KissMeData/376270/price/prices-20241101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

61 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13330	-320	5	-2.34	559037670	41626	14.80	13700	13700	13270	17740	9560	13650	13430.16	0.22	-279	15376	14512	13876	13012	12376	14195	12695	35	4090	500	9550	10	1	6962039	928	-6.89	4.79	12	0.60	-1935.00	2783.00	20650	20241105	-35.45	11520	20241125	15.71	20650	-35.45	20241105	11520	15.71	20241125	20650	-35.45	20241105	11520	15.71	20241125	N	376270	500	34 억	15018	N	N	N	N
3	20241129	151351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13390	-260	5	-1.90	522453230	38886	13.83	13700	13700	13270	17740	9560	13650	13435.51	0.22	-151	15376	14512	13876	13012	12376	14195	12695	35	4090	500	9550	10	1	6962039	932	-6.92	4.81	12	0.56	-1935.00	2783.00	20650	20241105	-35.16	11520	20241125	16.23	20650	-35.16	20241105	11520	16.23	20241125	20650	-35.16	20241105	11520	16.23	20241125	N	376270	500	34 억	15018	N	N	N	N
4	20241129	141354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13430	-220	5	-1.61	398224710	29573	10.51	13700	13700	13360	17740	9560	13650	13465.82	0.22	1431	15376	14512	13876	13012	12376	14195	12695	35	4090	500	9550	10	1	6962039	935	-6.94	4.83	12	0.42	-1935.00	2783.00	20650	20241105	-34.96	11520	20241125	16.58	20650	-34.96	20241105	11520	16.58	20241125	20650	-34.96	20241105	11520	16.58	20241125	N	376270	500	34 억	15018	N	N	N	N
5	20241129	131348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13560	-90	5	-0.66	365987890	27174	9.66	13700	13700	13360	17740	9560	13650	13468.31	0.22	1371	15376	14512	13876	13012	12376	14195	12695	35	4090	500	9550	10	1	6962039	944	-7.01	4.87	12	0.39	-1935.00	2783.00	20650	20241105	-34.33	11520	20241125	17.71	20650	-34.33	20241105	11520	17.71	20241125	20650	-34.33	20241105	11520	17.71	20241125	N	376270	500	34 억	15018	N	N	N	N
6	20241129	121350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13460	-190	5	-1.39	335888810	24937	8.87	13700	13700	13360	17740	9560	13650	13469.50	0.22	1466	15376	14512	13876	13012	12376	14195	12695	35	4090	500	9550	10	1	6962039	937	-6.96	4.84	12	0.36	-1935.00	2783.00	20650	20241105	-34.82	11520	20241125	16.84	20650	-34.82	20241105	11520	16.84	20241125	20650	-34.82	20241105	11520	16.84	20241125	N	376270	500	34 억	15018	N	N	N	N
7	20241129	111353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13450	-200	5	-1.47	269892010	20017	7.12	13700	13700	13360	17740	9560	13650	13483.14	0.22	1450	15376	14512	13876	13012	12376	14195	12695	35	4090	500	9550	10	1	6962039	936	-6.95	4.83	12	0.29	-1935.00	2783.00	20650	20241105	-34.87	11520	20241125	16.75	20650	-34.87	20241105	11520	16.75	20241125	20650	-34.87	20241105	11520	16.75	20241125	N	376270	500	34 억	15018	N	N	N	N
8	20241129	101345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13430	-220	5	-1.61	223889860	16599	5.90	13700	13700	13360	17740	9560	13650	13488.15	0.22	1559	15376	14512	13876	13012	12376	14195	12695	35	4090	500	9550	10	1	6962039	935	-6.94	4.83	12	0.24	-1935.00	2783.00	20650	20241105	-34.96	11520	20241125	16.58	20650	-34.96	20241105	11520	16.58	20241125	20650	-34.96	20241105	11520	16.58	20241125	N	376270	500	34 억	15018	N	N	N	N
9	20241129	091349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13530	-120	5	-0.88	48530070	3571	1.27	13700	13700	13480	17740	9560	13650	13590.05	0.22	458	15376	14512	13876	13012	12376	14195	12695	35	4090	500	9550	10	1	6962039	942	-6.99	4.86	12	0.05	-1935.00	2783.00	20650	20241105	-34.48	11520	20241125	17.45	20650	-34.48	20241105	11520	17.45	20241125	20650	-34.48	20241105	11520	17.45	20241125	N	376270	500	34 억	15018	N	N	N	N
10	20241128	161330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13650	80	2	0.59	3907375650	279619	74.45	13670	14740	13240	17640	9500	13570	13975.00	0.34	-9033	15150	14360	13780	12990	12410	14755	13385	35	4070	500	9490	10	1	6962039	950	-7.05	4.90	12	4.02	-1935.00	2783.00	20650	20241105	-33.90	11520	20241125	18.49	20650	-33.90	20241105	11520	18.49	20241125	20650	-33.90	20241105	11520	18.49	20241125	N	376270	500	34 억	23843	N	N	N	N
11	20241128	151355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13640	70	2	0.52	3864379710	276468	73.61	13670	14740	13240	17640	9500	13570	13978.28	0.34	-8805	15150	14360	13780	12990	12410	14755	13385	35	4070	500	9490	10	1	6962039	950	-7.05	4.90	12	3.97	-1935.00	2783.00	20650	20241105	-33.95	11520	20241125	18.40	20650	-33.95	20241105	11520	18.40	20241125	20650	-33.95	20241105	11520	18.40	20241125	N	376270	500	34 억	23843	N	N	N	N
12	20241128	141353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13620	50	2	0.37	3753478510	268308	71.44	13670	14740	13240	17640	9500	13570	13990.08	0.34	-7702	15150	14360	13780	12990	12410	14755	13385	35	4070	500	9490	10	1	6962039	948	-7.04	4.89	12	3.85	-1935.00	2783.00	20650	20241105	-34.04	11520	20241125	18.23	20650	-34.04	20241105	11520	18.23	20241125	20650	-34.04	20241105	11520	18.23	20241125	N	376270	500	34 억	23843	N	N	N	N
13	20241128	131351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13490	-80	5	-0.59	3659305960	261328	69.58	13670	14740	13240	17640	9500	13570	14003.41	0.34	-6663	15150	14360	13780	12990	12410	14755	13385	35	4070	500	9490	10	1	6962039	939	-6.97	4.85	12	3.75	-1935.00	2783.00	20650	20241105	-34.67	11520	20241125	17.10	20650	-34.67	20241105	11520	17.10	20241125	20650	-34.67	20241105	11520	17.10	20241125	N	376270	500	34 억	23843	N	N	N	N
14	20241128	121350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13570	0	3	0.00	3475231680	247600	65.93	13670	14740	13240	17640	9500	13570	14036.44	0.34	-7539	15150	14360	13780	12990	12410	14755	13385	35	4070	500	9490	10	1	6962039	945	-7.01	4.88	12	3.56	-1935.00	2783.00	20650	20241105	-34.29	11520	20241125	17.80	20650	-34.29	20241105	11520	17.80	20241125	20650	-34.29	20241105	11520	17.80	20241125	N	376270	500	34 억	23843	N	N	N	N
15	20241128	111353	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13710	140	2	1.03	3235877580	230012	61.24	13670	14740	13240	17640	9500	13570	14069.18	0.34	-6781	15150	14360	13780	12990	12410	14755	13385	35	4070	500	9490	10	1	6962039	954	-7.09	4.93	12	3.30	-1935.00	2783.00	20650	20241105	-33.61	11520	20241125	19.01	20650	-33.61	20241105	11520	19.01	20241125	20650	-33.61	20241105	11520	19.01	20241125	N	376270	500	34 억	23843	N	N	N	N
16	20241128	101351	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14400	830	2	6.12	1545498190	108673	28.94	13670	14740	13240	17640	9500	13570	14224.00	0.34	-7083	15150	14360	13780	12990	12410	14755	13385	35	4070	500	9490	10	1	6962039	1003	-7.44	5.17	12	1.56	-1935.00	2783.00	20650	20241105	-30.27	11520	20241125	25.00	20650	-30.27	20241105	11520	25.00	20241125	20650	-30.27	20241105	11520	25.00	20241125	N	376270	500	34 억	23843	N	N	N	N
17	20241128	091349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13490	-80	5	-0.59	130554630	9619	2.56	13670	13670	13410	17640	9500	13570	13572.69	0.34	-1557	15150	14360	13780	12990	12410	14755	13385	35	4070	500	9490	10	1	6962039	939	-6.97	4.85	12	0.14	-1935.00	2783.00	20650	20241105	-34.67	11520	20241125	17.10	20650	-34.67	20241105	11520	17.10	20241125	20650	-34.67	20241105	11520	17.10	20241125	N	376270	500	34 억	23843	N	N	N	N
18	20241127	161315	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13570	530	2	4.06	5220010410	373805	81.75	13250	14570	13200	16950	9130	13040	13964.62	0.37	-1840	15300	14170	13020	11890	10740	14735	12455	35	3910	500	9120	10	1	6962039	945	-7.01	4.88	12	5.37	-1935.00	2783.00	20650	20241105	-34.29	11520	20241125	17.80	20650	-34.29	20241105	11520	17.80	20241125	20650	-34.29	20241105	11520	17.80	20241125	N	376270	500	34 억	26101	N	N	N	N
19	20241127	151342	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13400	360	2	2.76	5159520520	369319	80.77	13250	14570	13200	16950	9130	13040	13970.37	0.37	-2253	15300	14170	13020	11890	10740	14735	12455	35	3910	500	9120	10	1	6962039	933	-6.93	4.81	12	5.30	-1935.00	2783.00	20650	20241105	-35.11	11520	20241125	16.32	20650	-35.11	20241105	11520	16.32	20241125	20650	-35.11	20241105	11520	16.32	20241125	N	376270	500	34 억	26101	N	N	N	N
20	20241127	141335	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13570	530	2	4.06	4811914450	343448	75.11	13250	14570	13240	16950	9130	13040	14010.61	0.37	-1821	15300	14170	13020	11890	10740	14735	12455	35	3910	500	9120	10	1	6962039	945	-7.01	4.88	12	4.93	-1935.00	2783.00	20650	20241105	-34.29	11520	20241125	17.80	20650	-34.29	20241105	11520	17.80	20241125	20650	-34.29	20241105	11520	17.80	20241125	N	376270	500	34 억	26101	N	N	N	N
21	20241127	131332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13680	640	2	4.91	4697877090	335052	73.27	13250	14570	13240	16950	9130	13040	14021.34	0.37	-2646	15300	14170	13020	11890	10740	14735	12455	35	3910	500	9120	10	1	6962039	952	-7.07	4.92	12	4.81	-1935.00	2783.00	20650	20241105	-33.75	11520	20241125	18.75	20650	-33.75	20241105	11520	18.75	20241125	20650	-33.75	20241105	11520	18.75	20241125	N	376270	500	34 억	26101	N	N	N	N
22	20241127	121346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13720	680	2	5.21	4540483530	323615	70.77	13250	14570	13240	16950	9130	13040	14030.51	0.37	-1230	15300	14170	13020	11890	10740	14735	12455	35	3910	500	9120	10	1	6962039	955	-7.09	4.93	12	4.65	-1935.00	2783.00	20650	20241105	-33.56	11520	20241125	19.10	20650	-33.56	20241105	11520	19.10	20241125	20650	-33.56	20241105	11520	19.10	20241125	N	376270	500	34 억	26101	N	N	N	N
23	20241127	111340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13630	590	2	4.52	4423844690	315080	68.91	13250	14570	13240	16950	9130	13040	14040.39	0.37	-1458	15300	14170	13020	11890	10740	14735	12455	35	3910	500	9120	10	1	6962039	949	-7.04	4.90	12	4.53	-1935.00	2783.00	20650	20241105	-34.00	11520	20241125	18.32	20650	-34.00	20241105	11520	18.32	20241125	20650	-34.00	20241105	11520	18.32	20241125	N	376270	500	34 억	26101	N	N	N	N
24	20241127	101341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14060	1020	2	7.82	3854195790	273874	59.90	13250	14570	13240	16950	9130	13040	14072.88	0.37	-5652	15300	14170	13020	11890	10740	14735	12455	35	3910	500	9120	10	1	6962039	979	-7.27	5.05	12	3.93	-1935.00	2783.00	20650	20241105	-31.91	11520	20241125	22.05	20650	-31.91	20241105	11520	22.05	20241125	20650	-31.91	20241105	11520	22.05	20241125	N	376270	500	34 억	26101	N	N	N	N
25	20241127	091338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13620	580	2	4.45	629338640	46543	10.18	13250	13810	13240	16950	9130	13040	13521.67	0.37	-5308	15300	14170	13020	11890	10740	14735	12455	35	3910	500	9120	10	1	6962039	948	-7.04	4.89	12	0.67	-1935.00	2783.00	20650	20241105	-34.04	11520	20241125	18.23	20650	-34.04	20241105	11520	18.23	20241125	20650	-34.04	20241105	11520	18.23	20241125	N	376270	500	34 억	26101	N	N	N	N
26	20241126	161317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13040	1080	2	9.03	6031314230	454684	852.57	12040	14150	11870	15540	8380	11960	13265.62	0.20	11715	12453	12206	11863	11616	11273	12330	11740	35	3580	500	8370	10	1	6962039	908	-6.74	4.69	12	6.53	-1935.00	2783.00	20650	20241105	-36.85	11520	20241125	13.19	20650	-36.85	20241105	11520	13.19	20241125	20650	-36.85	20241105	11520	13.19	20241125	N	376270	500	34 억	14258	N	N	N	N
27	20241126	151331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13100	1140	2	9.53	5860424550	441583	828.00	12040	14150	11870	15540	8380	11960	13271.40	0.20	11280	12453	12206	11863	11616	11273	12330	11740	35	3580	500	8370	10	1	6962039	912	-6.77	4.71	12	6.34	-1935.00	2783.00	20650	20241105	-36.56	11520	20241125	13.72	20650	-36.56	20241105	11520	13.72	20241125	20650	-36.56	20241105	11520	13.72	20241125	N	376270	500	34 억	14258	N	N	N	N
28	20241126	141334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13390	1430	2	11.96	3985642650	301923	566.13	12040	14150	11870	15540	8380	11960	13200.86	0.20	-852	12453	12206	11863	11616	11273	12330	11740	35	3580	500	8370	10	1	6962039	932	-6.92	4.81	12	4.34	-1935.00	2783.00	20650	20241105	-35.16	11520	20241125	16.23	20650	-35.16	20241105	11520	16.23	20241125	20650	-35.16	20241105	11520	16.23	20241125	N	376270	500	34 억	14258	N	N	N	N
29	20241126	131327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12730	770	2	6.44	1156162430	92881	174.16	12040	12830	11870	15540	8380	11960	12447.78	0.20	962	12453	12206	11863	11616	11273	12330	11740	35	3580	500	8370	10	1	6962039	886	-6.58	4.57	12	1.33	-1935.00	2783.00	20650	20241105	-38.35	11520	20241125	10.50	20650	-38.35	20241105	11520	10.50	20241125	20650	-38.35	20241105	11520	10.50	20241125	N	376270	500	34 억	14258	N	N	N	N
30	20241126	121334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12620	660	2	5.52	969596310	78164	146.56	12040	12680	11870	15540	8380	11960	12404.64	0.20	1253	12453	12206	11863	11616	11273	12330	11740	35	3580	500	8370	10	1	6962039	879	-6.52	4.53	12	1.12	-1935.00	2783.00	20650	20241105	-38.89	11520	20241125	9.55	20650	-38.89	20241105	11520	9.55	20241125	20650	-38.89	20241105	11520	9.55	20241125	N	376270	500	34 억	14258	N	N	N	N
31	20241126	111339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12660	700	2	5.85	837296440	67629	126.81	12040	12680	11870	15540	8380	11960	12380.73	0.20	-1114	12453	12206	11863	11616	11273	12330	11740	35	3580	500	8370	10	1	6962039	881	-6.54	4.55	12	0.97	-1935.00	2783.00	20650	20241105	-38.69	11520	20241125	9.90	20650	-38.69	20241105	11520	9.90	20241125	20650	-38.69	20241105	11520	9.90	20241125	N	376270	500	34 억	14258	N	N	N	N
32	20241126	101350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12330	370	2	3.09	540294590	43965	82.44	12040	12540	11870	15540	8380	11960	12289.20	0.20	-2039	12453	12206	11863	11616	11273	12330	11740	35	3580	500	8370	10	1	6962039	858	-6.37	4.43	12	0.63	-1935.00	2783.00	20650	20241105	-40.29	11520	20241125	7.03	20650	-40.29	20241105	11520	7.03	20241125	20650	-40.29	20241105	11520	7.03	20241125	N	376270	500	34 억	14258	N	N	N	N
33	20241126	091337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12080	120	2	1.00	41128620	3442	6.45	12040	12090	11870	15540	8380	11960	11949.05	0.20	347	12453	12206	11863	11616	11273	12330	11740	35	3580	500	8370	10	1	6962039	841	-6.24	4.34	12	0.05	-1935.00	2783.00	20650	20241105	-41.50	11520	20241125	4.86	20650	-41.50	20241105	11520	4.86	20241125	20650	-41.50	20241105	11520	4.86	20241125	N	376270	500	34 억	14258	N	N	N	N
34	20241125	161301	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11960	0	3	0.00	625580770	52479	9.85	11840	12110	11520	15540	8380	11960	11920.58	0.16	3328	15320	13640	12620	10940	9920	14480	11780	35	3580	500	8370	10	1	6962039	833	-6.18	4.30	12	0.75	-1935.00	2783.00	20650	20241105	-42.08	11520	20241125	3.82	20650	-42.08	20241105	11520	3.82	20241125	20650	-42.08	20241105	11520	3.82	20241125	N	376270	500	34 억	11093	N	N	N	N
35	20241125	151328	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12000	40	2	0.33	603415140	50627	9.50	11840	12110	11520	15540	8380	11960	11918.84	0.16	3343	15320	13640	12620	10940	9920	14480	11780	35	3580	500	8370	10	1	6962039	835	-6.20	4.31	12	0.73	-1935.00	2783.00	20650	20241105	-41.89	11520	20241125	4.17	20650	-41.89	20241105	11520	4.17	20241125	20650	-41.89	20241105	11520	4.17	20241125	N	376270	500	34 억	11093	N	N	N	N
36	20241125	141324	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11990	30	2	0.25	510995400	42911	8.05	11840	12110	11520	15540	8380	11960	11908.26	0.16	3169	15320	13640	12620	10940	9920	14480	11780	35	3580	500	8370	10	1	6962039	835	-6.20	4.31	12	0.62	-1935.00	2783.00	20650	20241105	-41.94	11520	20241125	4.08	20650	-41.94	20241105	11520	4.08	20241125	20650	-41.94	20241105	11520	4.08	20241125	N	376270	500	34 억	11093	N	N	N	N
37	20241125	131313	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11950	-10	5	-0.08	471963960	39644	7.44	11840	12110	11520	15540	8380	11960	11905.05	0.16	2730	15320	13640	12620	10940	9920	14480	11780	35	3580	500	8370	10	1	6962039	832	-6.18	4.29	12	0.57	-1935.00	2783.00	20650	20241105	-42.13	11520	20241125	3.73	20650	-42.13	20241105	11520	3.73	20241125	20650	-42.13	20241105	11520	3.73	20241125	N	376270	500	34 억	11093	N	N	N	N
38	20241125	121330	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11960	0	3	0.00	404477610	33997	6.38	11840	12110	11520	15540	8380	11960	11897.45	0.16	2159	15320	13640	12620	10940	9920	14480	11780	35	3580	500	8370	10	1	6962039	833	-6.18	4.30	12	0.49	-1935.00	2783.00	20650	20241105	-42.08	11520	20241125	3.82	20650	-42.08	20241105	11520	3.82	20241125	20650	-42.08	20241105	11520	3.82	20241125	N	376270	500	34 억	11093	N	N	N	N
39	20241125	111323	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12080	120	2	1.00	362907450	30528	5.73	11840	12110	11520	15540	8380	11960	11887.69	0.16	2377	15320	13640	12620	10940	9920	14480	11780	35	3580	500	8370	10	1	6962039	841	-6.24	4.34	12	0.44	-1935.00	2783.00	20650	20241105	-41.50	11520	20241125	4.86	20650	-41.50	20241105	11520	4.86	20241125	20650	-41.50	20241105	11520	4.86	20241125	N	376270	500	34 억	11093	N	N	N	N
40	20241125	101307	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11930	-30	5	-0.25	277788390	23438	4.40	11840	12090	11520	15540	8380	11960	11852.05	0.16	2720	15320	13640	12620	10940	9920	14480	11780	35	3580	500	8370	10	1	6962039	831	-6.17	4.29	12	0.34	-1935.00	2783.00	20650	20241105	-42.23	11520	20241125	3.56	20650	-42.23	20241105	11520	3.56	20241125	20650	-42.23	20241105	11520	3.56	20241125	N	376270	500	34 억	11093	N	N	N	N
41	20241125	091307	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11800	-160	5	-1.34	167819450	14181	2.66	11840	12090	11520	15540	8380	11960	11834.11	0.16	3101	15320	13640	12620	10940	9920	14480	11780	35	3580	500	8370	10	1	6962039	822	-6.10	4.24	12	0.20	-1935.00	2783.00	20650	20241105	-42.86	11520	20241125	2.43	20650	-42.86	20241105	11520	2.43	20241125	20650	-42.86	20241105	11520	2.43	20241125	N	376270	500	34 억	11093	N	N	N	N
42	20241122	161156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11960	160	2	1.36	6868240990	529060	1420.22	11610	14300	11600	15340	8260	11800	12982.82	0.20	-2597	12280	12040	11870	11630	11460	11955	11545	35	3540	500	8260	10	1	6962039	833	-6.18	4.30	12	7.60	-1935.00	2783.00	20650	20241105	-42.08	11600	20241122	3.10	20650	-42.08	20241105	11600	3.10	20241122	20650	-42.08	20241105	11600	3.10	20241122	N	376270	500	34 억	13735	N	N	N	N
43	20241122	151212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12020	220	2	1.86	6781151410	521791	1400.71	11610	14300	11600	15340	8260	11800	12995.91	0.20	-2613	12280	12040	11870	11630	11460	11955	11545	35	3540	500	8260	10	1	6962039	837	-6.21	4.32	12	7.49	-1935.00	2783.00	20650	20241105	-41.79	11600	20241122	3.62	20650	-41.79	20241105	11600	3.62	20241122	20650	-41.79	20241105	11600	3.62	20241122	N	376270	500	34 억	13735	N	N	N	N
44	20241122	141212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12270	470	2	3.98	6570704690	504408	1354.04	11610	14300	11600	15340	8260	11800	13026.57	0.20	-2647	12280	12040	11870	11630	11460	11955	11545	35	3540	500	8260	10	1	6962039	854	-6.34	4.41	12	7.25	-1935.00	2783.00	20650	20241105	-40.58	11600	20241122	5.78	20650	-40.58	20241105	11600	5.78	20241122	20650	-40.58	20241105	11600	5.78	20241122	N	376270	500	34 억	13735	N	N	N	N
45	20241122	131207	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12210	410	2	3.47	6435329910	493349	1324.36	11610	14300	11600	15340	8260	11800	13044.17	0.20	-821	12280	12040	11870	11630	11460	11955	11545	35	3540	500	8260	10	1	6962039	850	-6.31	4.39	12	7.09	-1935.00	2783.00	20650	20241105	-40.87	11600	20241122	5.26	20650	-40.87	20241105	11600	5.26	20241122	20650	-40.87	20241105	11600	5.26	20241122	N	376270	500	34 억	13735	N	N	N	N
46	20241122	121218	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12150	350	2	2.97	6251937050	478240	1283.80	11610	14300	11600	15340	8260	11800	13072.80	0.20	-136	12280	12040	11870	11630	11460	11955	11545	35	3540	500	8260	10	1	6962039	846	-6.28	4.37	12	6.87	-1935.00	2783.00	20650	20241105	-41.16	11600	20241122	4.74	20650	-41.16	20241105	11600	4.74	20241122	20650	-41.16	20241105	11600	4.74	20241122	N	376270	500	34 억	13735	N	N	N	N
47	20241122	111204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12570	770	2	6.53	5898671490	449493	1206.63	11610	14300	11600	15340	8260	11800	13122.94	0.20	-506	12280	12040	11870	11630	11460	11955	11545	35	3540	500	8260	10	1	6962039	875	-6.50	4.52	12	6.46	-1935.00	2783.00	20650	20241105	-39.13	11600	20241122	8.36	20650	-39.13	20241105	11600	8.36	20241122	20650	-39.13	20241105	11600	8.36	20241122	N	376270	500	34 억	13735	N	N	N	N
48	20241122	101224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11720	-80	5	-0.68	418802710	35820	96.16	11610	11880	11600	15340	8260	11800	11691.87	0.20	14177	12280	12040	11870	11630	11460	11955	11545	35	3540	500	8260	10	1	6962039	816	-6.06	4.21	12	0.51	-1935.00	2783.00	20650	20241105	-43.24	11600	20241122	1.03	20650	-43.24	20241105	11600	1.03	20241122	20650	-43.24	20241105	11600	1.03	20241122	N	376270	500	34 억	13735	N	N	N	N
49	20241122	091215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11680	-120	5	-1.02	100433240	8621	23.14	11610	11700	11600	15340	8260	11800	11649.84	0.20	299	12280	12040	11870	11630	11460	11955	11545	35	3540	500	8260	10	1	6962039	813	-6.04	4.20	12	0.12	-1935.00	2783.00	20650	20241105	-43.44	11600	20241122	0.69	20650	-43.44	20241105	11600	0.69	20241122	20650	-43.44	20241105	11600	0.69	20241122	N	376270	500	34 억	13735	N	N	N	N
50	20241121	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11800	90	2	0.77	430413440	36395	66.69	12110	12110	11700	15220	8200	11710	11826.20	0.24	-3325	12276	11992	11826	11542	11376	11910	11460	35	3510	500	8190	10	1	6962039	822	-6.10	4.24	12	0.52	-1935.00	2783.00	20650	20241105	-42.86	11660	20241120	1.20	20650	-42.86	20241105	11660	1.20	20241120	20650	-42.86	20241105	11660	1.20	20241120	N	376270	500	34 억	16868	N	N	N	N
51	20241121	151226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11720	10	2	0.09	410254780	34678	63.54	12110	12110	11700	15220	8200	11710	11830.40	0.24	-3060	12276	11992	11826	11542	11376	11910	11460	35	3510	500	8190	10	1	6962039	816	-6.06	4.21	12	0.50	-1935.00	2783.00	20650	20241105	-43.24	11660	20241120	0.51	20650	-43.24	20241105	11660	0.51	20241120	20650	-43.24	20241105	11660	0.51	20241120	N	376270	500	34 억	16868	N	N	N	N
52	20241121	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11760	50	2	0.43	380649900	32154	58.91	12110	12110	11700	15220	8200	11710	11838.34	0.24	-2989	12276	11992	11826	11542	11376	11910	11460	35	3510	500	8190	10	1	6962039	819	-6.08	4.23	12	0.46	-1935.00	2783.00	20650	20241105	-43.05	11660	20241120	0.86	20650	-43.05	20241105	11660	0.86	20241120	20650	-43.05	20241105	11660	0.86	20241120	N	376270	500	34 억	16868	N	N	N	N
53	20241121	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11700	-10	5	-0.09	350379600	29573	54.19	12110	12110	11700	15220	8200	11710	11847.96	0.24	-3152	12276	11992	11826	11542	11376	11910	11460	35	3510	500	8190	10	1	6962039	815	-6.05	4.20	12	0.42	-1935.00	2783.00	20650	20241105	-43.34	11660	20241120	0.34	20650	-43.34	20241105	11660	0.34	20241120	20650	-43.34	20241105	11660	0.34	20241120	N	376270	500	34 억	16868	N	N	N	N
54	20241121	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11860	150	2	1.28	284657630	23993	43.96	12110	12110	11710	15220	8200	11710	11864.19	0.24	-2976	12276	11992	11826	11542	11376	11910	11460	35	3510	500	8190	10	1	6962039	826	-6.13	4.26	12	0.34	-1935.00	2783.00	20650	20241105	-42.57	11660	20241120	1.72	20650	-42.57	20241105	11660	1.72	20241120	20650	-42.57	20241105	11660	1.72	20241120	N	376270	500	34 억	16868	N	N	N	N
55	20241121	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11770	60	2	0.51	245864050	20711	37.95	12110	12110	11710	15220	8200	11710	11871.18	0.24	-2500	12276	11992	11826	11542	11376	11910	11460	35	3510	500	8190	10	1	6962039	819	-6.08	4.23	12	0.30	-1935.00	2783.00	20650	20241105	-43.00	11660	20241120	0.94	20650	-43.00	20241105	11660	0.94	20241120	20650	-43.00	20241105	11660	0.94	20241120	N	376270	500	34 억	16868	N	N	N	N
56	20241121	101221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11900	190	2	1.62	196686070	16556	30.34	12110	12110	11710	15220	8200	11710	11880.05	0.24	-2639	12276	11992	11826	11542	11376	11910	11460	35	3510	500	8190	10	1	6962039	828	-6.15	4.28	12	0.24	-1935.00	2783.00	20650	20241105	-42.37	11660	20241120	2.06	20650	-42.37	20241105	11660	2.06	20241120	20650	-42.37	20241105	11660	2.06	20241120	N	376270	500	34 억	16868	N	N	N	N
57	20241121	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11920	210	2	1.79	88107300	7393	13.55	12110	12110	11760	15220	8200	11710	11917.67	0.24	-465	12276	11992	11826	11542	11376	11910	11460	35	3510	500	8190	10	1	6962039	830	-6.16	4.28	12	0.11	-1935.00	2783.00	20650	20241105	-42.28	11660	20241120	2.23	20650	-42.28	20241105	11660	2.23	20241120	20650	-42.28	20241105	11660	2.23	20241120	N	376270	500	34 억	16868	N	N	N	N
58	20241120	161210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11710	-380	5	-3.14	640784820	54195	102.75	12110	12110	11660	15710	8470	12090	11823.68	0.30	-3501	12790	12440	12180	11830	11570	12310	11700	35	3620	500	8460	10	1	6962039	815	-6.05	4.21	12	0.78	-1935.00	2783.00	20650	20241105	-43.29	11660	20241120	0.43	20650	-43.29	20241105	11660	0.43	20241120	20650	-43.29	20241105	11660	0.43	20241120	N	376270	500	34 억	20646	N	N	N	N
59	20241120	151226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11720	-370	5	-3.06	622593620	52642	99.81	12110	12110	11660	15710	8470	12090	11826.93	0.30	-3404	12790	12440	12180	11830	11570	12310	11700	35	3620	500	8460	10	1	6962039	816	-6.06	4.21	12	0.76	-1935.00	2783.00	20650	20241105	-43.24	11660	20241120	0.51	20650	-43.24	20241105	11660	0.51	20241120	20650	-43.24	20241105	11660	0.51	20241120	N	376270	500	34 억	20646	N	N	N	N
60	20241120	141228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11830	-260	5	-2.15	549876230	46472	88.11	12110	12110	11660	15710	8470	12090	11832.41	0.30	-3676	12790	12440	12180	11830	11570	12310	11700	35	3620	500	8460	10	1	6962039	824	-6.11	4.25	12	0.67	-1935.00	2783.00	20650	20241105	-42.71	11660	20241120	1.46	20650	-42.71	20241105	11660	1.46	20241120	20650	-42.71	20241105	11660	1.46	20241120	N	376270	500	34 억	20646	N	N	N	N
61	20241120	131229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11810	-280	5	-2.32	460106700	38887	73.73	12110	12110	11660	15710	8470	12090	11831.88	0.30	-3875	12790	12440	12180	11830	11570	12310	11700	35	3620	500	8460	10	1	6962039	822	-6.10	4.24	12	0.56	-1935.00	2783.00	20650	20241105	-42.81	11660	20241120	1.29	20650	-42.81	20241105	11660	1.29	20241120	20650	-42.81	20241105	11660	1.29	20241120	N	376270	500	34 억	20646	N	N	N	N
62	20241120	121228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11900	-190	5	-1.57	399546830	33814	64.11	12110	12110	11660	15710	8470	12090	11816.00	0.30	-3093	12790	12440	12180	11830	11570	12310	11700	35	3620	500	8460	10	1	6962039	828	-6.15	4.28	12	0.49	-1935.00	2783.00	20650	20241105	-42.37	11660	20241120	2.06	20650	-42.37	20241105	11660	2.06	20241120	20650	-42.37	20241105	11660	2.06	20241120	N	376270	500	34 억	20646	N	N	N	N
63	20241120	111232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11750	-340	5	-2.81	322964040	27331	51.82	12110	12110	11700	15710	8470	12090	11816.75	0.30	-2532	12790	12440	12180	11830	11570	12310	11700	35	3620	500	8460	10	1	6962039	818	-6.07	4.22	12	0.39	-1935.00	2783.00	20650	20241105	-43.10	11700	20241120	0.43	20650	-43.10	20241105	11700	0.43	20241120	20650	-43.10	20241105	11700	0.43	20241120	N	376270	500	34 억	20646	N	N	N	N
64	20241120	101229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11730	-360	5	-2.98	221968550	18731	35.51	12110	12110	11700	15710	8470	12090	11850.31	0.30	-2473	12790	12440	12180	11830	11570	12310	11700	35	3620	500	8460	10	1	6962039	817	-6.06	4.21	12	0.27	-1935.00	2783.00	20650	20241105	-43.20	11700	20241120	0.26	20650	-43.20	20241105	11700	0.26	20241120	20650	-43.20	20241105	11700	0.26	20241120	N	376270	500	34 억	20646	N	N	N	N
65	20241120	091227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	11900	-190	5	-1.57	64855780	5407	10.25	12110	12110	11890	15710	8470	12090	11994.75	0.30	-736	12790	12440	12180	11830	11570	12310	11700	35	3620	500	8460	10	1	6962039	828	-6.15	4.28	12	0.08	-1935.00	2783.00	20650	20241105	-42.37	11890	20241120	0.08	20650	-42.37	20241105	11890	0.08	20241120	20650	-42.37	20241105	11890	0.08	20241120	N	376270	500	34 억	20646	N	N	N	N
66	20241119	161118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12090	-20	5	-0.17	620837920	51081	117.54	12110	12530	11920	15740	8480	12110	12154.00	0.29	733	12576	12342	12196	11962	11816	12270	11890	35	3630	500	8470	10	1	6962039	842	-6.25	4.34	12	0.73	-1935.00	2783.00	20650	20241105	-41.45	11920	20241119	1.43	20650	-41.45	20241105	11920	1.43	20241119	20650	-41.45	20241105	11920	1.43	20241119	N	376270	500	34 억	20265	N	N	N	N
67	20241119	151141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12100	-10	5	-0.08	606991830	49936	114.91	12110	12530	11920	15740	8480	12110	12155.40	0.29	935	12576	12342	12196	11962	11816	12270	11890	35	3630	500	8470	10	1	6962039	842	-6.25	4.35	12	0.72	-1935.00	2783.00	20650	20241105	-41.40	11920	20241119	1.51	20650	-41.40	20241105	11920	1.51	20241119	20650	-41.40	20241105	11920	1.51	20241119	N	376270	500	34 억	20265	N	N	N	N
68	20241119	141139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12050	-60	5	-0.50	555584250	45690	105.14	12110	12530	11920	15740	8480	12110	12159.87	0.29	1071	12576	12342	12196	11962	11816	12270	11890	35	3630	500	8470	10	1	6962039	839	-6.23	4.33	12	0.66	-1935.00	2783.00	20650	20241105	-41.65	11920	20241119	1.09	20650	-41.65	20241105	11920	1.09	20241119	20650	-41.65	20241105	11920	1.09	20241119	N	376270	500	34 억	20265	N	N	N	N
69	20241119	131142	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12040	-70	5	-0.58	530821230	43632	100.40	12110	12530	11920	15740	8480	12110	12165.87	0.29	1843	12576	12342	12196	11962	11816	12270	11890	35	3630	500	8470	10	1	6962039	838	-6.22	4.33	12	0.63	-1935.00	2783.00	20650	20241105	-41.69	11920	20241119	1.01	20650	-41.69	20241105	11920	1.01	20241119	20650	-41.69	20241105	11920	1.01	20241119	N	376270	500	34 억	20265	N	N	N	N
70	20241119	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12390	280	2	2.31	231690440	19011	43.75	12110	12390	12010	15740	8480	12110	12187.18	0.29	-1128	12576	12342	12196	11962	11816	12270	11890	35	3630	500	8470	10	1	6962039	863	-6.40	4.45	12	0.27	-1935.00	2783.00	20650	20241105	-40.00	12000	20241115	3.25	20650	-40.00	20241105	12000	3.25	20241115	20650	-40.00	20241105	12000	3.25	20241115	N	376270	500	34 억	20265	N	N	N	N
71	20241119	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12020	-90	5	-0.74	162784680	13387	30.81	12110	12370	12010	15740	8480	12110	12159.91	0.29	-265	12576	12342	12196	11962	11816	12270	11890	35	3630	500	8470	10	1	6962039	837	-6.21	4.32	12	0.19	-1935.00	2783.00	20650	20241105	-41.79	12000	20241115	0.17	20650	-41.79	20241105	12000	0.17	20241115	20650	-41.79	20241105	12000	0.17	20241115	N	376270	500	34 억	20265	N	N	N	N
72	20241119	101205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12200	90	2	0.74	83405600	6828	15.71	12110	12370	12110	15740	8480	12110	12215.23	0.29	-790	12576	12342	12196	11962	11816	12270	11890	35	3630	500	8470	10	1	6962039	849	-6.30	4.38	12	0.10	-1935.00	2783.00	20650	20241105	-40.92	12000	20241115	1.67	20650	-40.92	20241105	12000	1.67	20241115	20650	-40.92	20241105	12000	1.67	20241115	N	376270	500	34 억	20265	N	N	N	N
73	20241119	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12210	100	2	0.83	19734930	1623	3.73	12110	12370	12110	15740	8480	12110	12159.54	0.29	-89	12576	12342	12196	11962	11816	12270	11890	35	3630	500	8470	10	1	6962039	850	-6.31	4.39	12	0.02	-1935.00	2783.00	20650	20241105	-40.87	12000	20241115	1.75	20650	-40.87	20241105	12000	1.75	20241115	20650	-40.87	20241105	12000	1.75	20241115	N	376270	500	34 억	20265	N	N	N	N
74	20241118	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12110	-190	5	-1.54	528330830	43249	72.71	12170	12430	12050	15990	8610	12300	12216.53	0.29	-215	13086	12692	12346	11952	11606	12670	11930	35	3690	500	8610	10	1	6962039	843	-6.26	4.35	12	0.62	-1935.00	2783.00	20650	20241105	-41.36	12000	20241115	0.92	20650	-41.36	20241105	12000	0.92	20241115	20650	-41.36	20241105	12000	0.92	20241115	N	376270	500	34 억	20480	N	N	N	N
75	20241118	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12220	-80	5	-0.65	480296720	39298	66.06	12170	12430	12050	15990	8610	12300	12221.91	0.29	-437	13086	12692	12346	11952	11606	12670	11930	35	3690	500	8610	10	1	6962039	851	-6.32	4.39	12	0.56	-1935.00	2783.00	20650	20241105	-40.82	12000	20241115	1.83	20650	-40.82	20241105	12000	1.83	20241115	20650	-40.82	20241105	12000	1.83	20241115	N	376270	500	34 억	20480	N	N	N	N
76	20241118	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12390	90	2	0.73	429819380	35183	59.15	12170	12430	12050	15990	8610	12300	12216.68	0.29	-369	13086	12692	12346	11952	11606	12670	11930	35	3690	500	8610	10	1	6962039	863	-6.40	4.45	12	0.51	-1935.00	2783.00	20650	20241105	-40.00	12000	20241115	3.25	20650	-40.00	20241105	12000	3.25	20241115	20650	-40.00	20241105	12000	3.25	20241115	N	376270	500	34 억	20480	N	N	N	N
77	20241118	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12260	-40	5	-0.33	382262110	31309	52.63	12170	12430	12050	15990	8610	12300	12209.33	0.29	-28	13086	12692	12346	11952	11606	12670	11930	35	3690	500	8610	10	1	6962039	854	-6.34	4.41	12	0.45	-1935.00	2783.00	20650	20241105	-40.63	12000	20241115	2.17	20650	-40.63	20241105	12000	2.17	20241115	20650	-40.63	20241105	12000	2.17	20241115	N	376270	500	34 억	20480	N	N	N	N
78	20241118	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12250	-50	5	-0.41	347008380	28436	47.80	12170	12430	12050	15990	8610	12300	12203.13	0.29	291	13086	12692	12346	11952	11606	12670	11930	35	3690	500	8610	10	1	6962039	853	-6.33	4.40	12	0.41	-1935.00	2783.00	20650	20241105	-40.68	12000	20241115	2.08	20650	-40.68	20241105	12000	2.08	20241115	20650	-40.68	20241105	12000	2.08	20241115	N	376270	500	34 억	20480	N	N	N	N
79	20241118	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12220	-80	5	-0.65	311751660	25552	42.96	12170	12430	12050	15990	8610	12300	12200.67	0.29	554	13086	12692	12346	11952	11606	12670	11930	35	3690	500	8610	10	1	6962039	851	-6.32	4.39	12	0.37	-1935.00	2783.00	20650	20241105	-40.82	12000	20241115	1.83	20650	-40.82	20241105	12000	1.83	20241115	20650	-40.82	20241105	12000	1.83	20241115	N	376270	500	34 억	20480	N	N	N	N
80	20241118	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12430	130	2	1.06	227159750	18674	31.39	12170	12430	12050	15990	8610	12300	12164.49	0.29	1053	13086	12692	12346	11952	11606	12670	11930	35	3690	500	8610	10	1	6962039	865	-6.42	4.47	12	0.27	-1935.00	2783.00	20650	20241105	-39.81	12000	20241115	3.58	20650	-39.81	20241105	12000	3.58	20241115	20650	-39.81	20241105	12000	3.58	20241115	N	376270	500	34 억	20480	N	N	N	N
81	20241118	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	12070	-230	5	-1.87	72893240	6011	10.11	12170	12190	12070	15990	8610	12300	12126.61	0.29	245	13086	12692	12346	11952	11606	12670	11930	35	3690	500	8610	10	1	6962039	840	-6.24	4.34	12	0.09	-1935.00	2783.00	20650	20241105	-41.55	12000	20241115	0.58	20650	-41.55	20241105	12000	0.58	20241115	20650	-41.55	20241105	12000	0.58	20241115	N	376270	500	34 억	20480	N	N	N	N
82	20241115	161215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12300	-310	5	-2.46	718105850	58297	69.51	12300	12740	12000	16390	8830	12610	12317.21	0.30	-548	14410	13510	13060	12160	11710	13285	11935	35	3780	500	8820	10	1	6962039	856	-6.36	4.42	12	0.84	-1935.00	2783.00	20650	20241105	-40.44	12000	20241115	2.50	20650	-40.44	20241105	12000	2.50	20241115	20650	-40.44	20241105	12000	2.50	20241115	N	376270	500	34 억	20790	N	N	N	N
83	20241115	151244	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12350	-260	5	-2.06	693213810	56274	67.09	12300	12740	12000	16390	8830	12610	12317.65	0.30	-367	14410	13510	13060	12160	11710	13285	11935	35	3780	500	8820	10	1	6962039	860	-6.38	4.44	12	0.81	-1935.00	2783.00	20650	20241105	-40.19	12000	20241115	2.92	20650	-40.19	20241105	12000	2.92	20241115	20650	-40.19	20241105	12000	2.92	20241115	N	376270	500	34 억	20790	N	N	N	N
84	20241115	141229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12310	-300	5	-2.38	658926960	53503	63.79	12300	12740	12000	16390	8830	12610	12314.75	0.30	-7	14410	13510	13060	12160	11710	13285	11935	35	3780	500	8820	10	1	6962039	857	-6.36	4.42	12	0.77	-1935.00	2783.00	20650	20241105	-40.39	12000	20241115	2.58	20650	-40.39	20241105	12000	2.58	20241115	20650	-40.39	20241105	12000	2.58	20241115	N	376270	500	34 억	20790	N	N	N	N
85	20241115	131228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12250	-360	5	-2.85	610829860	49595	59.13	12300	12740	12000	16390	8830	12610	12315.34	0.30	467	14410	13510	13060	12160	11710	13285	11935	35	3780	500	8820	10	1	6962039	853	-6.33	4.40	12	0.71	-1935.00	2783.00	20650	20241105	-40.68	12000	20241115	2.08	20650	-40.68	20241105	12000	2.08	20241115	20650	-40.68	20241105	12000	2.08	20241115	N	376270	500	34 억	20790	N	N	N	N
86	20241115	121229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12030	-580	5	-4.60	468417890	37817	45.09	12300	12740	12010	16390	8830	12610	12385.42	0.30	-150	14410	13510	13060	12160	11710	13285	11935	35	3780	500	8820	10	1	6962039	838	-6.22	4.32	12	0.54	-1935.00	2783.00	20650	20241105	-41.74	12010	20241115	0.17	20650	-41.74	20241105	12010	0.17	20241115	20650	-41.74	20241105	12010	0.17	20241115	N	376270	500	34 억	20790	N	N	N	N
87	20241115	111201	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12230	-380	5	-3.01	376915870	30279	36.10	12300	12740	12210	16390	8830	12610	12447.17	0.30	-416	14410	13510	13060	12160	11710	13285	11935	35	3780	500	8820	10	1	6962039	851	-6.32	4.39	12	0.43	-1935.00	2783.00	20650	20241105	-40.77	12210	20241115	0.16	20650	-40.77	20241105	12210	0.16	20241115	20650	-40.77	20241105	12210	0.16	20241115	N	376270	500	34 억	20790	N	N	N	N
88	20241115	101200	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12350	-260	5	-2.06	255511700	20395	24.32	12300	12740	12300	16390	8830	12610	12527.46	0.30	-641	14410	13510	13060	12160	11710	13285	11935	35	3780	500	8820	10	1	6962039	860	-6.38	4.44	12	0.29	-1935.00	2783.00	20650	20241105	-40.19	12300	20241115	0.41	20650	-40.19	20241105	12300	0.41	20241115	20650	-40.19	20241105	12300	0.41	20241115	N	376270	500	34 억	20790	N	N	N	N
89	20241115	091109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12560	-50	5	-0.40	72384310	5806	6.92	12300	12640	12300	16390	8830	12610	12462.80	0.30	51	14410	13510	13060	12160	11710	13285	11935	35	3780	500	8820	10	1	6962039	874	-6.49	4.51	12	0.08	-1935.00	2783.00	20650	20241105	-39.18	12300	20241115	2.11	20650	-39.18	20241105	12300	2.11	20241115	20650	-39.18	20241105	12300	2.11	20241115	N	376270	500	34 억	20790	N	N	N	N
90	20241114	161151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12690	-1050	5	-7.64	1044985340	79071	80.11	13800	13960	12650	17860	9620	13740	13213.78	0.32	1061	14720	14230	13890	13400	13060	14060	13230	35	4120	500	9610	10	1	6962039	883	-6.56	4.56	12	1.14	-1935.00	2783.00	20650	20241105	-38.55	12650	20241114	0.32	20650	-38.55	20241105	12650	0.32	20241114	20650	-38.55	20241105	12650	0.32	20241114	N	376270	500	34 억	22288	N	N	N	N
91	20241114	151200	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	12990	-750	5	-5.46	880976010	66237	67.11	13800	13960	12990	17860	9620	13740	13298.35	0.32	232	14720	14230	13890	13400	13060	14060	13230	35	4120	500	9610	10	1	6962039	904	-6.71	4.67	12	0.95	-1935.00	2783.00	20650	20241105	-37.09	12990	20241114	0.00	20650	-37.09	20241105	12990	0.00	20241114	20650	-37.09	20241105	12990	0.00	20241114	N	376270	500	34 억	22288	N	N	N	N
92	20241114	141152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13100	-640	5	-4.66	715295260	53525	54.23	13800	13960	13000	17860	9620	13740	13361.63	0.32	974	14720	14230	13890	13400	13060	14060	13230	35	4120	500	9610	10	1	6962039	912	-6.77	4.71	12	0.77	-1935.00	2783.00	20650	20241105	-36.56	13000	20241114	0.77	20650	-36.56	20241105	13000	0.77	20241114	20650	-36.56	20241105	13000	0.77	20241114	N	376270	500	34 억	22288	N	N	N	N
93	20241114	131153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13080	-660	5	-4.80	625331700	46645	47.26	13800	13960	13000	17860	9620	13740	13404.02	0.32	1085	14720	14230	13890	13400	13060	14060	13230	35	4120	500	9610	10	1	6962039	911	-6.76	4.70	12	0.67	-1935.00	2783.00	20650	20241105	-36.66	13000	20241114	0.62	20650	-36.66	20241105	13000	0.62	20241114	20650	-36.66	20241105	13000	0.62	20241114	N	376270	500	34 억	22288	N	N	N	N
94	20241114	121149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13080	-660	5	-4.80	477030650	35306	35.77	13800	13960	13000	17860	9620	13740	13509.35	0.32	1092	14720	14230	13890	13400	13060	14060	13230	35	4120	500	9610	10	1	6962039	911	-6.76	4.70	12	0.51	-1935.00	2783.00	20650	20241105	-36.66	13000	20241114	0.62	20650	-36.66	20241105	13000	0.62	20241114	20650	-36.66	20241105	13000	0.62	20241114	N	376270	500	34 억	22288	N	N	N	N
95	20241114	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13600	-140	5	-1.02	235220360	17102	17.33	13800	13960	13590	17860	9620	13740	13754.22	0.32	459	14720	14230	13890	13400	13060	14060	13230	35	4120	500	9610	10	1	6962039	947	-7.03	4.89	12	0.25	-1935.00	2783.00	20650	20241105	-34.14	13550	20241106	0.37	20650	-34.14	20241105	13550	0.37	20241106	20650	-34.14	20241105	13550	0.37	20241106	N	376270	500	34 억	22288	N	N	N	N
96	20241114	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13940	200	2	1.46	50243550	3636	3.68	13800	13940	13740	17860	9620	13740	13825.43	0.32	-224	14720	14230	13890	13400	13060	14060	13230	35	4120	500	9610	10	1	6962039	971	-7.20	5.01	12	0.05	-1935.00	2783.00	20650	20241105	-32.49	13550	20241106	2.88	20650	-32.49	20241105	13550	2.88	20241106	20650	-32.49	20241105	13550	2.88	20241106	N	376270	500	34 억	22288	N	N	N	N
97	20241114	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13740	0	3	0.00	0	0	0.00	0	0	0	17860	9620	13740	0.00	0.32	0	14720	14230	13890	13400	13060	14060	13230	35	4120	500	9610	10	1	6962039	957	-7.10	4.94	12	0.00	-1935.00	2783.00	20650	20241105	-33.46	13550	20241106	1.40	20650	-33.46	20241105	13550	1.40	20241106	20650	-33.46	20241105	13550	1.40	20241106	N	376270	500	34 억	22288	N	N	N	N
98	20241113	160805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13740	-450	5	-3.17	1353283350	97011	25.41	13960	14380	13550	18440	9940	14190	13949.80	0.32	438	15870	15030	14610	13770	13350	14820	13560	35	4250	500	9930	10	1	6962039	957	-7.10	4.94	12	1.39	-1935.00	2783.00	20650	20241105	-33.46	13550	20241113	1.40	20650	-33.46	20241105	13550	1.40	20241113	20650	-33.46	20241105	13550	1.40	20241113	N	376270	500	34 억	22083	N	N	N	N
99	20241113	150842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13880	-310	5	-2.18	1301258100	93244	24.42	13960	14380	13550	18440	9940	14190	13955.41	0.32	532	15870	15030	14610	13770	13350	14820	13560	35	4250	500	9930	10	1	6962039	966	-7.17	4.99	12	1.34	-1935.00	2783.00	20650	20241105	-32.78	13550	20241113	2.44	20650	-32.78	20241105	13550	2.44	20241113	20650	-32.78	20241105	13550	2.44	20241113	N	376270	500	34 억	22083	N	N	N	N
100	20241113	140839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	13740	-450	5	-3.17	1147230220	82059	21.49	13960	14380	13550	18440	9940	14190	13980.55	0.32	817	15870	15030	14610	13770	13350	14820	13560	35	4250	500	9930	10	1	6962039	957	-7.10	4.94	12	1.18	-1935.00	2783.00	20650	20241105	-33.46	13550	20241113	1.40	20650	-33.46	20241105	13550	1.40	20241113	20650	-33.46	20241105	13550	1.40	20241113	N	376270	500	34 억	22083	N	N	N	N
101	20241113	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13910	-280	5	-1.97	902340710	64150	16.80	13960	14380	13850	18440	9940	14190	14066.10	0.32	433	15870	15030	14610	13770	13350	14820	13560	35	4250	500	9930	10	1	6962039	968	-7.19	5.00	12	0.92	-1935.00	2783.00	20650	20241105	-32.64	13550	20241106	2.66	20650	-32.64	20241105	13550	2.66	20241106	20650	-32.64	20241105	13550	2.66	20241106	N	376270	500	34 억	22083	N	N	N	N
102	20241113	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14080	-110	5	-0.78	734831590	52164	13.66	13960	14380	13880	18440	9940	14190	14086.95	0.32	-266	15870	15030	14610	13770	13350	14820	13560	35	4250	500	9930	10	1	6962039	980	-7.28	5.06	12	0.75	-1935.00	2783.00	20650	20241105	-31.82	13550	20241106	3.91	20650	-31.82	20241105	13550	3.91	20241106	20650	-31.82	20241105	13550	3.91	20241106	N	376270	500	34 억	22083	N	N	N	N
103	20241113	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14340	150	2	1.06	572146580	40687	10.66	13960	14380	13880	18440	9940	14190	14062.14	0.32	898	15870	15030	14610	13770	13350	14820	13560	35	4250	500	9930	10	1	6962039	998	-7.41	5.15	12	0.58	-1935.00	2783.00	20650	20241105	-30.56	13550	20241106	5.83	20650	-30.56	20241105	13550	5.83	20241106	20650	-30.56	20241105	13550	5.83	20241106	N	376270	500	34 억	22083	N	N	N	N
104	20241113	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14130	-60	5	-0.42	385197330	27506	7.20	13960	14180	13880	18440	9940	14190	14004.11	0.32	965	15870	15030	14610	13770	13350	14820	13560	35	4250	500	9930	10	1	6962039	984	-7.30	5.08	12	0.40	-1935.00	2783.00	20650	20241105	-31.57	13550	20241106	4.28	20650	-31.57	20241105	13550	4.28	20241106	20650	-31.57	20241105	13550	4.28	20241106	N	376270	500	34 억	22083	N	N	N	N
105	20241113	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14070	-120	5	-0.85	141533160	10136	2.65	13960	14090	13880	18440	9940	14190	13963.39	0.32	1558	15870	15030	14610	13770	13350	14820	13560	35	4250	500	9930	10	1	6962039	980	-7.27	5.06	12	0.15	-1935.00	2783.00	20650	20241105	-31.86	13550	20241106	3.84	20650	-31.86	20241105	13550	3.84	20241106	20650	-31.86	20241105	13550	3.84	20241106	N	376270	500	34 억	22083	N	N	N	N
106	20241112	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14190	-240	5	-1.66	5586748790	376644	161.66	14870	15450	14190	18750	10110	14430	14833.71	0.23	6059	15183	14806	14343	13966	13503	14995	14155	35	4320	500	10100	10	1	6962039	988	-7.33	5.10	12	5.41	-1935.00	2783.00	20650	20241105	-31.28	13550	20241106	4.72	20650	-31.28	20241105	13550	4.72	20241106	20650	-31.28	20241105	13550	4.72	20241106	N	376270	500	34 억	16093	N	N	N	N
107	20241112	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14200	-230	5	-1.59	5441741290	366427	157.28	14870	15450	14190	18750	10110	14430	14850.84	0.23	6108	15183	14806	14343	13966	13503	14995	14155	35	4320	500	10100	10	1	6962039	989	-7.34	5.10	12	5.26	-1935.00	2783.00	20650	20241105	-31.23	13550	20241106	4.80	20650	-31.23	20241105	13550	4.80	20241106	20650	-31.23	20241105	13550	4.80	20241106	N	376270	500	34 억	16093	N	N	N	N
108	20241112	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14330	-100	5	-0.69	5070127270	340483	146.14	14870	15450	14250	18750	10110	14430	14891.01	0.23	6961	15183	14806	14343	13966	13503	14995	14155	35	4320	500	10100	10	1	6962039	998	-7.41	5.15	12	4.89	-1935.00	2783.00	20650	20241105	-30.61	13550	20241106	5.76	20650	-30.61	20241105	13550	5.76	20241106	20650	-30.61	20241105	13550	5.76	20241106	N	376270	500	34 억	16093	N	N	N	N
109	20241112	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14450	20	2	0.14	4806393670	322084	138.25	14870	15450	14350	18750	10110	14430	14922.83	0.23	7761	15183	14806	14343	13966	13503	14995	14155	35	4320	500	10100	10	1	6962039	1006	-7.47	5.19	12	4.63	-1935.00	2783.00	20650	20241105	-30.02	13550	20241106	6.64	20650	-30.02	20241105	13550	6.64	20241106	20650	-30.02	20241105	13550	6.64	20241106	N	376270	500	34 억	16093	N	N	N	N
110	20241112	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14550	120	2	0.83	4529565200	302949	130.03	14870	15450	14350	18750	10110	14430	14951.61	0.23	6282	15183	14806	14343	13966	13503	14995	14155	35	4320	500	10100	10	1	6962039	1013	-7.52	5.23	12	4.35	-1935.00	2783.00	20650	20241105	-29.54	13550	20241106	7.38	20650	-29.54	20241105	13550	7.38	20241106	20650	-29.54	20241105	13550	7.38	20241106	N	376270	500	34 억	16093	N	N	N	N
111	20241112	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14520	90	2	0.62	4363287500	291487	125.11	14870	15450	14350	18750	10110	14430	14969.10	0.23	5455	15183	14806	14343	13966	13503	14995	14155	35	4320	500	10100	10	1	6962039	1011	-7.50	5.22	12	4.19	-1935.00	2783.00	20650	20241105	-29.69	13550	20241106	7.16	20650	-29.69	20241105	13550	7.16	20241106	20650	-29.69	20241105	13550	7.16	20241106	N	376270	500	34 억	16093	N	N	N	N
112	20241112	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14640	210	2	1.46	3922691540	261157	112.09	14870	15450	14350	18750	10110	14430	15020.48	0.23	5495	15183	14806	14343	13966	13503	14995	14155	35	4320	500	10100	10	1	6962039	1019	-7.57	5.26	12	3.75	-1935.00	2783.00	20650	20241105	-29.10	13550	20241106	8.04	20650	-29.10	20241105	13550	8.04	20241106	20650	-29.10	20241105	13550	8.04	20241106	N	376270	500	34 억	16093	N	N	N	N
113	20241112	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14750	320	2	2.22	989364470	66513	28.55	14870	14980	14720	18750	10110	14430	14874.89	0.23	-1758	15183	14806	14343	13966	13503	14995	14155	35	4320	500	10100	10	1	6962039	1027	-7.62	5.30	12	0.96	-1935.00	2783.00	20650	20241105	-28.57	13550	20241106	8.86	20650	-28.57	20241105	13550	8.86	20241106	20650	-28.57	20241105	13550	8.86	20241106	N	376270	500	34 억	16093	N	N	N	N
114	20241111	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14430	480	2	3.44	3287851670	230342	147.51	14100	14720	13880	18130	9770	13950	14273.10	0.22	782	14570	14260	14060	13750	13550	14160	13650	35	4180	500	9760	10	1	6962039	1005	-7.46	5.19	12	3.31	-1935.00	2783.00	20650	20241105	-30.12	13550	20241106	6.49	20650	-30.12	20241105	13550	6.49	20241106	20650	-30.12	20241105	13550	6.49	20241106	N	376270	500	34 억	15170	N	N	N	N
115	20241111	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14420	470	2	3.37	3078000200	215729	138.15	14100	14720	13880	18130	9770	13950	14267.90	0.22	938	14570	14260	14060	13750	13550	14160	13650	35	4180	500	9760	10	1	6962039	1004	-7.45	5.18	12	3.10	-1935.00	2783.00	20650	20241105	-30.17	13550	20241106	6.42	20650	-30.17	20241105	13550	6.42	20241106	20650	-30.17	20241105	13550	6.42	20241106	N	376270	500	34 억	15170	N	N	N	N
116	20241111	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14310	360	2	2.58	1975522220	139727	89.48	14100	14450	13880	18130	9770	13950	14138.44	0.22	758	14570	14260	14060	13750	13550	14160	13650	35	4180	500	9760	10	1	6962039	996	-7.40	5.14	12	2.01	-1935.00	2783.00	20650	20241105	-30.70	13550	20241106	5.61	20650	-30.70	20241105	13550	5.61	20241106	20650	-30.70	20241105	13550	5.61	20241106	N	376270	500	34 억	15170	N	N	N	N
117	20241111	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14030	80	2	0.57	1581550360	111923	71.68	14100	14450	13880	18130	9770	13950	14130.70	0.22	2175	14570	14260	14060	13750	13550	14160	13650	35	4180	500	9760	10	1	6962039	977	-7.25	5.04	12	1.61	-1935.00	2783.00	20650	20241105	-32.06	13550	20241106	3.54	20650	-32.06	20241105	13550	3.54	20241106	20650	-32.06	20241105	13550	3.54	20241106	N	376270	500	34 억	15170	N	N	N	N
118	20241111	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14130	180	2	1.29	1335300420	94390	60.45	14100	14450	13880	18130	9770	13950	14146.63	0.22	1956	14570	14260	14060	13750	13550	14160	13650	35	4180	500	9760	10	1	6962039	984	-7.30	5.08	12	1.36	-1935.00	2783.00	20650	20241105	-31.57	13550	20241106	4.28	20650	-31.57	20241105	13550	4.28	20241106	20650	-31.57	20241105	13550	4.28	20241106	N	376270	500	34 억	15170	N	N	N	N
119	20241111	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14150	200	2	1.43	1219945580	86216	55.21	14100	14450	13880	18130	9770	13950	14149.88	0.22	2136	14570	14260	14060	13750	13550	14160	13650	35	4180	500	9760	10	1	6962039	985	-7.31	5.08	12	1.24	-1935.00	2783.00	20650	20241105	-31.48	13550	20241106	4.43	20650	-31.48	20241105	13550	4.43	20241106	20650	-31.48	20241105	13550	4.43	20241106	N	376270	500	34 억	15170	N	N	N	N
120	20241111	101108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14130	180	2	1.29	810785530	57477	36.81	14100	14280	13880	18130	9770	13950	14106.26	0.22	3432	14570	14260	14060	13750	13550	14160	13650	35	4180	500	9760	10	1	6962039	984	-7.30	5.08	12	0.83	-1935.00	2783.00	20650	20241105	-31.57	13550	20241106	4.28	20650	-31.57	20241105	13550	4.28	20241106	20650	-31.57	20241105	13550	4.28	20241106	N	376270	500	34 억	15170	N	N	N	N
121	20241111	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14270	320	2	2.29	308417710	21897	14.02	14100	14280	13880	18130	9770	13950	14084.94	0.22	-446	14570	14260	14060	13750	13550	14160	13650	35	4180	500	9760	10	1	6962039	993	-7.37	5.13	12	0.31	-1935.00	2783.00	20650	20241105	-30.90	13550	20241106	5.31	20650	-30.90	20241105	13550	5.31	20241106	20650	-30.90	20241105	13550	5.31	20241106	N	376270	500	34 억	15170	N	N	N	N
122	20241108	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13950	-380	5	-2.65	2126206270	151111	27.23	14330	14370	13860	18620	10040	14330	14067.83	0.21	580	15296	14812	14306	13822	13316	15055	14065	35	4290	500	10030	10	1	6962039	971	-7.21	5.01	12	2.17	-1935.00	2783.00	20650	20241105	-32.45	13550	20241106	2.95	20650	-32.45	20241105	13550	2.95	20241106	20650	-32.45	20241105	13550	2.95	20241106	N	376270	500	34 억	14480	N	N	N	N
123	20241108	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14030	-300	5	-2.09	1986813590	141135	25.43	14330	14370	13860	18620	10040	14330	14074.09	0.21	588	15296	14812	14306	13822	13316	15055	14065	35	4290	500	10030	10	1	6962039	977	-7.25	5.04	12	2.03	-1935.00	2783.00	20650	20241105	-32.06	13550	20241106	3.54	20650	-32.06	20241105	13550	3.54	20241106	20650	-32.06	20241105	13550	3.54	20241106	N	376270	500	34 억	14480	N	N	N	N
124	20241108	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14140	-190	5	-1.33	1806500490	128344	23.13	14330	14370	13860	18620	10040	14330	14071.79	0.21	91	15296	14812	14306	13822	13316	15055	14065	35	4290	500	10030	10	1	6962039	984	-7.31	5.08	12	1.84	-1935.00	2783.00	20650	20241105	-31.53	13550	20241106	4.35	20650	-31.53	20241105	13550	4.35	20241106	20650	-31.53	20241105	13550	4.35	20241106	N	376270	500	34 억	14480	N	N	N	N
125	20241108	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14130	-200	5	-1.40	1503175200	106846	19.26	14330	14370	13860	18620	10040	14330	14064.07	0.21	-402	15296	14812	14306	13822	13316	15055	14065	35	4290	500	10030	10	1	6962039	984	-7.30	5.08	12	1.53	-1935.00	2783.00	20650	20241105	-31.57	13550	20241106	4.28	20650	-31.57	20241105	13550	4.28	20241106	20650	-31.57	20241105	13550	4.28	20241106	N	376270	500	34 억	14480	N	N	N	N
126	20241108	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14030	-300	5	-2.09	1400760920	99574	17.94	14330	14370	13860	18620	10040	14330	14062.64	0.21	-402	15296	14812	14306	13822	13316	15055	14065	35	4290	500	10030	10	1	6962039	977	-7.25	5.04	12	1.43	-1935.00	2783.00	20650	20241105	-32.06	13550	20241106	3.54	20650	-32.06	20241105	13550	3.54	20241106	20650	-32.06	20241105	13550	3.54	20241106	N	376270	500	34 억	14480	N	N	N	N
127	20241108	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14040	-290	5	-2.02	1209645670	85952	15.49	14330	14370	13860	18620	10040	14330	14067.94	0.21	-106	15296	14812	14306	13822	13316	15055	14065	35	4290	500	10030	10	1	6962039	977	-7.26	5.04	12	1.23	-1935.00	2783.00	20650	20241105	-32.01	13550	20241106	3.62	20650	-32.01	20241105	13550	3.62	20241106	20650	-32.01	20241105	13550	3.62	20241106	N	376270	500	34 억	14480	N	N	N	N
128	20241108	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13990	-340	5	-2.37	984287670	69899	12.60	14330	14370	13860	18620	10040	14330	14074.91	0.21	-122	15296	14812	14306	13822	13316	15055	14065	35	4290	500	10030	10	1	6962039	974	-7.23	5.03	12	1.00	-1935.00	2783.00	20650	20241105	-32.25	13550	20241106	3.25	20650	-32.25	20241105	13550	3.25	20241106	20650	-32.25	20241105	13550	3.25	20241106	N	376270	500	34 억	14480	N	N	N	N
129	20241108	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	13920	-410	5	-2.86	524014750	36925	6.65	14330	14370	13910	18620	10040	14330	14184.12	0.21	602	15296	14812	14306	13822	13316	15055	14065	35	4290	500	10030	10	1	6962039	969	-7.19	5.00	12	0.53	-1935.00	2783.00	20650	20241105	-32.59	13550	20241106	2.73	20650	-32.59	20241105	13550	2.73	20241106	20650	-32.59	20241105	13550	2.73	20241106	N	376270	500	34 억	14480	N	N	N	N
130	20241107	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14330	480	2	3.47	7796580630	547143	50.06	13870	14790	13800	18000	9700	13850	14250.91	0.22	-442	17543	15696	14623	12776	11703	15160	12240	35	4150	500	9690	10	1	6962039	998	0.00	0.00	12	7.86	0.00	0.00	20650	20241105	-30.61	13550	20241106	5.76	20650	-30.61	20241105	13550	5.76	20241106	20650	-30.61	20241105	13550	5.76	20241106	N	376270	500	34 억	15141	N	N	N	N
131	20241107	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14300	450	2	3.25	7516489950	527601	48.27	13870	14790	13800	18000	9700	13850	14248.02	0.22	-629	17543	15696	14623	12776	11703	15160	12240	35	4150	500	9690	10	1	6962039	996	0.00	0.00	12	7.58	0.00	0.00	20650	20241105	-30.75	13550	20241106	5.54	20650	-30.75	20241105	13550	5.54	20241106	20650	-30.75	20241105	13550	5.54	20241106	N	376270	500	34 억	15141	N	N	N	N
132	20241107	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14180	330	2	2.38	7277598460	510786	46.74	13870	14790	13800	18000	9700	13850	14249.37	0.22	-624	17543	15696	14623	12776	11703	15160	12240	35	4150	500	9690	10	1	6962039	987	0.00	0.00	12	7.34	0.00	0.00	20650	20241105	-31.33	13550	20241106	4.65	20650	-31.33	20241105	13550	4.65	20241106	20650	-31.33	20241105	13550	4.65	20241106	N	376270	500	34 억	15141	N	N	N	N
133	20241107	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14100	250	2	1.81	6996512890	490954	44.92	13870	14790	13800	18000	9700	13850	14252.46	0.22	-565	17543	15696	14623	12776	11703	15160	12240	35	4150	500	9690	10	1	6962039	982	0.00	0.00	12	7.05	0.00	0.00	20650	20241105	-31.72	13550	20241106	4.06	20650	-31.72	20241105	13550	4.06	20241106	20650	-31.72	20241105	13550	4.06	20241106	N	376270	500	34 억	15141	N	N	N	N
134	20241107	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14250	400	2	2.89	6746331970	473380	43.31	13870	14790	13800	18000	9700	13850	14253.08	0.22	1468	17543	15696	14623	12776	11703	15160	12240	35	4150	500	9690	10	1	6962039	992	0.00	0.00	12	6.80	0.00	0.00	20650	20241105	-30.99	13550	20241106	5.17	20650	-30.99	20241105	13550	5.17	20241106	20650	-30.99	20241105	13550	5.17	20241106	N	376270	500	34 억	15141	N	N	N	N
135	20241107	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14160	310	2	2.24	6337143780	444572	40.68	13870	14790	13800	18000	9700	13850	14256.27	0.22	313	17543	15696	14623	12776	11703	15160	12240	35	4150	500	9690	10	1	6962039	986	0.00	0.00	12	6.39	0.00	0.00	20650	20241105	-31.43	13550	20241106	4.50	20650	-31.43	20241105	13550	4.50	20241106	20650	-31.43	20241105	13550	4.50	20241106	N	376270	500	34 억	15141	N	N	N	N
136	20241107	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14260	410	2	2.96	4757355630	334166	30.58	13870	14790	13800	18000	9700	13850	14238.78	0.22	2413	17543	15696	14623	12776	11703	15160	12240	35	4150	500	9690	10	1	6962039	993	0.00	0.00	12	4.80	0.00	0.00	20650	20241105	-30.94	13550	20241106	5.24	20650	-30.94	20241105	13550	5.24	20241106	20650	-30.94	20241105	13550	5.24	20241106	N	376270	500	34 억	15141	N	N	N	N
137	20241107	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	14210	360	2	2.60	937499020	67235	6.15	13870	14240	13800	18000	9700	13850	13946.43	0.22	402	17543	15696	14623	12776	11703	15160	12240	35	4150	500	9690	10	1	6962039	989	0.00	0.00	12	0.97	0.00	0.00	20650	20241105	-31.19	13550	20241106	4.87	20650	-31.19	20241105	13550	4.87	20241106	20650	-31.19	20241105	13550	4.87	20241106	N	376270	500	34 억	15141	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History