.03	20240307	5460	66.67	20241115	27600	-67.03	20240307	5460	66.67	20241115	2.24	N	443670	100	24 억	115168	N	N	N	00	N
19	20241127	151430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	290	2	3.33	58448812760	6504593	117.63	8850	9280	8650	11310	6090	8700	8986.27	0.48	-32558	9373	9036	8723	8386	8073	9205	8555	24	2610	100	5390	10	1	24201392	2176	43.43	5.82	12	26.88	207.00	1544.00	27600	20240307	-67.43	5460	20241115	64.65	27600	-67.43	20240307	5460	64.65	20241115	27600	-67.43	20240307	5460	64.65	20241115	2.24	N	443670	100	24 억	115168	N	N	N	00	N
20	20241127	141423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	290	2	3.33	54621305880	6076683	109.89	8850	9280	8650	11310	6090	8700	8989.21	0.48	-44294	9373	9036	8723	8386	8073	9205	8555	24	2610	100	5390	10	1	24201392	2176	43.43	5.82	12	25.11	207.00	1544.00	27600	20240307	-67.43	5460	20241115	64.65	27600	-67.43	20240307	5460	64.65	20241115	27600	-67.43	20240307	5460	64.65	20241115	2.24	N	443670	100	24 억	115168	N	N	N	00	N
21	20241127	131421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8950	250	2	2.87	46208812730	5149314	93.12	8850	9280	8650	11310	6090	8700	8974.38	0.48	-45906	9373	9036	8723	8386	8073	9205	8555	24	2610	100	5390	10	1	24201392	2166	43.24	5.80	12	21.28	207.00	1544.00	27600	20240307	-67.57	5460	20241115	63.92	27600	-67.57	20240307	5460	63.92	20241115	27600	-67.57	20240307	5460	63.92	20241115	2.24	N	443670	100	24 억	115168	N	N	N	00	N
22	20241127	121436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8840	140	2	1.61	41692885680	4642181	83.95	8850	9280	8650	11310	6090	8700	8982.00	0.48	-82479	9373	9036	8723	8386	8073	9205	8555	24	2610	100	5390	10	1	24201392	2139	42.71	5.73	12	19.18	207.00	1544.00	27600	20240307	-67.97	5460	20241115	61.90	27600	-67.97	20240307	5460	61.90	20241115	27600	-67.97	20240307	5460	61.90	20241115	2.24	N	443670	100	24 억	115168	N	N	N	00	N
23	20241127	111428	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9030	330	2	3.79	36678727840	4082510	73.83	8850	9280	8650	11310	6090	8700	8985.14	0.48	-93986	9373	9036	8723	8386	8073	9205	8555	24	2610	100	5390	10	1	24201392	2185	43.62	5.85	12	16.87	207.00	1544.00	27600	20240307	-67.28	5460	20241115	65.38	27600	-67.28	20240307	5460	65.38	20241115	27600	-67.28	20240307	5460	65.38	20241115	2.24	N	443670	100	24 억	115168	N	N	N	00	N
24	20241127	101430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	110	2	1.26	17493348710	1971412	35.65	8850	9050	8650	11310	6090	8700	8874.51	0.48	-54256	9373	9036	8723	8386	8073	9205	8555	24	2610	100	5390	10	1	24201392	2132	42.56	5.71	12	8.15	207.00	1544.00	27600	20240307	-68.08	5460	20241115	61.36	27600	-68.08	20240307	5460	61.36	20241115	27600	-68.08	20240307	5460	61.36	20241115	2.24	N	443670	100	24 억	115168	N	N	N	00	N
25	20241127	091426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8770	70	2	0.80	7089865000	798314	14.44	8850	9050	8700	11310	6090	8700	8883.64	0.48	-34297	9373	9036	8723	8386	8073	9205	8555	24	2610	100	5390	10	1	24201392	2122	42.37	5.68	12	3.30	207.00	1544.00	27600	20240307	-68.22	5460	20241115	60.62	27600	-68.22	20240307	5460	60.62	20241115	27600	-68.22	20240307	5460	60.62	20241115	2.24	N	443670	100	24 억	115168	N	N	N	00	N
26	20241126	161403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	100	2	1.16	46580658540	5328649	28.31	8600	9060	8410	11180	6020	8600	8741.75	0.65	-44189	10133	9366	8373	7606	6613	9750	7990	24	2580	100	5330	10	1	24201392	2106	42.03	5.63	12	22.02	207.00	1544.00	27600	20240307	-68.48	5460	20241115	59.34	27600	-68.48	20240307	5460	59.34	20241115	27600	-68.48	20240307	5460	59.34	20241115	2.11	N	443670	100	24 억	157982	N	N	N	00	N
27	20241126	151419	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8730	130	2	1.51	44984237430	5145221	27.33	8600	9060	8410	11180	6020	8600	8742.95	0.65	-20599	10133	9366	8373	7606	6613	9750	7990	24	2580	100	5330	10	1	24201392	2113	42.17	5.65	12	21.26	207.00	1544.00	27600	20240307	-68.37	5460	20241115	59.89	27600	-68.37	20240307	5460	59.89	20241115	27600	-68.37	20240307	5460	59.89	20241115	2.11	N	443670	100	24 억	157982	N	N	N	00	N
28	20241126	141421	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8610	10	2	0.12	42566429850	4865961	25.85	8600	9060	8410	11180	6020	8600	8747.83	0.65	-12874	10133	9366	8373	7606	6613	9750	7990	24	2580	100	5330	10	1	24201392	2084	41.59	5.58	12	20.11	207.00	1544.00	27600	20240307	-68.80	5460	20241115	57.69	27600	-68.80	20240307	5460	57.69	20241115	27600	-68.80	20240307	5460	57.69	20241115	2.11	N	443670	100	24 억	157982	N	N	N	00	N
29	20241126	131415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	0	3	0.00	39737288730	4536420	24.10	8600	9060	8410	11180	6020	8600	8759.65	0.65	-13854	10133	9366	8373	7606	6613	9750	7990	24	2580	100	5330	10	1	24201392	2081	41.55	5.57	12	18.74	207.00	1544.00	27600	20240307	-68.84	5460	20241115	57.51	27600	-68.84	20240307	5460	57.51	20241115	27600	-68.84	20240307	5460	57.51	20241115	2.11	N	443670	100	24 억	157982	N	N	N	00	N
30	20241126	121423	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8620	20	2	0.23	38124908790	4349699	23.11	8600	9060	8410	11180	6020	8600	8764.99	0.65	-19510	10133	9366	8373	7606	6613	9750	7990	24	2580	100	5330	10	1	24201392	2086	41.64	5.58	12	17.97	207.00	1544.00	27600	20240307	-68.77	5460	20241115	57.88	27600	-68.77	20240307	5460	57.88	20241115	27600	-68.77	20240307	5460	57.88	20241115	2.11	N	443670	100	24 억	157982	N	N	N	00	N
31	20241126	111427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8680	80	2	0.93	36053659250	4110717	21.84	8600	9060	8410	11180	6020	8600	8770.69	0.65	-48415	10133	9366	8373	7606	6613	9750	7990	24	2580	100	5330	10	1	24201392	2101	41.93	5.62	12	16.99	207.00	1544.00	27600	20240307	-68.55	5460	20241115	58.97	27600	-68.55	20240307	5460	58.97	20241115	27600	-68.55	20240307	5460	58.97	20241115	2.11	N	443670	100	24 억	157982	N	N	N	00	N
32	20241126	101439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8570	-30	5	-0.35	32928547620	3751823	19.93	8600	9060	8410	11180	6020	8600	8776.73	0.65	-93496	10133	9366	8373	7606	6613	9750	7990	24	2580	100	5330	10	1	24201392	2074	41.40	5.55	12	15.50	207.00	1544.00	27600	20240307	-68.95	5460	20241115	56.96	27600	-68.95	20240307	5460	56.96	20241115	27600	-68.95	20240307	5460	56.96	20241115	2.11	N	443670	100	24 억	157982	N	N	N	00	N
33	20241126	091425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8490	-110	5	-1.28	4496048560	527084	2.80	8600	8650	8410	11180	6020	8600	8529.90	0.65	-6980	10133	9366	8373	7606	6613	9750	7990	24	2580	100	5330	10	1	24201392	2055	41.01	5.50	12	2.18	207.00	1544.00	27600	20240307	-69.24	5460	20241115	55.49	27600	-69.24	20240307	5460	55.49	20241115	27600	-69.24	20240307	5460	55.49	20241115	2.11	N	443670	100	24 억	157982	N	N	N	00	N
34	20241125	161346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	1250	2	17.01	155275489300	18671236	252.48	7640	9140	7380	9550	5150	7350	8315.30	1.17	-155443	8470	7910	6790	6230	5110	8190	6510	24	2200	100	4550	10	1	24201392	2081	41.55	5.57	12	77.15	207.00	1544.00	27600	20240307	-68.84	5460	20241115	57.51	27600	-68.84	20240307	5460	57.51	20241115	27600	-68.84	20240307	5460	57.51	20241115	2.13	N	443670	100	24 억	282082	N	N	N	00	N
35	20241125	151416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8510	1160	2	15.78	151424166870	18220766	246.39	7640	9140	7380	9550	5150	7350	8310.53	1.17	-186618	8470	7910	6790	6230	5110	8190	6510	24	2200	100	4550	10	1	24201392	2060	41.11	5.51	12	75.29	207.00	1544.00	27600	20240307	-69.17	5460	20241115	55.86	27600	-69.17	20240307	5460	55.86	20241115	27600	-69.17	20240307	5460	55.86	20241115	2.13	N	443670	100	24 억	282082	N	N	N	00	N
36	20241125	141411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8490	1140	2	15.51	134941162340	16262557	219.91	7640	9140	7380	9550	5150	7350	8297.66	1.17	-245447	8470	7910	6790	6230	5110	8190	6510	24	2200	100	4550	10	1	24201392	2055	41.01	5.50	12	67.20	207.00	1544.00	27600	20240307	-69.24	5460	20241115	55.49	27600	-69.24	20240307	5460	55.49	20241115	27600	-69.24	20240307	5460	55.49	20241115	2.13	N	443670	100	24 억	282082	N	N	N	00	N
37	20241125	131400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	1480	2	20.14	106473884950	12971751	175.41	7640	9140	7380	9550	5150	7350	8208.14	1.17	-216868	8470	7910	6790	6230	5110	8190	6510	24	2200	100	4550	10	1	24201392	2137	42.66	5.72	12	53.60	207.00	1544.00	27600	20240307	-68.01	5460	20241115	61.72	27600	-68.01	20240307	5460	61.72	20241115	27600	-68.01	20240307	5460	61.72	20241115	2.13	N	443670	100	24 억	282082	N	N	N	00	N
38	20241125	121417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7620	270	2	3.67	31351982840	4121521	55.73	7640	7860	7380	9550	5150	7350	7606.90	1.17	-55510	8470	7910	6790	6230	5110	8190	6510	24	2200	100	4550	10	1	24201392	1844	36.81	4.94	12	17.03	207.00	1544.00	27600	20240307	-72.39	5460	20241115	39.56	27600	-72.39	20240307	5460	39.56	20241115	27600	-72.39	20240307	5460	39.56	20241115	2.13	N	443670	100	24 억	282082	N	N	N	00	N
39	20241125	111411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7470	120	2	1.63	28506796690	3744616	50.64	7640	7860	7380	9550	5150	7350	7612.74	1.17	-60453	8470	7910	6790	6230	5110	8190	6510	24	2200	100	4550	10	1	24201392	1808	36.09	4.84	12	15.47	207.00	1544.00	27600	20240307	-72.93	5460	20241115	36.81	27600	-72.93	20240307	5460	36.81	20241115	27600	-72.93	20240307	5460	36.81	20241115	2.13	N	443670	100	24 억	282082	N	N	N	00	N
40	20241125	101356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7510	160	2	2.18	26372164120	3457506	46.75	7640	7860	7430	9550	5150	7350	7627.51	1.17	-90824	8470	7910	6790	6230	5110	8190	6510	24	2200	100	4550	10	1	24201392	1818	36.28	4.86	12	14.29	207.00	1544.00	27600	20240307	-72.79	5460	20241115	37.55	27600	-72.79	20240307	5460	37.55	20241115	27600	-72.79	20240307	5460	37.55	20241115	2.13	N	443670	100	24 억	282082	N	N	N	00	N
41	20241125	091354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7500	150	2	2.04	14405973090	1888668	25.54	7640	7830	7430	9550	5150	7350	7627.59	1.17	-87107	8470	7910	6790	6230	5110	8190	6510	24	2200	100	4550	10	1	24201392	1815	36.23	4.86	12	7.80	207.00	1544.00	27600	20240307	-72.83	5460	20241115	37.36	27600	-72.83	20240307	5460	37.36	20241115	27600	-72.83	20240307	5460	37.36	20241115	2.13	N	443670	100	24 억	282082	N	N	N	00	N
42	20241122	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	1690	1	29.86	51940270840	7380616	5573.85	5670	7350	5670	7350	3970	5660	7037.15	0.47	201117	6040	5850	5750	5560	5460	5800	5510	24	1690	100	3500	10	1	24201392	1779	35.51	4.76	12	30.50	207.00	1544.00	27600	20240307	-73.37	5460	20241115	34.62	27600	-73.37	20240307	5460	34.62	20241115	27600	-73.37	20240307	5460	34.62	20241115	2.14	N	443670	100	24 억	114353	N	N	N	00	N
43	20241122	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7350	1690	1	29.86	51859494340	7369626	5565.55	5670	7350	5670	7350	3970	5660	7036.92	0.47	195556	6040	5850	5750	5560	5460	5800	5510	24	1690	100	3500	10	1	24201392	1779	35.51	4.76	12	30.45	207.00	1544.00	27600	20240307	-73.37	5460	20241115	34.62	27600	-73.37	20240307	5460	34.62	20241115	27600	-73.37	20240307	5460	34.62	20241115	2.14	N	443670	100	24 억	114353	N	N	N	00	N
44	20241122	141256	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7340	1680	2	29.68	47789301950	6814898	5146.62	5670	7350	5670	7350	3970	5660	7012.48	0.47	162514	6040	5850	5750	5560	5460	5800	5510	24	1690	100	3500	10	1	24201392	1776	35.46	4.75	12	28.16	207.00	1544.00	27600	20240307	-73.41	5460	20241115	34.43	27600	-73.41	20240307	5460	34.43	20241115	27600	-73.41	20240307	5460	34.43	20241115	2.14	N	443670	100	24 억	114353	N	N	N	00	N
45	20241122	131251	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7070	1410	2	24.91	30775043670	4485668	3387.58	5670	7300	5670	7350	3970	5660	6860.75	0.47	83345	6040	5850	5750	5560	5460	5800	5510	24	1690	100	3500	10	1	24201392	1711	34.15	4.58	12	18.53	207.00	1544.00	27600	20240307	-74.38	5460	20241115	29.49	27600	-74.38	20240307	5460	29.49	20241115	27600	-74.38	20240307	5460	29.49	20241115	2.14	N	443670	100	24 억	114353	N	N	N	00	N
46	20241122	121300	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6650	990	2	17.49	24435739400	3574812	2699.70	5670	7300	5670	7350	3970	5660	6835.53	0.47	-1043	6040	5850	5750	5560	5460	5800	5510	24	1690	100	3500	10	1	24201392	1609	32.13	4.31	12	14.77	207.00	1544.00	27600	20240307	-75.91	5460	20241115	21.79	27600	-75.91	20240307	5460	21.79	20241115	27600	-75.91	20240307	5460	21.79	20241115	2.14	N	443670	100	24 억	114353	N	N	N	00	N
47	20241122	111246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6690	1030	2	18.20	22335995440	3256259	2459.13	5670	7300	5670	7350	3970	5660	6859.40	0.47	-8029	6040	5850	5750	5560	5460	5800	5510	24	1690	100	3500	10	1	24201392	1619	32.32	4.33	12	13.45	207.00	1544.00	27600	20240307	-75.76	5460	20241115	22.53	27600	-75.76	20240307	5460	22.53	20241115	27600	-75.76	20240307	5460	22.53	20241115	2.14	N	443670	100	24 억	114353	N	N	N	00	N
48	20241122	101308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6920	1260	2	22.26	17953685700	2608935	1970.27	5670	7300	5670	7350	3970	5660	6881.62	0.47	-6161	6040	5850	5750	5560	5460	5800	5510	24	1690	100	3500	10	1	24201392	1675	33.43	4.48	12	10.78	207.00	1544.00	27600	20240307	-74.93	5460	20241115	26.74	27600	-74.93	20240307	5460	26.74	20241115	27600	-74.93	20240307	5460	26.74	20241115	2.14	N	443670	100	24 억	114353	N	N	N	00	N
49	20241122	091259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	380	2	6.71	506539840	84574	63.87	5670	6140	5670	7350	3970	5660	5989.31	0.47	33903	6040	5850	5750	5560	5460	5800	5510	24	1690	100	3500	10	1	24201392	1462	29.18	3.91	12	0.35	207.00	1544.00	27600	20240307	-78.12	5460	20241115	10.62	27600	-78.12	20240307	5460	10.62	20241115	27600	-78.12	20240307	5460	10.62	20241115	2.14	N	443670	100	24 억	114353	N	N	N	00	N
50	20241121	161247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	-180	5	-3.08	751405640	130931	53.24	5790	5940	5650	7590	4090	5840	5739.39	0.38	23163	6453	6146	5983	5676	5513	6065	5595	24	1750	100	3620	10	1	24201392	1370	27.34	3.67	12	0.54	207.00	1544.00	27600	20240307	-79.49	5460	20241115	3.66	27600	-79.49	20240307	5460	3.66	20241115	27600	-79.49	20240307	5460	3.66	20241115	2.24	N	443670	100	24 억	91190	N	N	N	00	N
51	20241121	151311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5680	-160	5	-2.74	719219180	125253	50.93	5790	5940	5650	7590	4090	5840	5742.13	0.38	22857	6453	6146	5983	5676	5513	6065	5595	24	1750	100	3620	10	1	24201392	1375	27.44	3.68	12	0.52	207.00	1544.00	27600	20240307	-79.42	5460	20241115	4.03	27600	-79.42	20240307	5460	4.03	20241115	27600	-79.42	20240307	5460	4.03	20241115	2.24	N	443670	100	24 억	91190	N	N	N	00	N
52	20241121	141309	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5710	-130	5	-2.23	620402700	107936	43.89	5790	5940	5650	7590	4090	5840	5747.87	0.38	22254	6453	6146	5983	5676	5513	6065	5595	24	1750	100	3620	10	1	24201392	1382	27.58	3.70	12	0.45	207.00	1544.00	27600	20240307	-79.31	5460	20241115	4.58	27600	-79.31	20240307	5460	4.58	20241115	27600	-79.31	20240307	5460	4.58	20241115	2.24	N	443670	100	24 억	91190	N	N	N	00	N
53	20241121	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-50	5	-0.86	556866030	96891	39.39	5790	5940	5650	7590	4090	5840	5747.34	0.38	24998	6453	6146	5983	5676	5513	6065	5595	24	1750	100	3620	10	1	24201392	1401	27.97	3.75	12	0.40	207.00	1544.00	27600	20240307	-79.02	5460	20241115	6.04	27600	-79.02	20240307	5460	6.04	20241115	27600	-79.02	20240307	5460	6.04	20241115	2.24	N	443670	100	24 억	91190	N	N	N	00	N
54	20241121	121301	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-80	5	-1.37	512055020	89099	36.23	5790	5940	5650	7590	4090	5840	5747.03	0.38	21340	6453	6146	5983	5676	5513	6065	5595	24	1750	100	3620	10	1	24201392	1394	27.83	3.73	12	0.37	207.00	1544.00	27600	20240307	-79.13	5460	20241115	5.49	27600	-79.13	20240307	5460	5.49	20241115	27600	-79.13	20240307	5460	5.49	20241115	2.24	N	443670	100	24 억	91190	N	N	N	00	N
55	20241121	111306	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5710	-130	5	-2.23	407217630	70761	28.77	5790	5940	5650	7590	4090	5840	5754.83	0.38	14310	6453	6146	5983	5676	5513	6065	5595	24	1750	100	3620	10	1	24201392	1382	27.58	3.70	12	0.29	207.00	1544.00	27600	20240307	-79.31	5460	20241115	4.58	27600	-79.31	20240307	5460	4.58	20241115	27600	-79.31	20240307	5460	4.58	20241115	2.24	N	443670	100	24 억	91190	N	N	N	00	N
56	20241121	101305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5710	-130	5	-2.23	315028980	54580	22.19	5790	5940	5700	7590	4090	5840	5771.87	0.38	6807	6453	6146	5983	5676	5513	6065	5595	24	1750	100	3620	10	1	24201392	1382	27.58	3.70	12	0.23	207.00	1544.00	27600	20240307	-79.31	5460	20241115	4.58	27600	-79.31	20240307	5460	4.58	20241115	27600	-79.31	20240307	5460	4.58	20241115	2.24	N	443670	100	24 억	91190	N	N	N	00	N
57	20241121	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	0	3	0.00	76072310	13034	5.30	5790	5940	5770	7590	4090	5840	5836.45	0.38	-2046	6453	6146	5983	5676	5513	6065	5595	24	1750	100	3620	10	1	24201392	1413	28.21	3.78	12	0.05	207.00	1544.00	27600	20240307	-78.84	5460	20241115	6.96	27600	-78.84	20240307	5460	6.96	20241115	27600	-78.84	20240307	5460	6.96	20241115	2.24	N	443670	100	24 억	91190	N	N	N	00	N
58	20241120	161252	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	-240	5	-3.95	1435943700	238931	122.02	6290	6290	5820	7900	4260	6080	6010.81	0.60	-54849	6320	6200	6010	5890	5700	6260	5950	24	1820	100	3760	10	1	24201392	1413	28.21	3.78	12	0.99	207.00	1544.00	27600	20240307	-78.84	5460	20241115	6.96	27600	-78.84	20240307	5460	6.96	20241115	27600	-78.84	20240307	5460	6.96	20241115	2.27	N	443670	100	24 억	145847	N	N	N	00	N
59	20241120	151311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	-180	5	-2.96	1306514570	216895	110.77	6290	6290	5850	7900	4260	6080	6023.72	0.60	-61415	6320	6200	6010	5890	5700	6260	5950	24	1820	100	3760	10	1	24201392	1428	28.50	3.82	12	0.90	207.00	1544.00	27600	20240307	-78.62	5460	20241115	8.06	27600	-78.62	20240307	5460	8.06	20241115	27600	-78.62	20240307	5460	8.06	20241115	2.27	N	443670	100	24 억	145847	N	N	N	00	N
60	20241120	141314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	-90	5	-1.48	1045118760	172975	88.34	6290	6290	5910	7900	4260	6080	6042.02	0.60	-54485	6320	6200	6010	5890	5700	6260	5950	24	1820	100	3760	10	1	24201392	1450	28.94	3.88	12	0.71	207.00	1544.00	27600	20240307	-78.30	5460	20241115	9.71	27600	-78.30	20240307	5460	9.71	20241115	27600	-78.30	20240307	5460	9.71	20241115	2.27	N	443670	100	24 억	145847	N	N	N	00	N
61	20241120	131313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	-20	5	-0.33	960606890	158855	81.13	6290	6290	5910	7900	4260	6080	6047.07	0.60	-45066	6320	6200	6010	5890	5700	6260	5950	24	1820	100	3760	10	1	24201392	1467	29.28	3.92	12	0.66	207.00	1544.00	27600	20240307	-78.04	5460	20241115	10.99	27600	-78.04	20240307	5460	10.99	20241115	27600	-78.04	20240307	5460	10.99	20241115	2.27	N	443670	100	24 억	145847	N	N	N	00	N
62	20241120	121312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	-40	5	-0.66	916691170	151572	77.41	6290	6290	5910	7900	4260	6080	6047.89	0.60	-43042	6320	6200	6010	5890	5700	6260	5950	24	1820	100	3760	10	1	24201392	1462	29.18	3.91	12	0.63	207.00	1544.00	27600	20240307	-78.12	5460	20241115	10.62	27600	-78.12	20240307	5460	10.62	20241115	27600	-78.12	20240307	5460	10.62	20241115	2.27	N	443670	100	24 억	145847	N	N	N	00	N
63	20241120	111316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	-30	5	-0.49	802653310	132610	67.72	6290	6290	5910	7900	4260	6080	6052.74	0.60	-51606	6320	6200	6010	5890	5700	6260	5950	24	1820	100	3760	10	1	24201392	1464	29.23	3.92	12	0.55	207.00	1544.00	27600	20240307	-78.08	5460	20241115	10.81	27600	-78.08	20240307	5460	10.81	20241115	27600	-78.08	20240307	5460	10.81	20241115	2.27	N	443670	100	24 억	145847	N	N	N	00	N
64	20241120	101314	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5950	-130	5	-2.14	600887700	99392	50.76	6290	6290	5910	7900	4260	6080	6045.63	0.60	-38259	6320	6200	6010	5890	5700	6260	5950	24	1820	100	3760	10	1	24201392	1440	28.74	3.85	12	0.41	207.00	1544.00	27600	20240307	-78.44	5460	20241115	8.97	27600	-78.44	20240307	5460	8.97	20241115	27600	-78.44	20240307	5460	8.97	20241115	2.27	N	443670	100	24 억	145847	N	N	N	00	N
65	20241120	091312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	-40	5	-0.66	269517230	43838	22.39	6290	6290	6020	7900	4260	6080	6148.03	0.60	-26838	6320	6200	6010	5890	5700	6260	5950	24	1820	100	3760	10	1	24201392	1462	29.18	3.91	12	0.18	207.00	1544.00	27600	20240307	-78.12	5460	20241115	10.62	27600	-78.12	20240307	5460	10.62	20241115	27600	-78.12	20240307	5460	10.62	20241115	2.27	N	443670	100	24 억	145847	N	N	N	00	N
66	20241119	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	200	2	3.40	1164456580	193807	87.83	6010	6130	5820	7640	4120	5880	6007.99	0.56	11548	6266	6072	5846	5652	5426	6170	5750	24	1760	100	3640	10	1	24201392	1471	29.37	3.94	12	0.80	207.00	1544.00	27600	20240307	-77.97	5460	20241115	11.36	27600	-77.97	20240307	5460	11.36	20241115	27600	-77.97	20240307	5460	11.36	20241115	2.26	N	443670	100	24 억	134425	N	N	N	00	N
67	20241119	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6050	170	2	2.89	1060354080	176587	80.02	6010	6130	5820	7640	4120	5880	6004.71	0.56	3014	6266	6072	5846	5652	5426	6170	5750	24	1760	100	3640	10	1	24201392	1464	29.23	3.92	12	0.73	207.00	1544.00	27600	20240307	-78.08	5460	20241115	10.81	27600	-78.08	20240307	5460	10.81	20241115	27600	-78.08	20240307	5460	10.81	20241115	2.26	N	443670	100	24 억	134425	N	N	N	00	N
68	20241119	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6060	180	2	3.06	885692510	147546	66.86	6010	6130	5820	7640	4120	5880	6002.82	0.56	-4707	6266	6072	5846	5652	5426	6170	5750	24	1760	100	3640	10	1	24201392	1467	29.28	3.92	12	0.61	207.00	1544.00	27600	20240307	-78.04	5460	20241115	10.99	27600	-78.04	20240307	5460	10.99	20241115	27600	-78.04	20240307	5460	10.99	20241115	2.26	N	443670	100	24 억	134425	N	N	N	00	N
69	20241119	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6080	200	2	3.40	765607110	127668	57.86	6010	6130	5820	7640	4120	5880	5996.86	0.56	-6351	6266	6072	5846	5652	5426	6170	5750	24	1760	100	3640	10	1	24201392	1471	29.37	3.94	12	0.53	207.00	1544.00	27600	20240307	-77.97	5460	20241115	11.36	27600	-77.97	20240307	5460	11.36	20241115	27600	-77.97	20240307	5460	11.36	20241115	2.26	N	443670	100	24 억	134425	N	N	N	00	N
70	20241119	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6040	160	2	2.72	717840750	119782	54.28	6010	6130	5820	7640	4120	5880	5992.89	0.56	-7504	6266	6072	5846	5652	5426	6170	5750	24	1760	100	3640	10	1	24201392	1462	29.18	3.91	12	0.49	207.00	1544.00	27600	20240307	-78.12	5460	20241115	10.62	27600	-78.12	20240307	5460	10.62	20241115	27600	-78.12	20240307	5460	10.62	20241115	2.26	N	443670	100	24 억	134425	N	N	N	00	N
71	20241119	111221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	100	2	1.70	657484030	109763	49.74	6010	6130	5820	7640	4120	5880	5990.03	0.56	-5894	6266	6072	5846	5652	5426	6170	5750	24	1760	100	3640	10	1	24201392	1447	28.89	3.87	12	0.45	207.00	1544.00	27600	20240307	-78.33	5460	20241115	9.52	27600	-78.33	20240307	5460	9.52	20241115	27600	-78.33	20240307	5460	9.52	20241115	2.26	N	443670	100	24 억	134425	N	N	N	00	N
72	20241119	101247	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6020	140	2	2.38	539565340	90130	40.84	6010	6130	5820	7640	4120	5880	5986.52	0.56	-9711	6266	6072	5846	5652	5426	6170	5750	24	1760	100	3640	10	1	24201392	1457	29.08	3.90	12	0.37	207.00	1544.00	27600	20240307	-78.19	5460	20241115	10.26	27600	-78.19	20240307	5460	10.26	20241115	27600	-78.19	20240307	5460	10.26	20241115	2.26	N	443670	100	24 억	134425	N	N	N	00	N
73	20241119	091248	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	60	2	1.02	164480450	27883	12.64	6010	6030	5820	7640	4120	5880	5898.95	0.56	-814	6266	6072	5846	5652	5426	6170	5750	24	1760	100	3640	10	1	24201392	1438	28.70	3.85	12	0.12	207.00	1544.00	27600	20240307	-78.48	5460	20241115	8.79	27600	-78.48	20240307	5460	8.79	20241115	27600	-78.48	20240307	5460	8.79	20241115	2.26	N	443670	100	24 억	134425	N	N	N	00	N
74	20241118	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	120	2	2.08	1286815090	218049	97.28	5730	6040	5620	7480	4040	5760	5901.57	0.49	14848	5960	5860	5660	5560	5360	5910	5610	24	1720	100	3570	10	1	24201392	1423	28.41	3.81	12	0.90	207.00	1544.00	27600	20240307	-78.70	5460	20241115	7.69	27600	-78.70	20240307	5460	7.69	20241115	27600	-78.70	20240307	5460	7.69	20241115	2.19	N	443670	100	24 억	119214	N	N	N	00	N
75	20241118	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	70	2	1.22	1234534760	209165	93.32	5730	6040	5620	7480	4040	5760	5902.22	0.49	15843	5960	5860	5660	5560	5360	5910	5610	24	1720	100	3570	10	1	24201392	1411	28.16	3.78	12	0.86	207.00	1544.00	27600	20240307	-78.88	5460	20241115	6.78	27600	-78.88	20240307	5460	6.78	20241115	27600	-78.88	20240307	5460	6.78	20241115	2.19	N	443670	100	24 억	119214	N	N	N	00	N
76	20241118	141225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	110	2	1.91	1149910620	194644	86.84	5730	6040	5620	7480	4040	5760	5907.77	0.49	13064	5960	5860	5660	5560	5360	5910	5610	24	1720	100	3570	10	1	24201392	1421	28.36	3.80	12	0.80	207.00	1544.00	27600	20240307	-78.73	5460	20241115	7.51	27600	-78.73	20240307	5460	7.51	20241115	27600	-78.73	20240307	5460	7.51	20241115	2.19	N	443670	100	24 억	119214	N	N	N	00	N
77	20241118	131212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	130	2	2.26	1082142290	183071	81.67	5730	6040	5620	7480	4040	5760	5911.06	0.49	11323	5960	5860	5660	5560	5360	5910	5610	24	1720	100	3570	10	1	24201392	1425	28.45	3.81	12	0.76	207.00	1544.00	27600	20240307	-78.66	5460	20241115	7.88	27600	-78.66	20240307	5460	7.88	20241115	27600	-78.66	20240307	5460	7.88	20241115	2.19	N	443670	100	24 억	119214	N	N	N	00	N
78	20241118	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5910	150	2	2.60	1005829760	170106	75.89	5730	6040	5620	7480	4040	5760	5912.97	0.49	14732	5960	5860	5660	5560	5360	5910	5610	24	1720	100	3570	10	1	24201392	1430	28.55	3.83	12	0.70	207.00	1544.00	27600	20240307	-78.59	5460	20241115	8.24	27600	-78.59	20240307	5460	8.24	20241115	27600	-78.59	20240307	5460	8.24	20241115	2.19	N	443670	100	24 억	119214	N	N	N	00	N
79	20241118	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	230	2	3.99	869204980	147114	65.63	5730	6040	5620	7480	4040	5760	5908.39	0.49	11483	5960	5860	5660	5560	5360	5910	5610	24	1720	100	3570	10	1	24201392	1450	28.94	3.88	12	0.61	207.00	1544.00	27600	20240307	-78.30	5460	20241115	9.71	27600	-78.30	20240307	5460	9.71	20241115	27600	-78.30	20240307	5460	9.71	20241115	2.19	N	443670	100	24 억	119214	N	N	N	00	N
80	20241118	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5990	230	2	3.99	715895610	121456	54.19	5730	6040	5620	7480	4040	5760	5894.30	0.49	11237	5960	5860	5660	5560	5360	5910	5610	24	1720	100	3570	10	1	24201392	1450	28.94	3.88	12	0.50	207.00	1544.00	27600	20240307	-78.30	5460	20241115	9.71	27600	-78.30	20240307	5460	9.71	20241115	27600	-78.30	20240307	5460	9.71	20241115	2.19	N	443670	100	24 억	119214	N	N	N	00	N
81	20241118	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5860	100	2	1.74	104833440	18360	8.19	5730	5860	5620	7480	4040	5760	5709.84	0.49	-5088	5960	5860	5660	5560	5360	5910	5610	24	1720	100	3570	10	1	24201392	1418	28.31	3.80	12	0.08	207.00	1544.00	27600	20240307	-78.77	5460	20241115	7.33	27600	-78.77	20240307	5460	7.33	20241115	27600	-78.77	20240307	5460	7.33	20241115	2.19	N	443670	100	24 억	119214	N	N	N	00	N
82	20241115	161257	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5760	160	2	2.86	1242621280	221906	76.87	5500	5760	5460	7280	3920	5600	5599.38	0.50	-1542	6020	5810	5640	5430	5260	5915	5535	24	1680	100	3470	10	1	24201392	1394	27.83	3.73	12	0.92	207.00	1544.00	27600	20240307	-79.13	5460	20241115	5.49	27600	-79.13	20240307	5460	5.49	20241115	27600	-79.13	20240307	5460	5.49	20241115	2.28	N	443670	100	24 억	120650	N	N	N	00	N
83	20241115	151328	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5620	20	2	0.36	1173483810	209756	72.66	5500	5730	5460	7280	3920	5600	5594.52	0.50	-3551	6020	5810	5640	5430	5260	5915	5535	24	1680	100	3470	10	1	24201392	1360	27.15	3.64	12	0.87	207.00	1544.00	27600	20240307	-79.64	5460	20241115	2.93	27600	-79.64	20240307	5460	2.93	20241115	27600	-79.64	20240307	5460	2.93	20241115	2.28	N	443670	100	24 억	120650	N	N	N	00	N
84	20241115	141313	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5690	90	2	1.61	1043596270	186857	64.73	5500	5720	5460	7280	3920	5600	5585.00	0.50	-1978	6020	5810	5640	5430	5260	5915	5535	24	1680	100	3470	10	1	24201392	1377	27.49	3.69	12	0.77	207.00	1544.00	27600	20240307	-79.38	5460	20241115	4.21	27600	-79.38	20240307	5460	4.21	20241115	27600	-79.38	20240307	5460	4.21	20241115	2.28	N	443670	100	24 억	120650	N	N	N	00	N
85	20241115	131312	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5670	70	2	1.25	919707830	164941	57.13	5500	5700	5460	7280	3920	5600	5575.98	0.50	-4476	6020	5810	5640	5430	5260	5915	5535	24	1680	100	3470	10	1	24201392	1372	27.39	3.67	12	0.68	207.00	1544.00	27600	20240307	-79.46	5460	20241115	3.85	27600	-79.46	20240307	5460	3.85	20241115	27600	-79.46	20240307	5460	3.85	20241115	2.28	N	443670	100	24 억	120650	N	N	N	00	N
86	20241115	121313	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5610	10	2	0.18	811826370	145929	50.55	5500	5700	5460	7280	3920	5600	5563.16	0.50	-4862	6020	5810	5640	5430	5260	5915	5535	24	1680	100	3470	10	1	24201392	1358	27.10	3.63	12	0.60	207.00	1544.00	27600	20240307	-79.67	5460	20241115	2.75	27600	-79.67	20240307	5460	2.75	20241115	27600	-79.67	20240307	5460	2.75	20241115	2.28	N	443670	100	24 억	120650	N	N	N	00	N
87	20241115	111243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5520	-80	5	-1.43	700894900	126019	43.65	5500	5700	5460	7280	3920	5600	5561.82	0.50	-12455	6020	5810	5640	5430	5260	5915	5535	24	1680	100	3470	10	1	24201392	1336	26.67	3.58	12	0.52	207.00	1544.00	27600	20240307	-80.00	5460	20241115	1.10	27600	-80.00	20240307	5460	1.10	20241115	27600	-80.00	20240307	5460	1.10	20241115	2.28	N	443670	100	24 억	120650	N	N	N	00	N
88	20241115	101242	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5480	-120	5	-2.14	585995930	105244	36.46	5500	5700	5460	7280	3920	5600	5567.97	0.50	-16552	6020	5810	5640	5430	5260	5915	5535	24	1680	100	3470	10	1	24201392	1326	26.47	3.55	12	0.43	207.00	1544.00	27600	20240307	-80.14	5460	20241115	0.37	27600	-80.14	20240307	5460	0.37	20241115	27600	-80.14	20240307	5460	0.37	20241115	2.28	N	443670	100	24 억	120650	N	N	N	00	N
89	20241115	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5500	-100	5	-1.79	226190420	40641	14.08	5500	5690	5490	7280	3920	5600	5565.57	0.50	-1084	6020	5810	5640	5430	5260	5915	5535	24	1680	100	3470	10	1	24201392	1331	26.57	3.56	12	0.17	207.00	1544.00	27600	20240307	-80.07	5470	20241113	0.55	27600	-80.07	20240307	5470	0.55	20241113	27600	-80.07	20240307	5470	0.55	20241113	2.28	N	443670	100	24 억	120650	N	N	N	00	N
90	20241114	161234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5660	150	2	2.72	1547839370	271826	105.35	5470	5850	5470	7160	3860	5510	5694.24	0.51	-7038	6043	5776	5623	5356	5203	5700	5280	24	1650	100	3410	10	1	24201392	1370	27.34	3.67	12	1.12	207.00	1544.00	27600	20240307	-79.49	5470	20241114	3.47	27600	-79.49	20240307	5470	3.47	20241114	27600	-79.49	20240307	5470	3.47	20241114	2.58	N	443670	100	24 억	122226	N	N	N	00	N
91	20241114	151243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5750	240	2	4.36	1347770660	236886	91.81	5470	5850	5470	7160	3860	5510	5689.54	0.51	-9195	6043	5776	5623	5356	5203	5700	5280	24	1650	100	3410	10	1	24201392	1392	27.78	3.72	12	0.98	207.00	1544.00	27600	20240307	-79.17	5470	20241114	5.12	27600	-79.17	20240307	5470	5.12	20241114	27600	-79.17	20240307	5470	5.12	20241114	2.58	N	443670	100	24 억	122226	N	N	N	00	N
92	20241114	141233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5740	230	2	4.17	954258620	168832	65.43	5470	5790	5470	7160	3860	5510	5652.13	0.51	-4480	6043	5776	5623	5356	5203	5700	5280	24	1650	100	3410	10	1	24201392	1389	27.73	3.72	12	0.70	207.00	1544.00	27600	20240307	-79.20	5470	20241114	4.94	27600	-79.20	20240307	5470	4.94	20241114	27600	-79.20	20240307	5470	4.94	20241114	2.58	N	443670	100	24 억	122226	N	N	N	00	N
93	20241114	131234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5650	140	2	2.54	782503640	138678	53.75	5470	5790	5470	7160	3860	5510	5642.60	0.51	-5227	6043	5776	5623	5356	5203	5700	5280	24	1650	100	3410	10	1	24201392	1367	27.29	3.66	12	0.57	207.00	1544.00	27600	20240307	-79.53	5470	20241114	3.29	27600	-79.53	20240307	5470	3.29	20241114	27600	-79.53	20240307	5470	3.29	20241114	2.58	N	443670	100	24 억	122226	N	N	N	00	N
94	20241114	121230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5640	130	2	2.36	613217620	108639	42.11	5470	5790	5470	7160	3860	5510	5644.56	0.51	1488	6043	5776	5623	5356	5203	5700	5280	24	1650	100	3410	10	1	24201392	1365	27.25	3.65	12	0.45	207.00	1544.00	27600	20240307	-79.57	5470	20241114	3.11	27600	-79.57	20240307	5470	3.11	20241114	27600	-79.57	20240307	5470	3.11	20241114	2.58	N	443670	100	24 억	122226	N	N	N	00	N
95	20241114	111232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5670	160	2	2.90	469506210	83091	32.20	5470	5790	5470	7160	3860	5510	5650.52	0.51	604	6043	5776	5623	5356	5203	5700	5280	24	1650	100	3410	10	1	24201392	1372	27.39	3.67	12	0.34	207.00	1544.00	27600	20240307	-79.46	5470	20241114	3.66	27600	-79.46	20240307	5470	3.66	20241114	27600	-79.46	20240307	5470	3.66	20241114	2.58	N	443670	100	24 억	122226	N	N	N	00	N
96	20241114	101251	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5710	200	2	3.63	190124230	34181	13.25	5470	5730	5470	7160	3860	5510	5562.29	0.51	1001	6043	5776	5623	5356	5203	5700	5280	24	1650	100	3410	10	1	24201392	1382	27.58	3.70	12	0.14	207.00	1544.00	27600	20240307	-79.31	5470	20241114	4.39	27600	-79.31	20240307	5470	4.39	20241114	27600	-79.31	20240307	5470	4.39	20241114	2.58	N	443670	100	24 억	122226	N	N	N	00	N
97	20241114	091224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5510	0	3	0.00	0	0	0.00	0	0	0	7160	3860	5510	0.00	0.51	0	6043	5776	5623	5356	5203	5700	5280	24	1650	100	3410	10	1	24201392	1333	26.62	3.57	12	0.00	207.00	1544.00	27600	20240307	-80.04	5470	20241113	0.73	27600	-80.04	20240307	5470	0.73	20241113	27600	-80.04	20240307	5470	0.73	20241113	2.58	N	443670	100	24 억	122226	N	N	N	00	N
98	20241113	160841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5510	-270	5	-4.67	1421637500	251446	53.55	5660	5890	5470	7510	4050	5780	5653.82	0.41	22727	6640	6210	5960	5530	5280	6085	5405	24	1730	100	3580	10	1	24201392	1333	26.62	3.57	12	1.04	207.00	1544.00	27600	20240307	-80.04	5470	20241113	0.73	27600	-80.04	20240307	5470	0.73	20241113	27600	-80.04	20240307	5470	0.73	20241113	2.71	N	443670	100	24 억	99999	N	N	N	00	N
99	20241113	150920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5520	-260	5	-4.50	1301409000	229610	48.90	5660	5890	5500	7510	4050	5780	5667.66	0.41	18595	6640	6210	5960	5530	5280	6085	5405	24	1730	100	3580	10	1	24201392	1336	26.67	3.58	12	0.95	207.00	1544.00	27600	20240307	-80.00	5500	20241113	0.36	27600	-80.00	20240307	5500	0.36	20241113	27600	-80.00	20240307	5500	0.36	20241113	2.71	N	443670	100	24 억	99999	N	N	N	00	N
100	20241113	140916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5570	-210	5	-3.63	1128971220	198468	42.27	5660	5890	5520	7510	4050	5780	5688.19	0.41	11136	6640	6210	5960	5530	5280	6085	5405	24	1730	100	3580	10	1	24201392	1348	26.91	3.61	12	0.82	207.00	1544.00	27600	20240307	-79.82	5520	20241113	0.91	27600	-79.82	20240307	5520	0.91	20241113	27600	-79.82	20240307	5520	0.91	20241113	2.71	N	443670	100	24 억	99999	N	N	N	00	N
101	20241113	130920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5600	-180	5	-3.11	989653010	173511	36.95	5660	5890	5530	7510	4050	5780	5703.47	0.41	4502	6640	6210	5960	5530	5280	6085	5405	24	1730	100	3580	10	1	24201392	1355	27.05	3.63	12	0.72	207.00	1544.00	27600	20240307	-79.71	5530	20241113	1.27	27600	-79.71	20240307	5530	1.27	20241113	27600	-79.71	20240307	5530	1.27	20241113	2.71	N	443670	100	24 억	99999	N	N	N	00	N
102	20241113	120907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5650	-130	5	-2.25	777751390	135534	28.87	5660	5890	5550	7510	4050	5780	5738.27	0.41	-4092	6640	6210	5960	5530	5280	6085	5405	24	1730	100	3580	10	1	24201392	1367	27.29	3.66	12	0.56	207.00	1544.00	27600	20240307	-79.53	5550	20241113	1.80	27600	-79.53	20240307	5550	1.80	20241113	27600	-79.53	20240307	5550	1.80	20241113	2.71	N	443670	100	24 억	99999	N	N	N	00	N
103	20241113	110904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5700	-80	5	-1.38	717445060	124822	26.58	5660	5890	5550	7510	4050	5780	5747.61	0.41	-5565	6640	6210	5960	5530	5280	6085	5405	24	1730	100	3580	10	1	24201392	1379	27.54	3.69	12	0.52	207.00	1544.00	27600	20240307	-79.35	5550	20241113	2.70	27600	-79.35	20240307	5550	2.70	20241113	27600	-79.35	20240307	5550	2.70	20241113	2.71	N	443670	100	24 억	99999	N	N	N	00	N
104	20241113	100904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5710	-70	5	-1.21	503102680	86925	18.51	5660	5890	5660	7510	4050	5780	5787.82	0.41	-18097	6640	6210	5960	5530	5280	6085	5405	24	1730	100	3580	10	1	24201392	1382	27.58	3.70	12	0.36	207.00	1544.00	27600	20240307	-79.31	5660	20241113	0.88	27600	-79.31	20240307	5660	0.88	20241113	27600	-79.31	20240307	5660	0.88	20241113	2.71	N	443670	100	24 억	99999	N	N	N	00	N
105	20241113	090854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5770	-10	5	-0.17	137423500	23972	5.11	5660	5820	5660	7510	4050	5780	5731.64	0.41	1019	6640	6210	5960	5530	5280	6085	5405	24	1730	100	3580	10	1	24201392	1396	27.87	3.74	12	0.10	207.00	1544.00	27600	20240307	-79.09	5660	20241113	1.94	27600	-79.09	20240307	5660	1.94	20241113	27600	-79.09	20240307	5660	1.94	20241113	2.71	N	443670	100	24 억	99999	N	N	N	00	N
106	20241112	161148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5780	-560	5	-8.83	2681540140	453092	128.44	6300	6390	5710	8240	4440	6340	5918.59	0.61	-48349	7233	6786	6553	6106	5873	6670	5990	24	1900	100	3930	10	1	24201392	1399	27.92	3.74	12	1.87	207.00	1544.00	27600	20240307	-79.06	5710	20241112	1.23	27600	-79.06	20240307	5710	1.23	20241112	27600	-79.06	20240307	5710	1.23	20241112	2.85	N	443670	100	24 억	147139	N	N	N	00	N
107	20241112	151202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5800	-540	5	-8.52	2602776770	439478	124.58	6300	6390	5710	8240	4440	6340	5922.43	0.61	-47042	7233	6786	6553	6106	5873	6670	5990	24	1900	100	3930	10	1	24201392	1404	28.02	3.76	12	1.82	207.00	1544.00	27600	20240307	-78.99	5710	20241112	1.58	27600	-78.99	20240307	5710	1.58	20241112	27600	-78.99	20240307	5710	1.58	20241112	2.85	N	443670	100	24 억	147139	N	N	N	00	N
108	20241112	141205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5770	-570	5	-8.99	2378473250	400478	113.53	6300	6390	5730	8240	4440	6340	5939.08	0.61	-48705	7233	6786	6553	6106	5873	6670	5990	24	1900	100	3930	10	1	24201392	1396	27.87	3.74	12	1.65	207.00	1544.00	27600	20240307	-79.09	5730	20241112	0.70	27600	-79.09	20240307	5730	0.70	20241112	27600	-79.09	20240307	5730	0.70	20241112	2.85	N	443670	100	24 억	147139	N	N	N	00	N
109	20241112	131212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5750	-590	5	-9.31	2162543680	363056	102.92	6300	6390	5730	8240	4440	6340	5956.50	0.61	-39281	7233	6786	6553	6106	5873	6670	5990	24	1900	100	3930	10	1	24201392	1392	27.78	3.72	12	1.50	207.00	1544.00	27600	20240307	-79.17	5730	20241112	0.35	27600	-79.17	20240307	5730	0.35	20241112	27600	-79.17	20240307	5730	0.35	20241112	2.85	N	443670	100	24 억	147139	N	N	N	00	N
110	20241112	121200	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5820	-520	5	-8.20	1747677980	291315	82.58	6300	6390	5820	8240	4440	6340	5999.27	0.61	-50865	7233	6786	6553	6106	5873	6670	5990	24	1900	100	3930	10	1	24201392	1409	28.12	3.77	12	1.20	207.00	1544.00	27600	20240307	-78.91	5820	20241112	0.00	27600	-78.91	20240307	5820	0.00	20241112	27600	-78.91	20240307	5820	0.00	20241112	2.85	N	443670	100	24 억	147139	N	N	N	00	N
111	20241112	111155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5960	-380	5	-5.99	1277152510	211591	59.98	6300	6390	5930	8240	4440	6340	6035.95	0.61	-36756	7233	6786	6553	6106	5873	6670	5990	24	1900	100	3930	10	1	24201392	1442	28.79	3.86	12	0.87	207.00	1544.00	27600	20240307	-78.41	5930	20241112	0.51	27600	-78.41	20240307	5930	0.51	20241112	27600	-78.41	20240307	5930	0.51	20241112	2.85	N	443670	100	24 억	147139	N	N	N	00	N
112	20241112	101155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6030	-310	5	-4.89	1046436750	173057	49.06	6300	6390	5930	8240	4440	6340	6046.77	0.61	-24021	7233	6786	6553	6106	5873	6670	5990	24	1900	100	3930	10	1	24201392	1459	29.13	3.91	12	0.72	207.00	1544.00	27600	20240307	-78.15	5930	20241112	1.69	27600	-78.15	20240307	5930	1.69	20241112	27600	-78.15	20240307	5930	1.69	20241112	2.85	N	443670	100	24 억	147139	N	N	N	00	N
113	20241112	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6090	-250	5	-3.94	260000020	42032	11.92	6300	6390	6090	8240	4440	6340	6185.76	0.61	-7694	7233	6786	6553	6106	5873	6670	5990	24	1900	100	3930	10	1	24201392	1474	29.42	3.94	12	0.17	207.00	1544.00	27600	20240307	-77.93	6010	20241025	1.33	27600	-77.93	20240307	6010	1.33	20241025	27600	-77.93	20240307	6010	1.33	20241025	2.85	N	443670	100	24 억	147139	N	N	N	00	N
114	20241111	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6340	-620	5	-8.91	2277753060	347599	76.16	6940	7000	6320	9040	4880	6960	6552.34	0.75	-34202	7480	7220	7010	6750	6540	7350	6880	24	2080	100	4310	10	1	24201392	1534	30.63	4.11	12	1.44	207.00	1544.00	27600	20240307	-77.03	6010	20241025	5.49	27600	-77.03	20240307	6010	5.49	20241025	27600	-77.03	20240307	6010	5.49	20241025	2.90	N	443670	100	24 억	181306	N	N	N	00	N
115	20241111	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6360	-600	5	-8.62	2162070710	329345	72.16	6940	7000	6340	9040	4880	6960	6563.80	0.75	-32007	7480	7220	7010	6750	6540	7350	6880	24	2080	100	4310	10	1	24201392	1539	30.72	4.12	12	1.36	207.00	1544.00	27600	20240307	-76.96	6010	20241025	5.82	27600	-76.96	20240307	6010	5.82	20241025	27600	-76.96	20240307	6010	5.82	20241025	2.90	N	443670	100	24 억	181306	N	N	N	00	N
116	20241111	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6410	-550	5	-7.90	1827574350	276831	60.65	6940	7000	6360	9040	4880	6960	6600.73	0.75	-29599	7480	7220	7010	6750	6540	7350	6880	24	2080	100	4310	10	1	24201392	1551	30.97	4.15	12	1.14	207.00	1544.00	27600	20240307	-76.78	6010	20241025	6.66	27600	-76.78	20240307	6010	6.66	20241025	27600	-76.78	20240307	6010	6.66	20241025	2.90	N	443670	100	24 억	181306	N	N	N	00	N
117	20241111	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6430	-530	5	-7.61	1578753260	237972	52.14	6940	7000	6420	9040	4880	6960	6633.10	0.75	-22283	7480	7220	7010	6750	6540	7350	6880	24	2080	100	4310	10	1	24201392	1556	31.06	4.16	12	0.98	207.00	1544.00	27600	20240307	-76.70	6010	20241025	6.99	27600	-76.70	20240307	6010	6.99	20241025	27600	-76.70	20240307	6010	6.99	20241025	2.90	N	443670	100	24 억	181306	N	N	N	00	N
118	20241111	121156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6510	-450	5	-6.47	1346154900	201977	44.25	6940	7000	6450	9040	4880	6960	6663.72	0.75	-25764	7480	7220	7010	6750	6540	7350	6880	24	2080	100	4310	10	1	24201392	1576	31.45	4.22	12	0.83	207.00	1544.00	27600	20240307	-76.41	6010	20241025	8.32	27600	-76.41	20240307	6010	8.32	20241025	27600	-76.41	20240307	6010	8.32	20241025	2.90	N	443670	100	24 억	181306	N	N	N	00	N
119	20241111	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6610	-350	5	-5.03	1081879570	161460	35.38	6940	7000	6460	9040	4880	6960	6699.31	0.75	-18885	7480	7220	7010	6750	6540	7350	6880	24	2080	100	4310	10	1	24201392	1600	31.93	4.28	12	0.67	207.00	1544.00	27600	20240307	-76.05	6010	20241025	9.98	27600	-76.05	20240307	6010	9.98	20241025	27600	-76.05	20240307	6010	9.98	20241025	2.90	N	443670	100	24 억	181306	N	N	N	00	N
120	20241111	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6620	-340	5	-4.89	955373530	142331	31.18	6940	7000	6460	9040	4880	6960	6710.94	0.75	-15569	7480	7220	7010	6750	6540	7350	6880	24	2080	100	4310	10	1	24201392	1602	31.98	4.29	12	0.59	207.00	1544.00	27600	20240307	-76.01	6010	20241025	10.15	27600	-76.01	20240307	6010	10.15	20241025	27600	-76.01	20240307	6010	10.15	20241025	2.90	N	443670	100	24 억	181306	N	N	N	00	N
121	20241111	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	-150	5	-2.16	446723950	65763	14.41	6940	7000	6460	9040	4880	6960	6790.88	0.75	-3876	7480	7220	7010	6750	6540	7350	6880	24	2080	100	4310	10	1	24201392	1648	32.90	4.41	12	0.27	207.00	1544.00	27600	20240307	-75.33	6010	20241025	13.31	27600	-75.33	20240307	6010	13.31	20241025	27600	-75.33	20240307	6010	13.31	20241025	2.90	N	443670	100	24 억	181306	N	N	N	00	N
122	20241108	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	200	2	2.96	3199422270	450960	101.48	6850	7270	6800	8780	4740	6760	7095.09	0.25	119638	7586	7172	6936	6522	6286	7055	6405	24	2020	100	4190	10	1	24201392	1684	33.62	4.51	12	1.86	207.00	1544.00	27600	20240307	-74.78	6010	20241025	15.81	27600	-74.78	20240307	6010	15.81	20241025	27600	-74.78	20240307	6010	15.81	20241025	2.78	N	443670	100	24 억	61548	N	N	N	00	N
123	20241108	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7010	250	2	3.70	3061704570	431227	97.04	6850	7270	6800	8780	4740	6760	7100.29	0.25	115746	7586	7172	6936	6522	6286	7055	6405	24	2020	100	4190	10	1	24201392	1697	33.86	4.54	12	1.78	207.00	1544.00	27600	20240307	-74.60	6010	20241025	16.64	27600	-74.60	20240307	6010	16.64	20241025	27600	-74.60	20240307	6010	16.64	20241025	2.78	N	443670	100	24 억	61548	N	N	N	00	N
124	20241108	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6990	230	2	3.40	2857880460	402271	90.52	6850	7270	6800	8780	4740	6760	7104.70	0.25	111875	7586	7172	6936	6522	6286	7055	6405	24	2020	100	4190	10	1	24201392	1692	33.77	4.53	12	1.66	207.00	1544.00	27600	20240307	-74.67	6010	20241025	16.31	27600	-74.67	20240307	6010	16.31	20241025	27600	-74.67	20240307	6010	16.31	20241025	2.78	N	443670	100	24 억	61548	N	N	N	00	N
125	20241108	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7120	360	2	5.33	2545496060	357832	80.52	6850	7270	6800	8780	4740	6760	7114.05	0.25	113145	7586	7172	6936	6522	6286	7055	6405	24	2020	100	4190	10	1	24201392	1723	34.40	4.61	12	1.48	207.00	1544.00	27600	20240307	-74.20	6010	20241025	18.47	27600	-74.20	20240307	6010	18.47	20241025	27600	-74.20	20240307	6010	18.47	20241025	2.78	N	443670	100	24 억	61548	N	N	N	00	N
126	20241108	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7090	330	2	4.88	2174163180	305832	68.82	6850	7270	6800	8780	4740	6760	7109.46	0.25	118895	7586	7172	6936	6522	6286	7055	6405	24	2020	100	4190	10	1	24201392	1716	34.25	4.59	12	1.26	207.00	1544.00	27600	20240307	-74.31	6010	20241025	17.97	27600	-74.31	20240307	6010	17.97	20241025	27600	-74.31	20240307	6010	17.97	20241025	2.78	N	443670	100	24 억	61548	N	N	N	00	N
127	20241108	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7040	280	2	4.14	2072090520	291456	65.59	6850	7270	6800	8780	4740	6760	7109.91	0.25	115654	7586	7172	6936	6522	6286	7055	6405	24	2020	100	4190	10	1	24201392	1704	34.01	4.56	12	1.20	207.00	1544.00	27600	20240307	-74.49	6010	20241025	17.14	27600	-74.49	20240307	6010	17.14	20241025	27600	-74.49	20240307	6010	17.14	20241025	2.78	N	443670	100	24 억	61548	N	N	N	00	N
128	20241108	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7070	310	2	4.59	1805316460	253683	57.09	6850	7270	6800	8780	4740	6760	7116.98	0.25	110031	7586	7172	6936	6522	6286	7055	6405	24	2020	100	4190	10	1	24201392	1711	34.15	4.58	12	1.05	207.00	1544.00	27600	20240307	-74.38	6010	20241025	17.64	27600	-74.38	20240307	6010	17.64	20241025	27600	-74.38	20240307	6010	17.64	20241025	2.78	N	443670	100	24 억	61548	N	N	N	00	N
129	20241108	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7120	360	2	5.33	767325080	108906	24.51	6850	7200	6800	8780	4740	6760	7046.79	0.25	58864	7586	7172	6936	6522	6286	7055	6405	24	2020	100	4190	10	1	24201392	1723	34.40	4.61	12	0.45	207.00	1544.00	27600	20240307	-74.20	6010	20241025	18.47	27600	-74.20	20240307	6010	18.47	20241025	27600	-74.20	20240307	6010	18.47	20241025	2.78	N	443670	100	24 억	61548	N	N	N	00	N
130	20241107	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	-420	5	-5.85	2955967390	429222	32.05	7280	7350	6700	9330	5030	7180	6887.00	0.25	41	8066	7622	7336	6892	6606	7480	6750	24	2150	100	4450	10	1	24201392	1636	32.66	4.38	12	1.77	207.00	1544.00	27600	20240307	-75.51	6010	20241025	12.48	27600	-75.51	20240307	6010	12.48	20241025	27600	-75.51	20240307	6010	12.48	20241025	2.71	N	443670	100	24 억	61126	N	N	N	00	N
131	20241107	151142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6830	-350	5	-4.87	2827526580	410304	30.64	7280	7350	6700	9330	5030	7180	6891.30	0.25	-1391	8066	7622	7336	6892	6606	7480	6750	24	2150	100	4450	10	1	24201392	1653	33.00	4.42	12	1.70	207.00	1544.00	27600	20240307	-75.25	6010	20241025	13.64	27600	-75.25	20240307	6010	13.64	20241025	27600	-75.25	20240307	6010	13.64	20241025	2.71	N	443670	100	24 억	61126	N	N	N	00	N
132	20241107	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6920	-260	5	-3.62	2489030940	360653	26.93	7280	7350	6700	9330	5030	7180	6901.46	0.25	-10476	8066	7622	7336	6892	6606	7480	6750	24	2150	100	4450	10	1	24201392	1675	33.43	4.48	12	1.49	207.00	1544.00	27600	20240307	-74.93	6010	20241025	15.14	27600	-74.93	20240307	6010	15.14	20241025	27600	-74.93	20240307	6010	15.14	20241025	2.71	N	443670	100	24 억	61126	N	N	N	00	N
133	20241107	131147	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	-300	5	-4.18	2322070210	336483	25.13	7280	7350	6700	9330	5030	7180	6901.00	0.25	-12279	8066	7622	7336	6892	6606	7480	6750	24	2150	100	4450	10	1	24201392	1665	33.24	4.46	12	1.39	207.00	1544.00	27600	20240307	-75.07	6010	20241025	14.48	27600	-75.07	20240307	6010	14.48	20241025	27600	-75.07	20240307	6010	14.48	20241025	2.71	N	443670	100	24 억	61126	N	N	N	00	N
134	20241107	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	-280	5	-3.90	2165370090	313802	23.43	7280	7350	6700	9330	5030	7180	6900.43	0.25	-13303	8066	7622	7336	6892	6606	7480	6750	24	2150	100	4450	10	1	24201392	1670	33.33	4.47	12	1.30	207.00	1544.00	27600	20240307	-75.00	6010	20241025	14.81	27600	-75.00	20240307	6010	14.81	20241025	27600	-75.00	20240307	6010	14.81	20241025	2.71	N	443670	100	24 억	61126	N	N	N	00	N
135	20241107	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	-370	5	-5.15	1965535990	284654	21.26	7280	7350	6700	9330	5030	7180	6905.00	0.25	-9977	8066	7622	7336	6892	6606	7480	6750	24	2150	100	4450	10	1	24201392	1648	32.90	4.41	12	1.18	207.00	1544.00	27600	20240307	-75.33	6010	20241025	13.31	27600	-75.33	20240307	6010	13.31	20241025	27600	-75.33	20240307	6010	13.31	20241025	2.71	N	443670	100	24 억	61126	N	N	N	00	N
136	20241107	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	-440	5	-6.13	1720701550	248376	18.55	7280	7350	6700	9330	5030	7180	6927.81	0.25	5730	8066	7622	7336	6892	6606	7480	6750	24	2150	100	4450	10	1	24201392	1631	32.56	4.37	12	1.03	207.00	1544.00	27600	20240307	-75.58	6010	20241025	12.15	27600	-75.58	20240307	6010	12.15	20241025	27600	-75.58	20240307	6010	12.15	20241025	2.71	N	443670	100	24 억	61126	N	N	N	00	N
137	20241107	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7030	-150	5	-2.09	486390100	68139	5.09	7280	7350	6890	9330	5030	7180	7138.20	0.25	505	8066	7622	7336	6892	6606	7480	6750	24	2150	100	4450	10	1	24201392	1701	33.96	4.55	12	0.28	207.00	1544.00	27600	20240307	-74.53	6010	20241025	16.97	27600	-74.53	20240307	6010	16.97	20241025	27600	-74.53	20240307	6010	16.97	20241025	2.71	N	443670	100	24 억	61126	N	N	N	00	N
138	20241106	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7180	-230	5	-3.10	10004829710	1329486	149.90	7500	7780	7050	9630	5190	7410	7525.56	0.38	-28502	7963	7686	7423	7146	6883	7825	7285	24	2220	100	4590	10	1	24201392	1738	34.69	4.65	12	5.49	207.00	1544.00	27600	20240307	-73.99	6010	20241025	19.47	27600	-73.99	20240307	6010	19.47	20241025	27600	-73.99	20240307	6010	19.47	20241025	2.66	N	443670	100	24 억	90766	N	N	N	00	N
139	20241106	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7180	-230	5	-3.10	9788530810	1299223	146.49	7500	7780	7050	9630	5190	7410	7534.21	0.38	-26818	7963	7686	7423	7146	6883	7825	7285	24	2220	100	4590	10	1	24201392	1738	34.69	4.65	12	5.37	207.00	1544.00	27600	20240307	-73.99	6010	20241025	19.47	27600	-73.99	20240307	6010	19.47	20241025	27600	-73.99	20240307	6010	19.47	20241025	2.66	N	443670	100	24 억	90766	N	N	N	00	N
140	20241106	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7290	-120	5	-1.62	8829396910	1165628	131.43	7500	7780	7220	9630	5190	7410	7574.89	0.38	-30483	7963	7686	7423	7146	6883	7825	7285	24	2220	100	4590	10	1	24201392	1764	35.22	4.72	12	4.82	207.00	1544.00	27600	20240307	-73.59	6010	20241025	21.30	27600	-73.59	20240307	6010	21.30	20241025	27600	-73.59	20240307	6010	21.30	20241025	2.66	N	443670	100	24 억	90766	N	N	N	00	N
141	20241106	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	0	3	0.00	8179567920	1076651	121.39	7500	7780	7220	9630	5190	7410	7597.35	0.38	-6291	7963	7686	7423	7146	6883	7825	7285	24	2220	100	4590	10	1	24201392	1793	35.80	4.80	12	4.45	207.00	1544.00	27600	20240307	-73.15	6010	20241025	23.29	27600	-73.15	20240307	6010	23.29	20241025	27600	-73.15	20240307	6010	23.29	20241025	2.66	N	443670	100	24 억	90766	N	N	N	00	N
142	20241106	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7530	120	2	1.62	6908922470	904520	101.98	7500	7780	7320	9630	5190	7410	7638.39	0.38	1741	7963	7686	7423	7146	6883	7825	7285	24	2220	100	4590	10	1	24201392	1822	36.38	4.88	12	3.74	207.00	1544.00	27600	20240307	-72.72	6010	20241025	25.29	27600	-72.72	20240307	6010	25.29	20241025	27600	-72.72	20240307	6010	25.29	20241025	2.66	N	443670	100	24 억	90766	N	N	N	00	N
143	20241106	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7690	280	2	3.78	5536839180	725653	81.82	7500	7780	7320	9630	5190	7410	7630.35	0.38	5691	7963	7686	7423	7146	6883	7825	7285	24	2220	100	4590	10	1	24201392	1861	37.15	4.98	12	3.00	207.00	1544.00	27600	20240307	-72.14	6010	20241025	27.95	27600	-72.14	20240307	6010	27.95	20241025	27600	-72.14	20240307	6010	27.95	20241025	2.66	N	443670	100	24 억	90766	N	N	N	00	N
144	20241106	101158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7650	240	2	3.24	3683857910	484592	54.64	7500	7750	7320	9630	5190	7410	7602.25	0.38	-11336	7963	7686	7423	7146	6883	7825	7285	24	2220	100	4590	10	1	24201392	1851	36.96	4.95	12	2.00	207.00	1544.00	27600	20240307	-72.28	6010	20241025	27.29	27600	-72.28	20240307	6010	27.29	20241025	27600	-72.28	20240307	6010	27.29	20241025	2.66	N	443670	100	24 억	90766	N	N	N	00	N
145	20241106	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7440	30	2	0.40	528399670	71315	8.04	7500	7550	7320	9630	5190	7410	7409.37	0.38	-4728	7963	7686	7423	7146	6883	7825	7285	24	2220	100	4590	10	1	24201392	1801	35.94	4.82	12	0.29	207.00	1544.00	27600	20240307	-73.04	6010	20241025	23.79	27600	-73.04	20240307	6010	23.79	20241025	27600	-73.04	20240307	6010	23.79	20241025	2.66	N	443670	100	24 억	90766	N	N	N	00	N
146	20241105	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	40	2	0.54	6577627440	876725	100.29	7300	7700	7160	9580	5160	7370	7502.87	0.21	41235	7923	7646	7463	7186	7003	7600	7140	24	2210	100	4560	10	1	24201392	1793	35.80	4.80	12	3.62	207.00	1544.00	27600	20240307	-73.15	6010	20241025	23.29	27600	-73.15	20240307	6010	23.29	20241025	27600	-73.15	20240307	6010	23.29	20241025	2.56	N	443670	100	24 억	49716	N	N	N	00	N
147	20241105	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7400	30	2	0.41	6234202180	830242	94.97	7300	7700	7160	9580	5160	7370	7509.20	0.21	38940	7923	7646	7463	7186	7003	7600	7140	24	2210	100	4560	10	1	24201392	1791	35.75	4.79	12	3.43	207.00	1544.00	27600	20240307	-73.19	6010	20241025	23.13	27600	-73.19	20240307	6010	23.13	20241025	27600	-73.19	20240307	6010	23.13	20241025	2.56	N	443670	100	24 억	49716	N	N	N	00	N
148	20241105	141134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7560	190	2	2.58	5489008870	730581	83.57	7300	7700	7160	9580	5160	7370	7513.56	0.21	53780	7923	7646	7463	7186	7003	7600	7140	24	2210	100	4560	10	1	24201392	1830	36.52	4.90	12	3.02	207.00	1544.00	27600	20240307	-72.61	6010	20241025	25.79	27600	-72.61	20240307	6010	25.79	20241025	27600	-72.61	20240307	6010	25.79	20241025	2.56	N	443670	100	24 억	49716	N	N	N	00	N
149	20241105	131144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7520	150	2	2.04	3756472100	502846	57.52	7300	7650	7160	9580	5160	7370	7470.78	0.21	42605	7923	7646	7463	7186	7003	7600	7140	24	2210	100	4560	10	1	24201392	1820	36.33	4.87	12	2.08	207.00	1544.00	27600	20240307	-72.75	6010	20241025	25.12	27600	-72.75	20240307	6010	25.12	20241025	27600	-72.75	20240307	6010	25.12	20241025	2.56	N	443670	100	24 억	49716	N	N	N	00	N
150	20241105	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7510	140	2	1.90	3455034510	462705	52.93	7300	7650	7160	9580	5160	7370	7467.41	0.21	32176	7923	7646	7463	7186	7003	7600	7140	24	2210	100	4560	10	1	24201392	1818	36.28	4.86	12	1.91	207.00	1544.00	27600	20240307	-72.79	6010	20241025	24.96	27600	-72.79	20240307	6010	24.96	20241025	27600	-72.79	20240307	6010	24.96	20241025	2.56	N	443670	100	24 억	49716	N	N	N	00	N
151	20241105	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	40	2	0.54	3144993400	421224	48.18	7300	7650	7160	9580	5160	7370	7466.73	0.21	33979	7923	7646	7463	7186	7003	7600	7140	24	2210	100	4560	10	1	24201392	1793	35.80	4.80	12	1.74	207.00	1544.00	27600	20240307	-73.15	6010	20241025	23.29	27600	-73.15	20240307	6010	23.29	20241025	27600	-73.15	20240307	6010	23.29	20241025	2.56	N	443670	100	24 억	49716	N	N	N	00	N
152	20241105	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7470	100	2	1.36	2523116900	336885	38.54	7300	7650	7160	9580	5160	7370	7490.18	0.21	40957	7923	7646	7463	7186	7003	7600	7140	24	2210	100	4560	10	1	24201392	1808	36.09	4.84	12	1.39	207.00	1544.00	27600	20240307	-72.93	6010	20241025	24.29	27600	-72.93	20240307	6010	24.29	20241025	27600	-72.93	20240307	6010	24.29	20241025	2.56	N	443670	100	24 억	49716	N	N	N	00	N
153	20241105	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7500	130	2	1.76	641883120	87603	10.02	7300	7510	7160	9580	5160	7370	7326.30	0.21	-2193	7923	7646	7463	7186	7003	7600	7140	24	2210	100	4560	10	1	24201392	1815	36.23	4.86	12	0.36	207.00	1544.00	27600	20240307	-72.83	6010	20241025	24.79	27600	-72.83	20240307	6010	24.79	20241025	27600	-72.83	20240307	6010	24.79	20241025	2.56	N	443670	100	24 억	49716	N	N	N	00	N
154	20241104	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7370	50	2	0.68	6290386990	838595	46.00	7370	7740	7280	9510	5130	7320	7501.96	0.20	1310	8060	7690	7320	6950	6580	7875	7135	24	2190	100	4530	10	1	24201392	1784	35.60	4.77	12	3.47	207.00	1544.00	27600	20240307	-73.30	6010	20241025	22.63	27600	-73.30	20240307	6010	22.63	20241025	27600	-73.30	20240307	6010	22.63	20241025	2.14	N	443670	100	24 억	47703	N	N	N	00	N
155	20241104	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7410	90	2	1.23	6011568920	800836	43.93	7370	7740	7280	9510	5130	7320	7506.80	0.20	272	8060	7690	7320	6950	6580	7875	7135	24	2190	100	4530	10	1	24201392	1793	35.80	4.80	12	3.31	207.00	1544.00	27600	20240307	-73.15	6010	20241025	23.29	27600	-73.15	20240307	6010	23.29	20241025	27600	-73.15	20240307	6010	23.29	20241025	2.14	N	443670	100	24 억	47703	N	N	N	00	N
156	20241104	141116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7460	140	2	1.91	5623366290	748476	41.06	7370	7740	7280	9510	5130	7320	7513.29	0.20	-1446	8060	7690	7320	6950	6580	7875	7135	24	2190	100	4530	10	1	24201392	1805	36.04	4.83	12	3.09	207.00	1544.00	27600	20240307	-72.97	6010	20241025	24.13	27600	-72.97	20240307	6010	24.13	20241025	27600	-72.97	20240307	6010	24.13	20241025	2.14	N	443670	100	24 억	47703	N	N	N	00	N
157	20241104	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7430	110	2	1.50	5413383910	720243	39.51	7370	7740	7280	9510	5130	7320	7516.27	0.20	108	8060	7690	7320	6950	6580	7875	7135	24	2190	100	4530	10	1	24201392	1798	35.89	4.81	12	2.98	207.00	1544.00	27600	20240307	-73.08	6010	20241025	23.63	27600	-73.08	20240307	6010	23.63	20241025	27600	-73.08	20240307	6010	23.63	20241025	2.14	N	443670	100	24 억	47703	N	N	N	00	N
158	20241104	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7490	170	2	2.32	5045177350	670830	36.80	7370	7740	7280	9510	5130	7320	7521.04	0.20	-6870	8060	7690	7320	6950	6580	7875	7135	24	2190	100	4530	10	1	24201392	1813	36.18	4.85	12	2.77	207.00	1544.00	27600	20240307	-72.86	6010	20241025	24.63	27600	-72.86	20240307	6010	24.63	20241025	27600	-72.86	20240307	6010	24.63	20241025	2.14	N	443670	100	24 억	47703	N	N	N	00	N
159	20241104	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7460	140	2	1.91	4685218770	622497	34.15	7370	7740	7280	9510	5130	7320	7526.76	0.20	-6938	8060	7690	7320	6950	6580	7875	7135	24	2190	100	4530	10	1	24201392	1805	36.04	4.83	12	2.57	207.00	1544.00	27600	20240307	-72.97	6010	20241025	24.13	27600	-72.97	20240307	6010	24.13	20241025	27600	-72.97	20240307	6010	24.13	20241025	2.14	N	443670	100	24 억	47703	N	N	N	00	N
160	20241104	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7510	190	2	2.60	4111239620	545831	29.94	7370	7740	7280	9510	5130	7320	7532.39	0.20	11769	8060	7690	7320	6950	6580	7875	7135	24	2190	100	4530	10	1	24201392	1818	36.28	4.86	12	2.26	207.00	1544.00	27600	20240307	-72.79	6010	20241025	24.96	27600	-72.79	20240307	6010	24.96	20241025	27600	-72.79	20240307	6010	24.96	20241025	2.14	N	443670	100	24 억	47703	N	N	N	00	N
161	20241104	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7510	190	2	2.60	2220701270	293301	16.09	7370	7740	7370	9510	5130	7320	7572.09	0.20	13828	8060	7690	7320	6950	6580	7875	7135	24	2190	100	4530	10	1	24201392	1818	36.28	4.86	12	1.21	207.00	1544.00	27600	20240307	-72.79	6010	20241025	24.96	27600	-72.79	20240307	6010	24.96	20241025	27600	-72.79	20240307	6010	24.96	20241025	2.14	N	443670	100	24 억	47703	N	N	N	00	N
162	20241101	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7320	110	2	1.53	13154379450	1777948	105.33	7030	7690	6950	9370	5050	7210	7398.73	0.10	24983	8323	7766	7463	6906	6603	7615	6755	24	2160	100	4470	10	1	24201392	1772	35.36	4.74	12	7.35	207.00	1544.00	27600	20240307	-73.48	6010	20241025	21.80	27600	-73.48	20240307	6010	21.80	20241025	27600	-73.48	20240307	6010	21.80	20241025	1.55	N	443670	100	24 억	23049	N	N	N	00	N
163	20241101	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7220	10	2	0.14	12755612640	1722946	102.07	7030	7690	6950	9370	5050	7210	7403.37	0.10	29042	8323	7766	7463	6906	6603	7615	6755	24	2160	100	4470	10	1	24201392	1747	34.88	4.68	12	7.12	207.00	1544.00	27600	20240307	-73.84	6010	20241025	20.13	27600	-73.84	20240307	6010	20.13	20241025	27600	-73.84	20240307	6010	20.13	20241025	1.55	N	443670	100	24 억	23049	N	N	N	00	N
164	20241101	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7280	70	2	0.97	11901151120	1605308	95.11	7030	7690	6950	9370	5050	7210	7413.63	0.10	26974	8323	7766	7463	6906	6603	7615	6755	24	2160	100	4470	10	1	24201392	1762	35.17	4.72	12	6.63	207.00	1544.00	27600	20240307	-73.62	6010	20241025	21.13	27600	-73.62	20240307	6010	21.13	20241025	27600	-73.62	20240307	6010	21.13	20241025	1.55	N	443670	100	24 억	23049	N	N	N	00	N
165	20241101	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7420	210	2	2.91	11058433120	1490798	88.32	7030	7690	6950	9370	5050	7210	7417.79	0.10	12316	8323	7766	7463	6906	6603	7615	6755	24	2160	100	4470	10	1	24201392	1796	35.85	4.81	12	6.16	207.00	1544.00	27600	20240307	-73.12	6010	20241025	23.46	27600	-73.12	20240307	6010	23.46	20241025	27600	-73.12	20240307	6010	23.46	20241025	1.55	N	443670	100	24 억	23049	N	N	N	00	N
166	20241101	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7460	250	2	3.47	10335353100	1394091	82.59	7030	7690	6950	9370	5050	7210	7413.69	0.10	3875	8323	7766	7463	6906	6603	7615	6755	24	2160	100	4470	10	1	24201392	1805	36.04	4.83	12	5.76	207.00	1544.00	27600	20240307	-72.97	6010	20241025	24.13	27600	-72.97	20240307	6010	24.13	20241025	27600	-72.97	20240307	6010	24.13	20241025	1.55	N	443670	100	24 억	23049	N	N	N	00	N
167	20241101	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7390	180	2	2.50	9769422600	1318232	78.10	7030	7690	6950	9370	5050	7210	7411.00	0.10	3745	8323	7766	7463	6906	6603	7615	6755	24	2160	100	4470	10	1	24201392	1788	35.70	4.79	12	5.45	207.00	1544.00	27600	20240307	-73.22	6010	20241025	22.96	27600	-73.22	20240307	6010	22.96	20241025	27600	-73.22	20240307	6010	22.96	20241025	1.55	N	443670	100	24 억	23049	N	N	N	00	N
168	20241101	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7600	390	2	5.41	7664902010	1035085	61.32	7030	7690	6950	9370	5050	7210	7405.09	0.10	-13426	8323	7766	7463	6906	6603	7615	6755	24	2160	100	4470	10	1	24201392	1839	36.71	4.92	12	4.28	207.00	1544.00	27600	20240307	-72.46	6010	20241025	26.46	27600	-72.46	20240307	6010	26.46	20241025	27600	-72.46	20240307	6010	26.46	20241025	1.55	N	443670	100	24 억	23049	N	N	N	00	N
169	20241101	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7020	-190	5	-2.64	669266990	95111	5.63	7030	7120	6960	9370	5050	7210	7036.69	0.10	6535	8323	7766	7463	6906	6603	7615	6755	24	2160	100	4470	10	1	24201392	1699	33.91	4.55	12	0.39	207.00	1544.00	27600	20240307	-74.57	6010	20241025	16.81	27600	-74.57	20240307	6010	16.81	20241025	27600	-74.57	20240307	6010	16.81	20241025	1.55	N	443670	100	24 억	23049	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History