KissMeData/036800/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18410	130	2	0.71	69456940	3798	120.49	18280	18540	18100	23750	12800	18280	18287.74	22.85	-195	18546	18412	18206	18072	17866	18310	17970	50	5470	500	13160	10	1	10000000	1841	6.08	0.53	12	0.04	3028.00	34561.00	23550	20240425	-21.83	18000	20241128	2.28	23550	-21.83	20240425	18000	2.28	20241128	23550	-21.83	20240425	18000	2.28	20241128	0.12	N	036800	500	50 억	2284957	N	N	20	N	N
3	20241129	150504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18410	130	2	0.71	63454940	3472	110.15	18280	18540	18100	23750	12800	18280	18276.19	22.85	-197	18546	18412	18206	18072	17866	18310	17970	50	5470	500	13160	10	1	10000000	1841	6.08	0.53	12	0.03	3028.00	34561.00	23550	20240425	-21.83	18000	20241128	2.28	23550	-21.83	20240425	18000	2.28	20241128	23550	-21.83	20240425	18000	2.28	20241128	0.12	N	036800	500	50 억	2284957	N	N	2	N	N
4	20241129	140502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18350	70	2	0.38	51052990	2800	88.83	18280	18350	18100	23750	12800	18280	18233.21	22.85	-64	18546	18412	18206	18072	17866	18310	17970	50	5470	500	13160	10	1	10000000	1835	6.06	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.08	18000	20241128	1.94	23550	-22.08	20240425	18000	1.94	20241128	23550	-22.08	20240425	18000	1.94	20241128	0.12	N	036800	500	50 억	2284957	N	N	2	N	N
5	20241129	130503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	10	2	0.05	29571590	1627	51.62	18280	18290	18100	23750	12800	18280	18175.53	22.85	-62	18546	18412	18206	18072	17866	18310	17970	50	5470	500	13160	10	1	10000000	1829	6.04	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.34	18000	20241128	1.61	23550	-22.34	20240425	18000	1.61	20241128	23550	-22.34	20240425	18000	1.61	20241128	0.12	N	036800	500	50 억	2284957	N	N	2	N	N
6	20241129	120505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18160	-120	5	-0.66	23474130	1293	41.02	18280	18280	18100	23750	12800	18280	18154.78	22.85	-58	18546	18412	18206	18072	17866	18310	17970	50	5470	500	13160	10	1	10000000	1816	6.00	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.89	18000	20241128	0.89	23550	-22.89	20240425	18000	0.89	20241128	23550	-22.89	20240425	18000	0.89	20241128	0.12	N	036800	500	50 억	2284957	N	N	2	N	N
7	20241129	110504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	-130	5	-0.71	9959680	548	17.39	18280	18280	18150	23750	12800	18280	18174.60	22.85	-51	18546	18412	18206	18072	17866	18310	17970	50	5470	500	13160	10	1	10000000	1815	5.99	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.93	18000	20241128	0.83	23550	-22.93	20240425	18000	0.83	20241128	23550	-22.93	20240425	18000	0.83	20241128	0.12	N	036800	500	50 억	2284957	N	N	2	N	N
8	20241129	100503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	-130	5	-0.71	3371230	185	5.87	18280	18280	18150	23750	12800	18280	18222.86	22.85	-52	18546	18412	18206	18072	17866	18310	17970	50	5470	500	13160	10	1	10000000	1815	5.99	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.93	18000	20241128	0.83	23550	-22.93	20240425	18000	0.83	20241128	23550	-22.93	20240425	18000	0.83	20241128	0.12	N	036800	500	50 억	2284957	N	N	2	N	N
9	20241129	090503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18280	0	3	0.00	1023680	56	1.78	18280	18280	18280	23750	12800	18280	18280.00	22.85	-51	18546	18412	18206	18072	17866	18310	17970	50	5470	500	13160	10	1	10000000	1828	6.04	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.38	18000	20241128	1.56	23550	-22.38	20240425	18000	1.56	20241128	23550	-22.38	20240425	18000	1.56	20241128	0.12	N	036800	500	50 억	2284957	N	N	2	N	N
10	20241128	160459	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18280	-50	5	-0.27	57439780	3152	137.88	18330	18340	18000	23800	12840	18330	18223.28	22.85	11	18410	18370	18290	18250	18170	18390	18270	50	5470	500	13190	10	1	10000000	1828	6.04	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.38	18000	20241128	1.56	23550	-22.38	20240425	18000	1.56	20241128	23550	-22.38	20240425	18000	1.56	20241128	0.12	N	036800	500	50 억	2284898	N	N	2	N	N
11	20241128	150507	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18200	-130	5	-0.71	55651260	3054	133.60	18330	18340	18000	23800	12840	18330	18222.42	22.85	26	18410	18370	18290	18250	18170	18390	18270	50	5470	500	13190	10	1	10000000	1820	6.01	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.72	18000	20241128	1.11	23550	-22.72	20240425	18000	1.11	20241128	23550	-22.72	20240425	18000	1.11	20241128	0.12	N	036800	500	50 억	2284898	N	N	64	N	N
12	20241128	140507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-30	5	-0.16	21499680	1174	51.36	18330	18340	18300	23800	12840	18330	18313.19	22.85	-42	18410	18370	18290	18250	18170	18390	18270	50	5470	500	13190	10	1	10000000	1830	6.04	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.29	18010	20241119	1.61	23550	-22.29	20240425	18010	1.61	20241119	23550	-22.29	20240425	18010	1.61	20241119	0.12	N	036800	500	50 억	2284898	N	N	64	N	N
13	20241128	130503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	0	3	0.00	19157180	1046	45.76	18330	18340	18300	23800	12840	18330	18314.70	22.85	-42	18410	18370	18290	18250	18170	18390	18270	50	5470	500	13190	10	1	10000000	1833	6.05	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.17	18010	20241119	1.78	23550	-22.17	20240425	18010	1.78	20241119	23550	-22.17	20240425	18010	1.78	20241119	0.12	N	036800	500	50 억	2284898	N	N	64	N	N
14	20241128	120508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	-30	5	-0.16	18075820	987	43.18	18330	18340	18300	23800	12840	18330	18313.90	22.85	-42	18410	18370	18290	18250	18170	18390	18270	50	5470	500	13190	10	1	10000000	1830	6.04	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.29	18010	20241119	1.61	23550	-22.29	20240425	18010	1.61	20241119	23550	-22.29	20240425	18010	1.61	20241119	0.12	N	036800	500	50 억	2284898	N	N	64	N	N
15	20241128	110509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	10	2	0.05	5810010	317	13.87	18330	18340	18300	23800	12840	18330	18328.11	22.85	-14	18410	18370	18290	18250	18170	18390	18270	50	5470	500	13190	10	1	10000000	1834	6.06	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.12	18010	20241119	1.83	23550	-22.12	20240425	18010	1.83	20241119	23550	-22.12	20240425	18010	1.83	20241119	0.12	N	036800	500	50 억	2284898	N	N	64	N	N
16	20241128	100506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18340	10	2	0.05	5241590	286	12.51	18330	18340	18300	23800	12840	18330	18327.24	22.85	-5	18410	18370	18290	18250	18170	18390	18270	50	5470	500	13190	10	1	10000000	1834	6.06	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.12	18010	20241119	1.83	23550	-22.12	20240425	18010	1.83	20241119	23550	-22.12	20240425	18010	1.83	20241119	0.12	N	036800	500	50 억	2284898	N	N	64	N	N
17	20241128	090504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	0	3	0.00	18330	1	0.04	18330	18330	18330	23800	12840	18330	18330.00	22.85	0	18410	18370	18290	18250	18170	18390	18270	50	5470	500	13190	10	1	10000000	1833	6.05	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.17	18010	20241119	1.78	23550	-22.17	20240425	18010	1.78	20241119	23550	-22.17	20240425	18010	1.78	20241119	0.12	N	036800	500	50 억	2284898	N	N	64	N	N
18	20241127	160453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	40	2	0.22	41829720	2286	130.11	18290	18330	18210	23750	12810	18290	18298.22	22.85	118	18370	18330	18270	18230	18170	18300	18200	50	5460	500	13160	10	1	10000000	1833	6.05	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.17	18010	20241119	1.78	23550	-22.17	20240425	18010	1.78	20241119	23550	-22.17	20240425	18010	1.78	20241119	0.12	N	036800	500	50 억	2284792	N	N	64	N	N
19	20241127	150501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18330	40	2	0.22	32022800	1749	99.54	18290	18330	18210	23750	12810	18290	18309.21	22.85	64	18370	18330	18270	18230	18170	18300	18200	50	5460	500	13160	10	1	10000000	1833	6.05	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.17	18010	20241119	1.78	23550	-22.17	20240425	18010	1.78	20241119	23550	-22.17	20240425	18010	1.78	20241119	0.12	N	036800	500	50 억	2284792	N	N	17	N	N
20	20241127	140501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18320	30	2	0.16	15894070	868	49.40	18290	18330	18210	23750	12810	18290	18311.14	22.85	29	18370	18330	18270	18230	18170	18300	18200	50	5460	500	13160	10	1	10000000	1832	6.05	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.21	18010	20241119	1.72	23550	-22.21	20240425	18010	1.72	20241119	23550	-22.21	20240425	18010	1.72	20241119	0.12	N	036800	500	50 억	2284792	N	N	17	N	N
21	20241127	130458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18320	30	2	0.16	11918760	651	37.05	18290	18320	18210	23750	12810	18290	18308.39	22.85	8	18370	18330	18270	18230	18170	18300	18200	50	5460	500	13160	10	1	10000000	1832	6.05	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.21	18010	20241119	1.72	23550	-22.21	20240425	18010	1.72	20241119	23550	-22.21	20240425	18010	1.72	20241119	0.12	N	036800	500	50 억	2284792	N	N	17	N	N
22	20241127	120502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	10	2	0.05	2852120	156	8.88	18290	18320	18210	23750	12810	18290	18282.82	22.85	2	18370	18330	18270	18230	18170	18300	18200	50	5460	500	13160	10	1	10000000	1830	6.04	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.29	18010	20241119	1.61	23550	-22.29	20240425	18010	1.61	20241119	23550	-22.29	20240425	18010	1.61	20241119	0.12	N	036800	500	50 억	2284792	N	N	17	N	N
23	20241127	110502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	10	2	0.05	1571070	86	4.89	18290	18300	18210	23750	12810	18290	18268.26	22.85	0	18370	18330	18270	18230	18170	18300	18200	50	5460	500	13160	10	1	10000000	1830	6.04	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.29	18010	20241119	1.61	23550	-22.29	20240425	18010	1.61	20241119	23550	-22.29	20240425	18010	1.61	20241119	0.12	N	036800	500	50 억	2284792	N	N	17	N	N
24	20241127	100501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	10	2	0.05	1461270	80	4.55	18290	18300	18210	23750	12810	18290	18265.88	22.85	-1	18370	18330	18270	18230	18170	18300	18200	50	5460	500	13160	10	1	10000000	1830	6.04	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.29	18010	20241119	1.61	23550	-22.29	20240425	18010	1.61	20241119	23550	-22.29	20240425	18010	1.61	20241119	0.12	N	036800	500	50 억	2284792	N	N	17	N	N
25	20241127	090458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	0	3	0.00	18290	1	0.06	18290	18290	18290	23750	12810	18290	18290.00	22.85	0	18370	18330	18270	18230	18170	18300	18200	50	5460	500	13160	10	1	10000000	1829	6.04	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.34	18010	20241119	1.55	23550	-22.34	20240425	18010	1.55	20241119	23550	-22.34	20240425	18010	1.55	20241119	0.12	N	036800	500	50 억	2284792	N	N	17	N	N
26	20241126	160458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	-20	5	-0.11	32033600	1757	62.91	18310	18310	18210	23800	12820	18310	18231.99	22.85	-3	18430	18370	18280	18220	18130	18400	18250	50	5490	500	13180	10	1	10000000	1829	6.04	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.34	18010	20241119	1.55	23550	-22.34	20240425	18010	1.55	20241119	23550	-22.34	20240425	18010	1.55	20241119	0.12	N	036800	500	50 억	2284813	N	N	17	N	N
27	20241126	150458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	-60	5	-0.33	26886170	1475	52.81	18310	18310	18210	23800	12820	18310	18227.91	22.85	-3	18430	18370	18280	18220	18130	18400	18250	50	5490	500	13180	10	1	10000000	1825	6.03	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.51	18010	20241119	1.33	23550	-22.51	20240425	18010	1.33	20241119	23550	-22.51	20240425	18010	1.33	20241119	0.12	N	036800	500	50 억	2284813	N	N	3	N	N
28	20241126	140458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18240	-70	5	-0.38	24895120	1366	48.91	18310	18310	18210	23800	12820	18310	18224.83	22.85	-3	18430	18370	18280	18220	18130	18400	18250	50	5490	500	13180	10	1	10000000	1824	6.02	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.55	18010	20241119	1.28	23550	-22.55	20240425	18010	1.28	20241119	23550	-22.55	20240425	18010	1.28	20241119	0.12	N	036800	500	50 억	2284813	N	N	3	N	N
29	20241126	130456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18230	-80	5	-0.44	23873860	1310	46.90	18310	18310	18210	23800	12820	18310	18224.32	22.85	-3	18430	18370	18280	18220	18130	18400	18250	50	5490	500	13180	10	1	10000000	1823	6.02	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.59	18010	20241119	1.22	23550	-22.59	20240425	18010	1.22	20241119	23550	-22.59	20240425	18010	1.22	20241119	0.12	N	036800	500	50 억	2284813	N	N	3	N	N
30	20241126	120500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	-90	5	-0.49	22907790	1257	45.01	18310	18310	18210	23800	12820	18310	18224.18	22.85	-3	18430	18370	18280	18220	18130	18400	18250	50	5490	500	13180	10	1	10000000	1822	6.02	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.63	18010	20241119	1.17	23550	-22.63	20240425	18010	1.17	20241119	23550	-22.63	20240425	18010	1.17	20241119	0.12	N	036800	500	50 억	2284813	N	N	3	N	N
31	20241126	110504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18230	-80	5	-0.44	6854560	376	13.46	18310	18310	18210	23800	12820	18310	18230.21	22.85	23	18430	18370	18280	18220	18130	18400	18250	50	5490	500	13180	10	1	10000000	1823	6.02	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.59	18010	20241119	1.22	23550	-22.59	20240425	18010	1.22	20241119	23550	-22.59	20240425	18010	1.22	20241119	0.12	N	036800	500	50 억	2284813	N	N	3	N	N
32	20241126	100503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	-90	5	-0.49	2244410	123	4.40	18310	18310	18210	23800	12820	18310	18247.24	22.85	23	18430	18370	18280	18220	18130	18400	18250	50	5490	500	13180	10	1	10000000	1822	6.02	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.63	18010	20241119	1.17	23550	-22.63	20240425	18010	1.17	20241119	23550	-22.63	20240425	18010	1.17	20241119	0.12	N	036800	500	50 억	2284813	N	N	3	N	N
33	20241126	090458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18210	-100	5	-0.55	493470	27	0.97	18310	18310	18210	23800	12820	18310	18276.67	22.85	18	18430	18370	18280	18220	18130	18400	18250	50	5490	500	13180	10	1	10000000	1821	6.01	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.68	18010	20241119	1.11	23550	-22.68	20240425	18010	1.11	20241119	23550	-22.68	20240425	18010	1.11	20241119	0.12	N	036800	500	50 억	2284813	N	N	3	N	N
34	20241125	160449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18310	20	2	0.11	50969240	2793	135.52	18190	18340	18190	23750	12810	18290	18248.92	22.85	28	18450	18370	18270	18190	18090	18410	18230	50	5460	500	13160	10	1	10000000	1831	6.05	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.25	18010	20241119	1.67	23550	-22.25	20240425	18010	1.67	20241119	23550	-22.25	20240425	18010	1.67	20241119	0.12	N	036800	500	50 억	2284846	N	N	3	N	N
35	20241125	150456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	10	2	0.05	48371600	2651	128.63	18190	18340	18190	23750	12810	18290	18246.55	22.85	29	18450	18370	18270	18190	18090	18410	18230	50	5460	500	13160	10	1	10000000	1830	6.04	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.29	18010	20241119	1.61	23550	-22.29	20240425	18010	1.61	20241119	23550	-22.29	20240425	18010	1.61	20241119	0.12	N	036800	500	50 억	2284846	N	N	17	N	N
36	20241125	140457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18260	-30	5	-0.16	40397740	2215	107.47	18190	18340	18190	23750	12810	18290	18238.26	22.85	29	18450	18370	18270	18190	18090	18410	18230	50	5460	500	13160	10	1	10000000	1826	6.03	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.46	18010	20241119	1.39	23550	-22.46	20240425	18010	1.39	20241119	23550	-22.46	20240425	18010	1.39	20241119	0.12	N	036800	500	50 억	2284846	N	N	17	N	N
37	20241125	130452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18230	-60	5	-0.33	16567750	908	44.06	18190	18340	18190	23750	12810	18290	18246.42	22.85	33	18450	18370	18270	18190	18090	18410	18230	50	5460	500	13160	10	1	10000000	1823	6.02	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.59	18010	20241119	1.22	23550	-22.59	20240425	18010	1.22	20241119	23550	-22.59	20240425	18010	1.22	20241119	0.12	N	036800	500	50 억	2284846	N	N	17	N	N
38	20241125	120457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18240	-50	5	-0.27	10714140	587	28.48	18190	18340	18190	23750	12810	18290	18252.37	22.85	19	18450	18370	18270	18190	18090	18410	18230	50	5460	500	13160	10	1	10000000	1824	6.02	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.55	18010	20241119	1.28	23550	-22.55	20240425	18010	1.28	20241119	23550	-22.55	20240425	18010	1.28	20241119	0.12	N	036800	500	50 억	2284846	N	N	17	N	N
39	20241125	110454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	-40	5	-0.22	7593680	416	20.18	18190	18340	18190	23750	12810	18290	18254.04	22.85	3	18450	18370	18270	18190	18090	18410	18230	50	5460	500	13160	10	1	10000000	1825	6.03	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.51	18010	20241119	1.33	23550	-22.51	20240425	18010	1.33	20241119	23550	-22.51	20240425	18010	1.33	20241119	0.12	N	036800	500	50 억	2284846	N	N	17	N	N
40	20241125	100449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18220	-70	5	-0.38	2302870	126	6.11	18190	18340	18190	23750	12810	18290	18276.75	22.85	-5	18450	18370	18270	18190	18090	18410	18230	50	5460	500	13160	10	1	10000000	1822	6.02	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.63	18010	20241119	1.17	23550	-22.63	20240425	18010	1.17	20241119	23550	-22.63	20240425	18010	1.17	20241119	0.12	N	036800	500	50 억	2284846	N	N	17	N	N
41	20241125	090450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18190	-100	5	-0.55	237970	13	0.63	18190	18340	18190	23750	12810	18290	18305.38	22.85	0	18450	18370	18270	18190	18090	18410	18230	50	5460	500	13160	10	1	10000000	1819	6.01	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.76	18010	20241119	1.00	23550	-22.76	20240425	18010	1.00	20241119	23550	-22.76	20240425	18010	1.00	20241119	0.12	N	036800	500	50 억	2284846	N	N	17	N	N
42	20241122	160429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	110	2	0.61	37524900	2061	128.33	18180	18350	18170	23600	12730	18180	18206.93	22.85	98	18380	18280	18200	18100	18020	18240	18060	50	5420	500	13080	10	1	10000000	1829	6.04	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.34	18010	20241119	1.55	23550	-22.34	20240425	18010	1.55	20241119	23550	-22.34	20240425	18010	1.55	20241119	0.12	N	036800	500	50 억	2284794	N	N	17	N	N
43	20241122	150430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18290	110	2	0.61	37140880	2040	127.02	18180	18350	18170	23600	12730	18180	18206.31	22.85	99	18380	18280	18200	18100	18020	18240	18060	50	5420	500	13080	10	1	10000000	1829	6.04	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.34	18010	20241119	1.55	23550	-22.34	20240425	18010	1.55	20241119	23550	-22.34	20240425	18010	1.55	20241119	0.12	N	036800	500	50 억	2284794	N	N	0	N	N
44	20241122	140434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18200	20	2	0.11	28642810	1573	97.95	18180	18350	18170	23600	12730	18180	18209.03	22.85	55	18380	18280	18200	18100	18020	18240	18060	50	5420	500	13080	10	1	10000000	1820	6.01	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.72	18010	20241119	1.05	23550	-22.72	20240425	18010	1.05	20241119	23550	-22.72	20240425	18010	1.05	20241119	0.12	N	036800	500	50 억	2284794	N	N	0	N	N
45	20241122	130433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18350	170	2	0.94	24865190	1366	85.06	18180	18350	18170	23600	12730	18180	18202.92	22.85	33	18380	18280	18200	18100	18020	18240	18060	50	5420	500	13080	10	1	10000000	1835	6.06	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.08	18010	20241119	1.89	23550	-22.08	20240425	18010	1.89	20241119	23550	-22.08	20240425	18010	1.89	20241119	0.12	N	036800	500	50 억	2284794	N	N	0	N	N
46	20241122	120433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	70	2	0.39	21247900	1168	72.73	18180	18250	18170	23600	12730	18180	18191.70	22.85	50	18380	18280	18200	18100	18020	18240	18060	50	5420	500	13080	10	1	10000000	1825	6.03	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.51	18010	20241119	1.33	23550	-22.51	20240425	18010	1.33	20241119	23550	-22.51	20240425	18010	1.33	20241119	0.12	N	036800	500	50 억	2284794	N	N	0	N	N
47	20241122	110431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18250	70	2	0.39	14241480	783	48.75	18180	18250	18170	23600	12730	18180	18188.35	22.85	41	18380	18280	18200	18100	18020	18240	18060	50	5420	500	13080	10	1	10000000	1825	6.03	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.51	18010	20241119	1.33	23550	-22.51	20240425	18010	1.33	20241119	23550	-22.51	20240425	18010	1.33	20241119	0.12	N	036800	500	50 억	2284794	N	N	0	N	N
48	20241122	100438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18200	20	2	0.11	6383450	351	21.86	18180	18200	18180	23600	12730	18180	18186.47	22.85	0	18380	18280	18200	18100	18020	18240	18060	50	5420	500	13080	10	1	10000000	1820	6.01	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.72	18010	20241119	1.05	23550	-22.72	20240425	18010	1.05	20241119	23550	-22.72	20240425	18010	1.05	20241119	0.12	N	036800	500	50 억	2284794	N	N	0	N	N
49	20241122	090433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18180	0	3	0.00	127260	7	0.44	18180	18180	18180	23600	12730	18180	18180.00	22.85	-4	18380	18280	18200	18100	18020	18240	18060	50	5420	500	13080	10	1	10000000	1818	6.00	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.80	18010	20241119	0.94	23550	-22.80	20240425	18010	0.94	20241119	23550	-22.80	20240425	18010	0.94	20241119	0.12	N	036800	500	50 억	2284794	N	N	0	N	N
50	20241121	160431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18180	40	2	0.22	29156020	1605	45.58	18300	18300	18120	23550	12700	18140	18165.74	22.85	122	18400	18270	18180	18050	17960	18225	18005	50	5410	500	13060	10	1	10000000	1818	6.00	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.80	18010	20241119	0.94	23550	-22.80	20240425	18010	0.94	20241119	23550	-22.80	20240425	18010	0.94	20241119	0.12	N	036800	500	50 억	2284802	N	N	25	N	N
51	20241121	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18160	20	2	0.11	28611020	1575	44.73	18300	18300	18120	23550	12700	18140	18165.73	22.85	124	18400	18270	18180	18050	17960	18225	18005	50	5410	500	13060	10	1	10000000	1816	6.00	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.89	18010	20241119	0.83	23550	-22.89	20240425	18010	0.83	20241119	23550	-22.89	20240425	18010	0.83	20241119	0.12	N	036800	500	50 억	2284802	N	N	25	N	N
52	20241121	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18160	20	2	0.11	21724260	1196	33.97	18300	18300	18120	23550	12700	18140	18164.10	22.85	124	18400	18270	18180	18050	17960	18225	18005	50	5410	500	13060	10	1	10000000	1816	6.00	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.89	18010	20241119	0.83	23550	-22.89	20240425	18010	0.83	20241119	23550	-22.89	20240425	18010	0.83	20241119	0.12	N	036800	500	50 억	2284802	N	N	25	N	N
53	20241121	130435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	10	2	0.06	16782730	924	26.24	18300	18300	18120	23550	12700	18140	18163.13	22.85	91	18400	18270	18180	18050	17960	18225	18005	50	5410	500	13060	10	1	10000000	1815	5.99	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.93	18010	20241119	0.78	23550	-22.93	20240425	18010	0.78	20241119	23550	-22.93	20240425	18010	0.78	20241119	0.12	N	036800	500	50 억	2284802	N	N	25	N	N
54	20241121	120434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	10	2	0.06	9882300	544	15.45	18300	18300	18120	23550	12700	18140	18165.99	22.85	76	18400	18270	18180	18050	17960	18225	18005	50	5410	500	13060	10	1	10000000	1815	5.99	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.93	18010	20241119	0.78	23550	-22.93	20240425	18010	0.78	20241119	23550	-22.93	20240425	18010	0.78	20241119	0.12	N	036800	500	50 억	2284802	N	N	25	N	N
55	20241121	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18140	0	3	0.00	8339410	459	13.04	18300	18300	18120	23550	12700	18140	18168.65	22.85	50	18400	18270	18180	18050	17960	18225	18005	50	5410	500	13060	10	1	10000000	1814	5.99	0.52	12	0.00	3028.00	34561.00	23550	20240425	-22.97	18010	20241119	0.72	23550	-22.97	20240425	18010	0.72	20241119	23550	-22.97	20240425	18010	0.72	20241119	0.12	N	036800	500	50 억	2284802	N	N	25	N	N
56	20241121	100438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	10	2	0.06	2619710	144	4.09	18300	18300	18120	23550	12700	18140	18192.43	22.85	24	18400	18270	18180	18050	17960	18225	18005	50	5410	500	13060	10	1	10000000	1815	5.99	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.93	18010	20241119	0.78	23550	-22.93	20240425	18010	0.78	20241119	23550	-22.93	20240425	18010	0.78	20241119	0.12	N	036800	500	50 억	2284802	N	N	25	N	N
57	20241121	090436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18300	160	2	0.88	54900	3	0.09	18300	18300	18300	23550	12700	18140	18300.00	22.85	0	18400	18270	18180	18050	17960	18225	18005	50	5410	500	13060	10	1	10000000	1830	6.04	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.29	18010	20241119	1.61	23550	-22.29	20240425	18010	1.61	20241119	23550	-22.29	20240425	18010	1.61	20241119	0.12	N	036800	500	50 억	2284802	N	N	25	N	N
58	20241120	160432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18140	60	2	0.33	63937870	3521	114.24	18310	18310	18090	23500	12660	18080	18159.01	22.85	-88	18486	18282	18146	17942	17806	18215	17875	50	5420	500	13010	10	1	10000000	1814	5.99	0.52	12	0.04	3028.00	34561.00	23550	20240425	-22.97	18010	20241119	0.72	23550	-22.97	20240425	18010	0.72	20241119	23550	-22.97	20240425	18010	0.72	20241119	0.12	N	036800	500	50 억	2284892	N	N	25	N	N
59	20241120	150440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18180	100	2	0.55	63502180	3497	113.47	18310	18310	18090	23500	12660	18080	18159.04	22.85	-73	18486	18282	18146	17942	17806	18215	17875	50	5420	500	13010	10	1	10000000	1818	6.00	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.80	18010	20241119	0.94	23550	-22.80	20240425	18010	0.94	20241119	23550	-22.80	20240425	18010	0.94	20241119	0.12	N	036800	500	50 억	2284892	N	N	13	N	N
60	20241120	140440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18180	100	2	0.55	51198320	2820	91.50	18310	18310	18090	23500	12660	18080	18155.43	22.85	-73	18486	18282	18146	17942	17806	18215	17875	50	5420	500	13010	10	1	10000000	1818	6.00	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.80	18010	20241119	0.94	23550	-22.80	20240425	18010	0.94	20241119	23550	-22.80	20240425	18010	0.94	20241119	0.12	N	036800	500	50 억	2284892	N	N	13	N	N
61	20241120	130441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18180	100	2	0.55	37371600	2059	66.81	18310	18310	18090	23500	12660	18080	18150.36	22.85	-60	18486	18282	18146	17942	17806	18215	17875	50	5420	500	13010	10	1	10000000	1818	6.00	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.80	18010	20241119	0.94	23550	-22.80	20240425	18010	0.94	20241119	23550	-22.80	20240425	18010	0.94	20241119	0.12	N	036800	500	50 억	2284892	N	N	13	N	N
62	20241120	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18200	120	2	0.66	31060610	1711	55.52	18310	18310	18090	23500	12660	18080	18153.48	22.85	-50	18486	18282	18146	17942	17806	18215	17875	50	5420	500	13010	10	1	10000000	1820	6.01	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.72	18010	20241119	1.05	23550	-22.72	20240425	18010	1.05	20241119	23550	-22.72	20240425	18010	1.05	20241119	0.12	N	036800	500	50 억	2284892	N	N	13	N	N
63	20241120	110439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18200	120	2	0.66	23294070	1282	41.60	18310	18310	18100	23500	12660	18080	18170.10	22.85	-28	18486	18282	18146	17942	17806	18215	17875	50	5420	500	13010	10	1	10000000	1820	6.01	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.72	18010	20241119	1.05	23550	-22.72	20240425	18010	1.05	20241119	23550	-22.72	20240425	18010	1.05	20241119	0.12	N	036800	500	50 억	2284892	N	N	13	N	N
64	20241120	100439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18230	150	2	0.83	15116360	831	26.96	18310	18310	18100	23500	12660	18080	18190.57	22.85	-9	18486	18282	18146	17942	17806	18215	17875	50	5420	500	13010	10	1	10000000	1823	6.02	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.59	18010	20241119	1.22	23550	-22.59	20240425	18010	1.22	20241119	23550	-22.59	20240425	18010	1.22	20241119	0.12	N	036800	500	50 억	2284892	N	N	13	N	N
65	20241120	090438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18100	20	2	0.11	1189100	65	2.11	18310	18310	18100	23500	12660	18080	18293.85	22.85	-4	18486	18282	18146	17942	17806	18215	17875	50	5420	500	13010	10	1	10000000	1810	5.98	0.52	12	0.00	3028.00	34561.00	23550	20240425	-23.14	18010	20241119	0.50	23550	-23.14	20240425	18010	0.50	20241119	23550	-23.14	20240425	18010	0.50	20241119	0.12	N	036800	500	50 억	2284892	N	N	13	N	N
66	20241119	160419	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18080	-70	5	-0.39	55699310	3081	43.87	18150	18350	18010	23550	12710	18150	18078.32	22.85	184	18316	18232	18166	18082	18016	18200	18050	50	5400	500	13060	10	1	10000000	1808	5.97	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.23	18010	20241119	0.39	23550	-23.23	20240425	18010	0.39	20241119	23550	-23.23	20240425	18010	0.39	20241119	0.12	N	036800	500	50 억	2284709	N	N	13	N	N
67	20241119	150423	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18100	-50	5	-0.28	49781380	2754	39.21	18150	18350	18010	23550	12710	18150	18076.03	22.85	162	18316	18232	18166	18082	18016	18200	18050	50	5400	500	13060	10	1	10000000	1810	5.98	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.14	18010	20241119	0.50	23550	-23.14	20240425	18010	0.50	20241119	23550	-23.14	20240425	18010	0.50	20241119	0.12	N	036800	500	50 억	2284709	N	N	12	N	N
68	20241119	140421	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18090	-60	5	-0.33	46832270	2591	36.89	18150	18350	18010	23550	12710	18150	18074.98	22.85	109	18316	18232	18166	18082	18016	18200	18050	50	5400	500	13060	10	1	10000000	1809	5.97	0.52	12	0.03	3028.00	34561.00	23550	20240425	-23.18	18010	20241119	0.44	23550	-23.18	20240425	18010	0.44	20241119	23550	-23.18	20240425	18010	0.44	20241119	0.12	N	036800	500	50 억	2284709	N	N	12	N	N
69	20241119	130423	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18090	-60	5	-0.33	44951440	2487	35.41	18150	18350	18010	23550	12710	18150	18074.56	22.85	56	18316	18232	18166	18082	18016	18200	18050	50	5400	500	13060	10	1	10000000	1809	5.97	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.18	18010	20241119	0.44	23550	-23.18	20240425	18010	0.44	20241119	23550	-23.18	20240425	18010	0.44	20241119	0.12	N	036800	500	50 억	2284709	N	N	12	N	N
70	20241119	120420	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18090	-60	5	-0.33	37501460	2075	29.55	18150	18350	18010	23550	12710	18150	18072.99	22.85	11	18316	18232	18166	18082	18016	18200	18050	50	5400	500	13060	10	1	10000000	1809	5.97	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.18	18010	20241119	0.44	23550	-23.18	20240425	18010	0.44	20241119	23550	-23.18	20240425	18010	0.44	20241119	0.12	N	036800	500	50 억	2284709	N	N	12	N	N
71	20241119	110423	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18100	-50	5	-0.28	28609360	1582	22.53	18150	18350	18010	23550	12710	18150	18084.30	22.85	17	18316	18232	18166	18082	18016	18200	18050	50	5400	500	13060	10	1	10000000	1810	5.98	0.52	12	0.02	3028.00	34561.00	23550	20240425	-23.14	18010	20241119	0.50	23550	-23.14	20240425	18010	0.50	20241119	23550	-23.14	20240425	18010	0.50	20241119	0.12	N	036800	500	50 억	2284709	N	N	12	N	N
72	20241119	100434	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18240	90	2	0.50	7800050	430	6.12	18150	18350	18070	23550	12710	18150	18139.65	22.85	-26	18316	18232	18166	18082	18016	18200	18050	50	5400	500	13060	10	1	10000000	1824	6.02	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.55	18070	20241119	0.94	23550	-22.55	20240425	18070	0.94	20241119	23550	-22.55	20240425	18070	0.94	20241119	0.12	N	036800	500	50 억	2284709	N	N	12	N	N
73	20241119	090432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18150	0	3	0.00	1415580	78	1.11	18150	18150	18110	23550	12710	18150	18148.46	22.85	-13	18316	18232	18166	18082	18016	18200	18050	50	5400	500	13060	10	1	10000000	1815	5.99	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.93	18100	20241118	0.28	23550	-22.93	20240425	18100	0.28	20241118	23550	-22.93	20240425	18100	0.28	20241118	0.12	N	036800	500	50 억	2284709	N	N	12	N	N
74	20241118	160420	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18150	-100	5	-0.55	127442840	7013	165.05	18250	18250	18100	23700	12780	18250	18172.41	22.86	-714	18836	18542	18346	18052	17856	18445	17955	50	5450	500	13140	10	1	10000000	1815	5.99	0.53	12	0.07	3028.00	34561.00	23550	20240425	-22.93	18100	20241118	0.28	23550	-22.93	20240425	18100	0.28	20241118	23550	-22.93	20240425	18100	0.28	20241118	0.13	N	036800	500	50 억	2285524	N	N	12	N	N
75	20241118	150422	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18210	-40	5	-0.22	123553610	6799	160.01	18250	18250	18100	23700	12780	18250	18172.32	22.86	-702	18836	18542	18346	18052	17856	18445	17955	50	5450	500	13140	10	1	10000000	1821	6.01	0.53	12	0.07	3028.00	34561.00	23550	20240425	-22.68	18100	20241118	0.61	23550	-22.68	20240425	18100	0.61	20241118	23550	-22.68	20240425	18100	0.61	20241118	0.13	N	036800	500	50 억	2285524	N	N	17	N	N
76	20241118	140424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18220	-30	5	-0.16	113754620	6261	147.35	18250	18250	18100	23700	12780	18250	18168.76	22.86	-578	18836	18542	18346	18052	17856	18445	17955	50	5450	500	13140	10	1	10000000	1822	6.02	0.53	12	0.06	3028.00	34561.00	23550	20240425	-22.63	18100	20241118	0.66	23550	-22.63	20240425	18100	0.66	20241118	23550	-22.63	20240425	18100	0.66	20241118	0.13	N	036800	500	50 억	2285524	N	N	17	N	N
77	20241118	130421	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18210	-40	5	-0.22	96347080	5304	124.83	18250	18250	18100	23700	12780	18250	18164.98	22.86	-434	18836	18542	18346	18052	17856	18445	17955	50	5450	500	13140	10	1	10000000	1821	6.01	0.53	12	0.05	3028.00	34561.00	23550	20240425	-22.68	18100	20241118	0.61	23550	-22.68	20240425	18100	0.61	20241118	23550	-22.68	20240425	18100	0.61	20241118	0.13	N	036800	500	50 억	2285524	N	N	17	N	N
78	20241118	120424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18180	-70	5	-0.38	84442580	4650	109.44	18250	18250	18100	23700	12780	18250	18159.69	22.86	-422	18836	18542	18346	18052	17856	18445	17955	50	5450	500	13140	10	1	10000000	1818	6.00	0.53	12	0.05	3028.00	34561.00	23550	20240425	-22.80	18100	20241118	0.44	23550	-22.80	20240425	18100	0.44	20241118	23550	-22.80	20240425	18100	0.44	20241118	0.13	N	036800	500	50 억	2285524	N	N	17	N	N
79	20241118	110423	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18180	-70	5	-0.38	77643990	4276	100.64	18250	18250	18100	23700	12780	18250	18158.09	22.86	-303	18836	18542	18346	18052	17856	18445	17955	50	5450	500	13140	10	1	10000000	1818	6.00	0.53	12	0.04	3028.00	34561.00	23550	20240425	-22.80	18100	20241118	0.44	23550	-22.80	20240425	18100	0.44	20241118	23550	-22.80	20240425	18100	0.44	20241118	0.13	N	036800	500	50 억	2285524	N	N	17	N	N
80	20241118	100421	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18150	-100	5	-0.55	49050640	2699	63.52	18250	18250	18110	23700	12780	18250	18173.63	22.86	-161	18836	18542	18346	18052	17856	18445	17955	50	5450	500	13140	10	1	10000000	1815	5.99	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.93	18110	20241118	0.22	23550	-22.93	20240425	18110	0.22	20241118	23550	-22.93	20240425	18110	0.22	20241118	0.13	N	036800	500	50 억	2285524	N	N	17	N	N
81	20241118	090419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18170	-80	5	-0.44	854470	47	1.11	18250	18250	18170	23700	12780	18250	18180.21	22.86	6	18836	18542	18346	18052	17856	18445	17955	50	5450	500	13140	10	1	10000000	1817	6.00	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.85	18150	20241115	0.11	23550	-22.85	20240425	18150	0.11	20241115	23550	-22.85	20240425	18150	0.11	20241115	0.13	N	036800	500	50 억	2285524	N	N	17	N	N
82	20241115	160431	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18250	-70	5	-0.38	77379370	4248	83.28	18640	18640	18150	23800	12830	18320	18215.39	22.86	-244	18573	18446	18373	18246	18173	18410	18210	50	5480	500	13190	10	1	10000000	1825	6.03	0.53	12	0.04	3028.00	34561.00	23550	20240425	-22.51	18150	20241115	0.55	23550	-22.51	20240425	18150	0.55	20241115	23550	-22.51	20240425	18150	0.55	20241115	0.15	N	036800	500	50 억	2285900	N	N	17	N	N
83	20241115	150442	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18230	-90	5	-0.49	73018890	4009	78.59	18640	18640	18150	23800	12830	18320	18213.74	22.86	-265	18573	18446	18373	18246	18173	18410	18210	50	5480	500	13190	10	1	10000000	1823	6.02	0.53	12	0.04	3028.00	34561.00	23550	20240425	-22.59	18150	20241115	0.44	23550	-22.59	20240425	18150	0.44	20241115	23550	-22.59	20240425	18150	0.44	20241115	0.15	N	036800	500	50 억	2285900	N	N	0	N	N
84	20241115	140438	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18160	-160	5	-0.87	55615670	3053	59.85	18640	18640	18150	23800	12830	18320	18216.73	22.86	-134	18573	18446	18373	18246	18173	18410	18210	50	5480	500	13190	10	1	10000000	1816	6.00	0.53	12	0.03	3028.00	34561.00	23550	20240425	-22.89	18150	20241115	0.06	23550	-22.89	20240425	18150	0.06	20241115	23550	-22.89	20240425	18150	0.06	20241115	0.15	N	036800	500	50 억	2285900	N	N	0	N	N
85	20241115	130438	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18190	-130	5	-0.71	44125000	2420	47.44	18640	18640	18150	23800	12830	18320	18233.47	22.86	-58	18573	18446	18373	18246	18173	18410	18210	50	5480	500	13190	10	1	10000000	1819	6.01	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.76	18150	20241115	0.22	23550	-22.76	20240425	18150	0.22	20241115	23550	-22.76	20240425	18150	0.22	20241115	0.15	N	036800	500	50 억	2285900	N	N	0	N	N
86	20241115	120440	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18230	-90	5	-0.49	20815680	1139	22.33	18640	18640	18210	23800	12830	18320	18275.40	22.86	10	18573	18446	18373	18246	18173	18410	18210	50	5480	500	13190	10	1	10000000	1823	6.02	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.59	18210	20241115	0.11	23550	-22.59	20240425	18210	0.11	20241115	23550	-22.59	20240425	18210	0.11	20241115	0.15	N	036800	500	50 억	2285900	N	N	0	N	N
87	20241115	110430	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18230	-90	5	-0.49	18061680	988	19.37	18640	18640	18210	23800	12830	18320	18281.05	22.86	24	18573	18446	18373	18246	18173	18410	18210	50	5480	500	13190	10	1	10000000	1823	6.02	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.59	18210	20241115	0.11	23550	-22.59	20240425	18210	0.11	20241115	23550	-22.59	20240425	18210	0.11	20241115	0.15	N	036800	500	50 억	2285900	N	N	0	N	N
88	20241115	100431	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18300	-20	5	-0.11	16639490	910	17.84	18640	18640	18210	23800	12830	18320	18285.15	22.86	49	18573	18446	18373	18246	18173	18410	18210	50	5480	500	13190	10	1	10000000	1830	6.04	0.53	12	0.01	3028.00	34561.00	23550	20240425	-22.29	18210	20241115	0.49	23550	-22.29	20240425	18210	0.49	20241115	23550	-22.29	20240425	18210	0.49	20241115	0.15	N	036800	500	50 억	2285900	N	N	0	N	N
89	20241115	090451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18350	30	2	0.16	1065170	58	1.14	18640	18640	18350	23800	12830	18320	18365.00	22.86	49	18573	18446	18373	18246	18173	18410	18210	50	5480	500	13190	10	1	10000000	1835	6.06	0.53	12	0.00	3028.00	34561.00	23550	20240425	-22.08	18300	20241114	0.27	23550	-22.08	20240425	18300	0.27	20241114	23550	-22.08	20240425	18300	0.27	20241114	0.15	N	036800	500	50 억	2285900	N	N	0	N	N
90	20241114	160426	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18500	20	2	0.11	92369930	5021	64.39	18500	18500	18300	24000	12940	18480	18396.72	22.86	-194	18793	18636	18513	18356	18233	18575	18295	50	5520	500	13300	10	1	10000000	1850	6.11	0.54	12	0.05	3028.00	34561.00	23550	20240425	-21.44	18300	20241114	1.09	23550	-21.44	20240425	18300	1.09	20241114	23550	-21.44	20240425	18300	1.09	20241114	0.15	N	036800	500	50 억	2286202	N	N	32	N	N
91	20241114	150429	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18350	-130	5	-0.70	45572960	2481	31.82	18500	18500	18300	24000	12940	18480	18368.79	22.86	-106	18793	18636	18513	18356	18233	18575	18295	50	5520	500	13300	10	1	10000000	1835	6.06	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.08	18300	20241114	0.27	23550	-22.08	20240425	18300	0.27	20241114	23550	-22.08	20240425	18300	0.27	20241114	0.15	N	036800	500	50 억	2286202	N	N	32	N	N
92	20241114	140424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18390	-90	5	-0.49	31444030	1710	21.93	18500	18500	18350	24000	12940	18480	18388.32	22.86	-88	18793	18636	18513	18356	18233	18575	18295	50	5520	500	13300	10	1	10000000	1839	6.07	0.53	12	0.02	3028.00	34561.00	23550	20240425	-21.91	18350	20241114	0.22	23550	-21.91	20240425	18350	0.22	20241114	23550	-21.91	20240425	18350	0.22	20241114	0.15	N	036800	500	50 억	2286202	N	N	32	N	N
93	20241114	130425	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	18370	-110	5	-0.60	27624640	1502	19.26	18500	18500	18350	24000	12940	18480	18391.90	22.86	-48	18793	18636	18513	18356	18233	18575	18295	50	5520	500	13300	10	1	10000000	1837	6.07	0.53	12	0.02	3028.00	34561.00	23550	20240425	-22.00	18350	20241114	0.11	23550	-22.00	20240425	18350	0.11	20241114	23550	-22.00	20240425	18350	0.11	20241114	0.15	N	036800	500	50 억	2286202	N	N	32	N	N
94	20241114	120425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18450	-30	5	-0.16	12335410	670	8.59	18500	18500	18400	24000	12940	18480	18411.06	22.86	-44	18793	18636	18513	18356	18233	18575	18295	50	5520	500	13300	10	1	10000000	1845	6.09	0.53	12	0.01	3028.00	34561.00	23550	20240425	-21.66	18350	20240805	0.54	23550	-21.66	20240425	18350	0.54	20240805	23550	-21.66	20240425	18350	0.54	20240805	0.15	N	036800	500	50 억	2286202	N	N	32	N	N
95	20241114	110428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18480	0	3	0.00	11229340	610	7.82	18500	18500	18400	24000	12940	18480	18408.75	22.86	-5	18793	18636	18513	18356	18233	18575	18295	50	5520	500	13300	10	1	10000000	1848	6.10	0.53	12	0.01	3028.00	34561.00	23550	20240425	-21.53	18350	20240805	0.71	23550	-21.53	20240425	18350	0.71	20240805	23550	-21.53	20240425	18350	0.71	20240805	0.15	N	036800	500	50 억	2286202	N	N	32	N	N
96	20241114	100443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18410	-70	5	-0.38	129140	7	0.09	18500	18500	18410	24000	12940	18480	18448.57	22.86	-4	18793	18636	18513	18356	18233	18575	18295	50	5520	500	13300	10	1	10000000	1841	6.08	0.53	12	0.00	3028.00	34561.00	23550	20240425	-21.83	18350	20240805	0.33	23550	-21.83	20240425	18350	0.33	20240805	23550	-21.83	20240425	18350	0.33	20240805	0.15	N	036800	500	50 억	2286202	N	N	32	N	N
97	20241114	090422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18480	0	3	0.00	0	0	0.00	0	0	0	24000	12940	18480	0.00	22.86	0	18793	18636	18513	18356	18233	18575	18295	50	5520	500	13300	10	1	10000000	1848	6.10	0.53	12	0.00	3028.00	34561.00	23550	20240425	-21.53	18350	20240805	0.71	23550	-21.53	20240425	18350	0.71	20240805	23550	-21.53	20240425	18350	0.71	20240805	0.15	N	036800	500	50 억	2286202	N	N	32	N	N
98	20241113	160211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18480	-150	5	-0.81	144304040	7798	168.90	18670	18670	18390	24200	13050	18630	18505.26	22.86	-269	18876	18752	18676	18552	18476	18715	18515	50	5570	500	13410	10	1	10000000	1848	6.10	0.53	12	0.08	3028.00	34561.00	23550	20240425	-21.53	18350	20240805	0.71	23550	-21.53	20240425	18350	0.71	20240805	23550	-21.53	20240425	18350	0.71	20240805	0.16	N	036800	500	50 억	2286473	N	N	32	N	N
99	20241113	150228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18580	-50	5	-0.27	137992430	7457	161.51	18670	18670	18390	24200	13050	18630	18505.09	22.86	-258	18876	18752	18676	18552	18476	18715	18515	50	5570	500	13410	10	1	10000000	1858	6.14	0.54	12	0.07	3028.00	34561.00	23550	20240425	-21.10	18350	20240805	1.25	23550	-21.10	20240425	18350	1.25	20240805	23550	-21.10	20240425	18350	1.25	20240805	0.16	N	036800	500	50 억	2286473	N	N	60	N	N
100	20241113	140223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18570	-60	5	-0.32	102107890	5510	119.34	18670	18670	18390	24200	13050	18630	18531.38	22.86	-262	18876	18752	18676	18552	18476	18715	18515	50	5570	500	13410	10	1	10000000	1857	6.13	0.54	12	0.06	3028.00	34561.00	23550	20240425	-21.15	18350	20240805	1.20	23550	-21.15	20240425	18350	1.20	20240805	23550	-21.15	20240425	18350	1.20	20240805	0.16	N	036800	500	50 억	2286473	N	N	60	N	N
101	20241113	130222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18660	30	2	0.16	87311170	4712	102.06	18670	18670	18390	24200	13050	18630	18529.54	22.86	-227	18876	18752	18676	18552	18476	18715	18515	50	5570	500	13410	10	1	10000000	1866	6.16	0.54	12	0.05	3028.00	34561.00	23550	20240425	-20.76	18350	20240805	1.69	23550	-20.76	20240425	18350	1.69	20240805	23550	-20.76	20240425	18350	1.69	20240805	0.16	N	036800	500	50 억	2286473	N	N	60	N	N
102	20241113	120219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18570	-60	5	-0.32	79910270	4314	93.44	18670	18670	18390	24200	13050	18630	18523.47	22.86	-163	18876	18752	18676	18552	18476	18715	18515	50	5570	500	13410	10	1	10000000	1857	6.13	0.54	12	0.04	3028.00	34561.00	23550	20240425	-21.15	18350	20240805	1.20	23550	-21.15	20240425	18350	1.20	20240805	23550	-21.15	20240425	18350	1.20	20240805	0.16	N	036800	500	50 억	2286473	N	N	60	N	N
103	20241113	110219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18660	30	2	0.16	76481230	4128	89.41	18670	18670	18400	24200	13050	18630	18527.43	22.86	-165	18876	18752	18676	18552	18476	18715	18515	50	5570	500	13410	10	1	10000000	1866	6.16	0.54	12	0.04	3028.00	34561.00	23550	20240425	-20.76	18350	20240805	1.69	23550	-20.76	20240425	18350	1.69	20240805	23550	-20.76	20240425	18350	1.69	20240805	0.16	N	036800	500	50 억	2286473	N	N	60	N	N
104	20241113	100219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18670	40	2	0.21	2160490	116	2.51	18670	18670	18500	24200	13050	18630	18624.91	22.86	0	18876	18752	18676	18552	18476	18715	18515	50	5570	500	13410	10	1	10000000	1867	6.17	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.72	18350	20240805	1.74	23550	-20.72	20240425	18350	1.74	20240805	23550	-20.72	20240425	18350	1.74	20240805	0.16	N	036800	500	50 억	2286473	N	N	60	N	N
105	20241113	090214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18670	40	2	0.21	298720	16	0.35	18670	18670	18670	24200	13050	18630	18670.00	22.86	0	18876	18752	18676	18552	18476	18715	18515	50	5570	500	13410	10	1	10000000	1867	6.17	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.72	18350	20240805	1.74	23550	-20.72	20240425	18350	1.74	20240805	23550	-20.72	20240425	18350	1.74	20240805	0.16	N	036800	500	50 억	2286473	N	N	60	N	N
106	20241112	160413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18630	-200	5	-1.06	86253040	4615	213.26	18770	18800	18600	24450	13190	18830	18689.74	22.87	-216	19010	18920	18810	18720	18610	18965	18765	50	5620	500	13550	10	1	10000000	1863	6.15	0.54	12	0.05	3028.00	34561.00	23550	20240425	-20.89	18350	20240805	1.53	23550	-20.89	20240425	18350	1.53	20240805	23550	-20.89	20240425	18350	1.53	20240805	0.15	N	036800	500	50 억	2286628	N	N	58	N	N
107	20241112	150416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18770	-60	5	-0.32	82541690	4417	204.11	18770	18800	18600	24450	13190	18830	18687.27	22.87	-214	19010	18920	18810	18720	18610	18965	18765	50	5620	500	13550	10	1	10000000	1877	6.20	0.54	12	0.04	3028.00	34561.00	23550	20240425	-20.30	18350	20240805	2.29	23550	-20.30	20240425	18350	2.29	20240805	23550	-20.30	20240425	18350	2.29	20240805	0.15	N	036800	500	50 억	2286628	N	N	8	N	N
108	20241112	140422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18710	-120	5	-0.64	42451560	2273	105.04	18770	18800	18600	24450	13190	18830	18676.45	22.87	-179	19010	18920	18810	18720	18610	18965	18765	50	5620	500	13550	10	1	10000000	1871	6.18	0.54	12	0.02	3028.00	34561.00	23550	20240425	-20.55	18350	20240805	1.96	23550	-20.55	20240425	18350	1.96	20240805	23550	-20.55	20240425	18350	1.96	20240805	0.15	N	036800	500	50 억	2286628	N	N	8	N	N
109	20241112	130418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	-130	5	-0.69	27676400	1481	68.44	18770	18800	18600	24450	13190	18830	18687.64	22.87	-116	19010	18920	18810	18720	18610	18965	18765	50	5620	500	13550	10	1	10000000	1870	6.18	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.59	18350	20240805	1.91	23550	-20.59	20240425	18350	1.91	20240805	23550	-20.59	20240425	18350	1.91	20240805	0.15	N	036800	500	50 억	2286628	N	N	8	N	N
110	20241112	120417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18660	-170	5	-0.90	21588570	1155	53.37	18770	18800	18600	24450	13190	18830	18691.40	22.87	-33	19010	18920	18810	18720	18610	18965	18765	50	5620	500	13550	10	1	10000000	1866	6.16	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.76	18350	20240805	1.69	23550	-20.76	20240425	18350	1.69	20240805	23550	-20.76	20240425	18350	1.69	20240805	0.15	N	036800	500	50 억	2286628	N	N	8	N	N
111	20241112	110417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18690	-140	5	-0.74	15143450	809	37.38	18770	18800	18650	24450	13190	18830	18718.73	22.87	-28	19010	18920	18810	18720	18610	18965	18765	50	5620	500	13550	10	1	10000000	1869	6.17	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.64	18350	20240805	1.85	23550	-20.64	20240425	18350	1.85	20240805	23550	-20.64	20240425	18350	1.85	20240805	0.15	N	036800	500	50 억	2286628	N	N	8	N	N
112	20241112	100415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	-130	5	-0.69	14247330	761	35.17	18770	18800	18650	24450	13190	18830	18721.85	22.87	-17	19010	18920	18810	18720	18610	18965	18765	50	5620	500	13550	10	1	10000000	1870	6.18	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.59	18350	20240805	1.91	23550	-20.59	20240425	18350	1.91	20240805	23550	-20.59	20240425	18350	1.91	20240805	0.15	N	036800	500	50 억	2286628	N	N	8	N	N
113	20241112	090415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18800	-30	5	-0.16	75110	4	0.18	18770	18800	18770	24450	13190	18830	18777.50	22.87	-1	19010	18920	18810	18720	18610	18965	18765	50	5620	500	13550	10	1	10000000	1880	6.21	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.17	18350	20240805	2.45	23550	-20.17	20240425	18350	2.45	20240805	23550	-20.17	20240425	18350	2.45	20240805	0.15	N	036800	500	50 억	2286628	N	N	8	N	N
114	20241111	160412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18830	-130	5	-0.69	40543280	2161	84.22	18800	18900	18700	24600	13280	18960	18761.06	22.87	157	19026	18992	18966	18932	18906	19010	18950	50	5640	500	13650	10	1	10000000	1883	6.22	0.54	12	0.02	3028.00	34561.00	23550	20240425	-20.04	18350	20240805	2.62	23550	-20.04	20240425	18350	2.62	20240805	23550	-20.04	20240425	18350	2.62	20240805	0.15	N	036800	500	50 억	2286520	N	N	5	N	N
115	20241111	150426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18830	-130	5	-0.69	39866000	2125	82.81	18800	18900	18700	24600	13280	18960	18760.47	22.87	157	19026	18992	18966	18932	18906	19010	18950	50	5640	500	13650	10	1	10000000	1883	6.22	0.54	12	0.02	3028.00	34561.00	23550	20240425	-20.04	18350	20240805	2.62	23550	-20.04	20240425	18350	2.62	20240805	23550	-20.04	20240425	18350	2.62	20240805	0.15	N	036800	500	50 억	2286520	N	N	9	N	N
116	20241111	140416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18770	-190	5	-1.00	30192560	1610	62.74	18800	18900	18700	24600	13280	18960	18753.14	22.87	232	19026	18992	18966	18932	18906	19010	18950	50	5640	500	13650	10	1	10000000	1877	6.20	0.54	12	0.02	3028.00	34561.00	23550	20240425	-20.30	18350	20240805	2.29	23550	-20.30	20240425	18350	2.29	20240805	23550	-20.30	20240425	18350	2.29	20240805	0.15	N	036800	500	50 억	2286520	N	N	9	N	N
117	20241111	130415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18800	-160	5	-0.84	27695770	1477	57.56	18800	18900	18700	24600	13280	18960	18751.37	22.87	242	19026	18992	18966	18932	18906	19010	18950	50	5640	500	13650	10	1	10000000	1880	6.21	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.17	18350	20240805	2.45	23550	-20.17	20240425	18350	2.45	20240805	23550	-20.17	20240425	18350	2.45	20240805	0.15	N	036800	500	50 억	2286520	N	N	9	N	N
118	20241111	120414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18760	-200	5	-1.05	27470480	1465	57.09	18800	18900	18700	24600	13280	18960	18751.18	22.87	253	19026	18992	18966	18932	18906	19010	18950	50	5640	500	13650	10	1	10000000	1876	6.20	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.34	18350	20240805	2.23	23550	-20.34	20240425	18350	2.23	20240805	23550	-20.34	20240425	18350	2.23	20240805	0.15	N	036800	500	50 억	2286520	N	N	9	N	N
119	20241111	110415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18710	-250	5	-1.32	26571540	1417	55.22	18800	18900	18700	24600	13280	18960	18751.97	22.87	253	19026	18992	18966	18932	18906	19010	18950	50	5640	500	13650	10	1	10000000	1871	6.18	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.55	18350	20240805	1.96	23550	-20.55	20240425	18350	1.96	20240805	23550	-20.55	20240425	18350	1.96	20240805	0.15	N	036800	500	50 억	2286520	N	N	9	N	N
120	20241111	100413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18720	-240	5	-1.27	20186950	1076	41.93	18800	18900	18700	24600	13280	18960	18761.11	22.87	250	19026	18992	18966	18932	18906	19010	18950	50	5640	500	13650	10	1	10000000	1872	6.18	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.51	18350	20240805	2.02	23550	-20.51	20240425	18350	2.02	20240805	23550	-20.51	20240425	18350	2.02	20240805	0.15	N	036800	500	50 억	2286520	N	N	9	N	N
121	20241111	090412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18800	-160	5	-0.84	225600	12	0.47	18800	18800	18800	24600	13280	18960	18800.00	22.87	1	19026	18992	18966	18932	18906	19010	18950	50	5640	500	13650	10	1	10000000	1880	6.21	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.17	18350	20240805	2.45	23550	-20.17	20240425	18350	2.45	20240805	23550	-20.17	20240425	18350	2.45	20240805	0.15	N	036800	500	50 억	2286520	N	N	9	N	N
122	20241108	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18960	-40	5	-0.21	48735080	2566	107.82	18940	19000	18940	24700	13300	19000	18992.63	22.88	-1684	19093	19046	18953	18906	18813	19070	18930	50	5700	500	13680	10	1	10000000	1896	6.26	0.55	12	0.03	3028.00	34561.00	23550	20240425	-19.49	18350	20240805	3.32	23550	-19.49	20240425	18350	3.32	20240805	23550	-19.49	20240425	18350	3.32	20240805	0.15	N	036800	500	50 억	2288172	N	N	9	N	N
123	20241108	150416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18990	-10	5	-0.05	47805980	2517	105.76	18940	19000	18940	24700	13300	19000	18993.24	22.88	-1678	19093	19046	18953	18906	18813	19070	18930	50	5700	500	13680	10	1	10000000	1899	6.27	0.55	12	0.03	3028.00	34561.00	23550	20240425	-19.36	18350	20240805	3.49	23550	-19.36	20240425	18350	3.49	20240805	23550	-19.36	20240425	18350	3.49	20240805	0.15	N	036800	500	50 억	2288172	N	N	147	N	N
124	20241108	140413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19000	0	3	0.00	40268300	2120	89.08	18940	19000	18940	24700	13300	19000	18994.48	22.88	-1660	19093	19046	18953	18906	18813	19070	18930	50	5700	500	13680	10	1	10000000	1900	6.27	0.55	12	0.02	3028.00	34561.00	23550	20240425	-19.32	18350	20240805	3.54	23550	-19.32	20240425	18350	3.54	20240805	23550	-19.32	20240425	18350	3.54	20240805	0.15	N	036800	500	50 억	2288172	N	N	147	N	N
125	20241108	130413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19000	0	3	0.00	33758200	1777	74.66	18940	19000	18940	24700	13300	19000	18997.30	22.88	-1525	19093	19046	18953	18906	18813	19070	18930	50	5700	500	13680	10	1	10000000	1900	6.27	0.55	12	0.02	3028.00	34561.00	23550	20240425	-19.32	18350	20240805	3.54	23550	-19.32	20240425	18350	3.54	20240805	23550	-19.32	20240425	18350	3.54	20240805	0.15	N	036800	500	50 억	2288172	N	N	147	N	N
126	20241108	120414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18960	-40	5	-0.21	31954950	1682	70.67	18940	19000	18940	24700	13300	19000	18998.19	22.88	-1465	19093	19046	18953	18906	18813	19070	18930	50	5700	500	13680	10	1	10000000	1896	6.26	0.55	12	0.02	3028.00	34561.00	23550	20240425	-19.49	18350	20240805	3.32	23550	-19.49	20240425	18350	3.32	20240805	23550	-19.49	20240425	18350	3.32	20240805	0.15	N	036800	500	50 억	2288172	N	N	147	N	N
127	20241108	110415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19000	0	3	0.00	30853680	1624	68.24	18940	19000	18940	24700	13300	19000	18998.57	22.88	-1447	19093	19046	18953	18906	18813	19070	18930	50	5700	500	13680	10	1	10000000	1900	6.27	0.55	12	0.02	3028.00	34561.00	23550	20240425	-19.32	18350	20240805	3.54	23550	-19.32	20240425	18350	3.54	20240805	23550	-19.32	20240425	18350	3.54	20240805	0.15	N	036800	500	50 억	2288172	N	N	147	N	N
128	20241108	100417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19000	0	3	0.00	9822790	517	21.72	18940	19000	18940	24700	13300	19000	18999.59	22.88	-483	19093	19046	18953	18906	18813	19070	18930	50	5700	500	13680	10	1	10000000	1900	6.27	0.55	12	0.01	3028.00	34561.00	23550	20240425	-19.32	18350	20240805	3.54	23550	-19.32	20240425	18350	3.54	20240805	23550	-19.32	20240425	18350	3.54	20240805	0.15	N	036800	500	50 억	2288172	N	N	147	N	N
129	20241108	090409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19000	0	3	0.00	75880	4	0.17	18940	19000	18940	24700	13300	19000	18970.00	22.88	-2	19093	19046	18953	18906	18813	19070	18930	50	5700	500	13680	10	1	10000000	1900	6.27	0.55	12	0.00	3028.00	34561.00	23550	20240425	-19.32	18350	20240805	3.54	23550	-19.32	20240425	18350	3.54	20240805	23550	-19.32	20240425	18350	3.54	20240805	0.15	N	036800	500	50 억	2288172	N	N	147	N	N
130	20241107	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19000	80	2	0.42	45073160	2375	77.06	18990	19000	18860	24550	13250	18920	18978.17	22.88	777	19033	18976	18913	18856	18793	18945	18825	50	5630	500	13620	10	1	10000000	1900	6.27	0.55	12	0.02	3028.00	34561.00	23550	20240425	-19.32	18350	20240805	3.54	23550	-19.32	20240425	18350	3.54	20240805	23550	-19.32	20240425	18350	3.54	20240805	0.15	N	036800	500	50 억	2288384	N	N	147	N	N
131	20241107	150411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19000	80	2	0.42	38960020	2053	66.61	18990	19000	18860	24550	13250	18920	18977.12	22.88	744	19033	18976	18913	18856	18793	18945	18825	50	5630	500	13620	10	1	10000000	1900	6.27	0.55	12	0.02	3028.00	34561.00	23550	20240425	-19.32	18350	20240805	3.54	23550	-19.32	20240425	18350	3.54	20240805	23550	-19.32	20240425	18350	3.54	20240805	0.15	N	036800	500	50 억	2288384	N	N	33	N	N
132	20241107	140413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18990	70	2	0.37	28591090	1507	48.90	18990	19000	18860	24550	13250	18920	18972.19	22.88	351	19033	18976	18913	18856	18793	18945	18825	50	5630	500	13620	10	1	10000000	1899	6.27	0.55	12	0.02	3028.00	34561.00	23550	20240425	-19.36	18350	20240805	3.49	23550	-19.36	20240425	18350	3.49	20240805	23550	-19.36	20240425	18350	3.49	20240805	0.15	N	036800	500	50 억	2288384	N	N	33	N	N
133	20241107	130415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18990	70	2	0.37	19589850	1033	33.52	18990	19000	18860	24550	13250	18920	18964.04	22.88	-20	19033	18976	18913	18856	18793	18945	18825	50	5630	500	13620	10	1	10000000	1899	6.27	0.55	12	0.01	3028.00	34561.00	23550	20240425	-19.36	18350	20240805	3.49	23550	-19.36	20240425	18350	3.49	20240805	23550	-19.36	20240425	18350	3.49	20240805	0.15	N	036800	500	50 억	2288384	N	N	33	N	N
134	20241107	120412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18910	-10	5	-0.05	17446600	920	29.85	18990	19000	18860	24550	13250	18920	18963.70	22.88	-25	19033	18976	18913	18856	18793	18945	18825	50	5630	500	13620	10	1	10000000	1891	6.25	0.55	12	0.01	3028.00	34561.00	23550	20240425	-19.70	18350	20240805	3.05	23550	-19.70	20240425	18350	3.05	20240805	23550	-19.70	20240425	18350	3.05	20240805	0.15	N	036800	500	50 억	2288384	N	N	33	N	N
135	20241107	110411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18980	60	2	0.32	17105350	902	29.27	18990	19000	18860	24550	13250	18920	18963.80	22.88	-25	19033	18976	18913	18856	18793	18945	18825	50	5630	500	13620	10	1	10000000	1898	6.27	0.55	12	0.01	3028.00	34561.00	23550	20240425	-19.41	18350	20240805	3.43	23550	-19.41	20240425	18350	3.43	20240805	23550	-19.41	20240425	18350	3.43	20240805	0.15	N	036800	500	50 억	2288384	N	N	33	N	N
136	20241107	100412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18970	50	2	0.26	3211270	170	5.52	18990	19000	18860	24550	13250	18920	18889.82	22.88	-4	19033	18976	18913	18856	18793	18945	18825	50	5630	500	13620	10	1	10000000	1897	6.26	0.55	12	0.00	3028.00	34561.00	23550	20240425	-19.45	18350	20240805	3.38	23550	-19.45	20240425	18350	3.38	20240805	23550	-19.45	20240425	18350	3.38	20240805	0.15	N	036800	500	50 억	2288384	N	N	33	N	N
137	20241107	090411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19000	80	2	0.42	246880	13	0.42	18990	19000	18990	24550	13250	18920	18990.77	22.88	-1	19033	18976	18913	18856	18793	18945	18825	50	5630	500	13620	10	1	10000000	1900	6.27	0.55	12	0.00	3028.00	34561.00	23550	20240425	-19.32	18350	20240805	3.54	23550	-19.32	20240425	18350	3.54	20240805	23550	-19.32	20240425	18350	3.54	20240805	0.15	N	036800	500	50 억	2288384	N	N	33	N	N
138	20241106	160414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18920	30	2	0.16	57005420	3012	82.52	18930	18970	18850	24550	13230	18890	18926.10	22.88	36	19063	18976	18913	18826	18763	18945	18795	50	5660	500	13600	10	1	10000000	1892	6.25	0.55	12	0.03	3028.00	34561.00	23550	20240425	-19.66	18350	20240805	3.11	23550	-19.66	20240425	18350	3.11	20240805	23550	-19.66	20240425	18350	3.11	20240805	0.15	N	036800	500	50 억	2288375	N	N	33	N	N
139	20241106	150424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18930	40	2	0.21	55264760	2920	80.00	18930	18970	18850	24550	13230	18890	18926.29	22.88	36	19063	18976	18913	18826	18763	18945	18795	50	5660	500	13600	10	1	10000000	1893	6.25	0.55	12	0.03	3028.00	34561.00	23550	20240425	-19.62	18350	20240805	3.16	23550	-19.62	20240425	18350	3.16	20240805	23550	-19.62	20240425	18350	3.16	20240805	0.15	N	036800	500	50 억	2288375	N	N	7	N	N
140	20241106	140422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18930	40	2	0.21	50912260	2690	73.70	18930	18970	18850	24550	13230	18890	18926.49	22.88	24	19063	18976	18913	18826	18763	18945	18795	50	5660	500	13600	10	1	10000000	1893	6.25	0.55	12	0.03	3028.00	34561.00	23550	20240425	-19.62	18350	20240805	3.16	23550	-19.62	20240425	18350	3.16	20240805	23550	-19.62	20240425	18350	3.16	20240805	0.15	N	036800	500	50 억	2288375	N	N	7	N	N
141	20241106	130424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18880	-10	5	-0.05	39215950	2072	56.77	18930	18970	18850	24550	13230	18890	18926.62	22.88	16	19063	18976	18913	18826	18763	18945	18795	50	5660	500	13600	10	1	10000000	1888	6.24	0.55	12	0.02	3028.00	34561.00	23550	20240425	-19.83	18350	20240805	2.89	23550	-19.83	20240425	18350	2.89	20240805	23550	-19.83	20240425	18350	2.89	20240805	0.15	N	036800	500	50 억	2288375	N	N	7	N	N
142	20241106	120412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18930	40	2	0.21	36455040	1926	52.77	18930	18970	18850	24550	13230	18890	18927.85	22.88	22	19063	18976	18913	18826	18763	18945	18795	50	5660	500	13600	10	1	10000000	1893	6.25	0.55	12	0.02	3028.00	34561.00	23550	20240425	-19.62	18350	20240805	3.16	23550	-19.62	20240425	18350	3.16	20240805	23550	-19.62	20240425	18350	3.16	20240805	0.15	N	036800	500	50 억	2288375	N	N	7	N	N
143	20241106	110416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18970	80	2	0.42	2968000	157	4.30	18930	18970	18850	24550	13230	18890	18904.46	22.88	4	19063	18976	18913	18826	18763	18945	18795	50	5660	500	13600	10	1	10000000	1897	6.26	0.55	12	0.00	3028.00	34561.00	23550	20240425	-19.45	18350	20240805	3.38	23550	-19.45	20240425	18350	3.38	20240805	23550	-19.45	20240425	18350	3.38	20240805	0.15	N	036800	500	50 억	2288375	N	N	7	N	N
144	20241106	100416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18930	40	2	0.21	1964400	104	2.85	18930	18960	18850	24550	13230	18890	18888.46	22.88	5	19063	18976	18913	18826	18763	18945	18795	50	5660	500	13600	10	1	10000000	1893	6.25	0.55	12	0.00	3028.00	34561.00	23550	20240425	-19.62	18350	20240805	3.16	23550	-19.62	20240425	18350	3.16	20240805	23550	-19.62	20240425	18350	3.16	20240805	0.15	N	036800	500	50 억	2288375	N	N	7	N	N
145	20241106	090415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18960	70	2	0.37	208260	11	0.30	18930	18960	18930	24550	13230	18890	18932.73	22.88	-1	19063	18976	18913	18826	18763	18945	18795	50	5660	500	13600	10	1	10000000	1896	6.26	0.55	12	0.00	3028.00	34561.00	23550	20240425	-19.49	18350	20240805	3.32	23550	-19.49	20240425	18350	3.32	20240805	23550	-19.49	20240425	18350	3.32	20240805	0.15	N	036800	500	50 억	2288375	N	N	7	N	N
146	20241105	160404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18890	-100	5	-0.53	69052060	3650	70.56	19000	19000	18850	24650	13300	18990	18918.38	22.89	-573	19236	19112	18876	18752	18516	19175	18815	50	5660	500	13670	10	1	10000000	1889	6.24	0.55	12	0.04	3028.00	34561.00	23550	20240425	-19.79	18350	20240805	2.94	23550	-19.79	20240425	18350	2.94	20240805	23550	-19.79	20240425	18350	2.94	20240805	0.15	N	036800	500	50 억	2288949	N	N	7	N	N
147	20241105	150412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18950	-40	5	-0.21	67879540	3588	69.36	19000	19000	18850	24650	13300	18990	18918.49	22.89	-532	19236	19112	18876	18752	18516	19175	18815	50	5660	500	13670	10	1	10000000	1895	6.26	0.55	12	0.04	3028.00	34561.00	23550	20240425	-19.53	18350	20240805	3.27	23550	-19.53	20240425	18350	3.27	20240805	23550	-19.53	20240425	18350	3.27	20240805	0.15	N	036800	500	50 억	2288949	N	N	18	N	N
148	20241105	140408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18970	-20	5	-0.11	52602740	2780	53.74	19000	19000	18860	24650	13300	18990	18921.85	22.89	-433	19236	19112	18876	18752	18516	19175	18815	50	5660	500	13670	10	1	10000000	1897	6.26	0.55	12	0.03	3028.00	34561.00	23550	20240425	-19.45	18350	20240805	3.38	23550	-19.45	20240425	18350	3.38	20240805	23550	-19.45	20240425	18350	3.38	20240805	0.15	N	036800	500	50 억	2288949	N	N	18	N	N
149	20241105	130411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18930	-60	5	-0.32	49088080	2594	50.14	19000	19000	18860	24650	13300	18990	18923.70	22.89	-397	19236	19112	18876	18752	18516	19175	18815	50	5660	500	13670	10	1	10000000	1893	6.25	0.55	12	0.03	3028.00	34561.00	23550	20240425	-19.62	18350	20240805	3.16	23550	-19.62	20240425	18350	3.16	20240805	23550	-19.62	20240425	18350	3.16	20240805	0.15	N	036800	500	50 억	2288949	N	N	18	N	N
150	20241105	120409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18910	-80	5	-0.42	31644290	1670	32.28	19000	19000	18910	24650	13300	18990	18948.68	22.89	-256	19236	19112	18876	18752	18516	19175	18815	50	5660	500	13670	10	1	10000000	1891	6.25	0.55	12	0.02	3028.00	34561.00	23550	20240425	-19.70	18350	20240805	3.05	23550	-19.70	20240425	18350	3.05	20240805	23550	-19.70	20240425	18350	3.05	20240805	0.15	N	036800	500	50 억	2288949	N	N	18	N	N
151	20241105	110401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18940	-50	5	-0.26	24263730	1280	24.74	19000	19000	18930	24650	13300	18990	18956.04	22.89	-229	19236	19112	18876	18752	18516	19175	18815	50	5660	500	13670	10	1	10000000	1894	6.25	0.55	12	0.01	3028.00	34561.00	23550	20240425	-19.58	18350	20240805	3.22	23550	-19.58	20240425	18350	3.22	20240805	23550	-19.58	20240425	18350	3.22	20240805	0.15	N	036800	500	50 억	2288949	N	N	18	N	N
152	20241105	100409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18970	-20	5	-0.11	7210180	380	7.35	19000	19000	18940	24650	13300	18990	18974.16	22.89	-112	19236	19112	18876	18752	18516	19175	18815	50	5660	500	13670	10	1	10000000	1897	6.26	0.55	12	0.00	3028.00	34561.00	23550	20240425	-19.45	18350	20240805	3.38	23550	-19.45	20240425	18350	3.38	20240805	23550	-19.45	20240425	18350	3.38	20240805	0.15	N	036800	500	50 억	2288949	N	N	18	N	N
153	20241105	090406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18990	0	3	0.00	1215900	64	1.24	19000	19000	18990	24650	13300	18990	18998.44	22.89	-51	19236	19112	18876	18752	18516	19175	18815	50	5660	500	13670	10	1	10000000	1899	6.27	0.55	12	0.00	3028.00	34561.00	23550	20240425	-19.36	18350	20240805	3.49	23550	-19.36	20240425	18350	3.49	20240805	23550	-19.36	20240425	18350	3.49	20240805	0.15	N	036800	500	50 억	2288949	N	N	18	N	N
154	20241104	160403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18990	350	2	1.88	97134300	5168	428.17	18710	19000	18640	24200	13050	18640	18794.50	22.87	-1604	18786	18712	18646	18572	18506	18750	18610	50	5560	500	13420	10	1	10000000	1899	6.27	0.55	12	0.05	3028.00	34561.00	23550	20240425	-19.36	18350	20240805	3.49	23550	-19.36	20240425	18350	3.49	20240805	23550	-19.36	20240425	18350	3.49	20240805	0.15	N	036800	500	50 억	2287220	N	N	14	N	N
155	20241104	150412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18840	200	2	1.07	64938390	3465	287.08	18710	18860	18640	24200	13050	18640	18741.24	22.87	-1569	18786	18712	18646	18572	18506	18750	18610	50	5560	500	13420	10	1	10000000	1884	6.22	0.55	12	0.03	3028.00	34561.00	23550	20240425	-20.00	18350	20240805	2.67	23550	-20.00	20240425	18350	2.67	20240805	23550	-20.00	20240425	18350	2.67	20240805	0.15	N	036800	500	50 억	2287220	N	N	297	N	N
156	20241104	140404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18860	220	2	1.18	52891360	2826	234.13	18710	18860	18640	24200	13050	18640	18715.98	22.87	-1517	18786	18712	18646	18572	18506	18750	18610	50	5560	500	13420	10	1	10000000	1886	6.23	0.55	12	0.03	3028.00	34561.00	23550	20240425	-19.92	18350	20240805	2.78	23550	-19.92	20240425	18350	2.78	20240805	23550	-19.92	20240425	18350	2.78	20240805	0.15	N	036800	500	50 억	2287220	N	N	297	N	N
157	20241104	130336	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	60	2	0.32	37896390	2027	167.94	18710	18710	18640	24200	13050	18640	18695.80	22.87	-1322	18786	18712	18646	18572	18506	18750	18610	50	5560	500	13420	10	1	10000000	1870	6.18	0.54	12	0.02	3028.00	34561.00	23550	20240425	-20.59	18350	20240805	1.91	23550	-20.59	20240425	18350	1.91	20240805	23550	-20.59	20240425	18350	1.91	20240805	0.15	N	036800	500	50 억	2287220	N	N	297	N	N
158	20241104	120358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	60	2	0.32	16560930	886	73.41	18710	18710	18640	24200	13050	18640	18691.79	22.87	-246	18786	18712	18646	18572	18506	18750	18610	50	5560	500	13420	10	1	10000000	1870	6.18	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.59	18350	20240805	1.91	23550	-20.59	20240425	18350	1.91	20240805	23550	-20.59	20240425	18350	1.91	20240805	0.15	N	036800	500	50 억	2287220	N	N	297	N	N
159	20241104	110357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18690	50	2	0.27	1476960	79	6.55	18710	18710	18640	24200	13050	18640	18695.70	22.87	-42	18786	18712	18646	18572	18506	18750	18610	50	5560	500	13420	10	1	10000000	1869	6.17	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.64	18350	20240805	1.85	23550	-20.64	20240425	18350	1.85	20240805	23550	-20.64	20240425	18350	1.85	20240805	0.15	N	036800	500	50 억	2287220	N	N	297	N	N
160	20241104	100354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	60	2	0.32	1439570	77	6.38	18710	18710	18640	24200	13050	18640	18695.71	22.87	-40	18786	18712	18646	18572	18506	18750	18610	50	5560	500	13420	10	1	10000000	1870	6.18	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.59	18350	20240805	1.91	23550	-20.59	20240425	18350	1.91	20240805	23550	-20.59	20240425	18350	1.91	20240805	0.15	N	036800	500	50 억	2287220	N	N	297	N	N
161	20241104	090357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18700	60	2	0.32	318020	17	1.41	18710	18710	18700	24200	13050	18640	18707.06	22.87	-5	18786	18712	18646	18572	18506	18750	18610	50	5560	500	13420	10	1	10000000	1870	6.18	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.59	18350	20240805	1.91	23550	-20.59	20240425	18350	1.91	20240805	23550	-20.59	20240425	18350	1.91	20240805	0.15	N	036800	500	50 억	2287220	N	N	297	N	N
162	20241101	160346	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18640	-80	5	-0.43	22252210	1194	106.61	18580	18720	18580	24300	13110	18720	18636.69	22.87	-15	18760	18740	18720	18700	18680	18730	18690	50	5580	500	13470	10	1	10000000	1864	6.16	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.85	18350	20240805	1.58	23550	-20.85	20240425	18350	1.58	20240805	23550	-20.85	20240425	18350	1.58	20240805	0.16	N	036800	500	50 억	2287224	N	N	297	N	N
163	20241101	150356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18690	-30	5	-0.16	17662520	948	84.64	18580	18720	18580	24300	13110	18720	18631.35	22.87	-19	18760	18740	18720	18700	18680	18730	18690	50	5580	500	13470	10	1	10000000	1869	6.17	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.64	18350	20240805	1.85	23550	-20.64	20240425	18350	1.85	20240805	23550	-20.64	20240425	18350	1.85	20240805	0.16	N	036800	500	50 억	2287224	N	N	92	N	N
164	20241101	140349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18690	-30	5	-0.16	15849600	851	75.98	18580	18720	18580	24300	13110	18720	18624.68	22.87	-25	18760	18740	18720	18700	18680	18730	18690	50	5580	500	13470	10	1	10000000	1869	6.17	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.64	18350	20240805	1.85	23550	-20.64	20240425	18350	1.85	20240805	23550	-20.64	20240425	18350	1.85	20240805	0.16	N	036800	500	50 억	2287224	N	N	92	N	N
165	20241101	130424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18690	-30	5	-0.16	15681390	842	75.18	18580	18720	18580	24300	13110	18720	18623.98	22.87	-28	18760	18740	18720	18700	18680	18730	18690	50	5580	500	13470	10	1	10000000	1869	6.17	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.64	18350	20240805	1.85	23550	-20.64	20240425	18350	1.85	20240805	23550	-20.64	20240425	18350	1.85	20240805	0.16	N	036800	500	50 억	2287224	N	N	92	N	N
166	20241101	120424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18640	-80	5	-0.43	13625880	732	65.36	18580	18720	18580	24300	13110	18720	18614.59	22.87	-36	18760	18740	18720	18700	18680	18730	18690	50	5580	500	13470	10	1	10000000	1864	6.16	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.85	18350	20240805	1.58	23550	-20.85	20240425	18350	1.58	20240805	23550	-20.85	20240425	18350	1.58	20240805	0.16	N	036800	500	50 억	2287224	N	N	92	N	N
167	20241101	110422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18680	-40	5	-0.21	13047110	701	62.59	18580	18720	18580	24300	13110	18720	18612.14	22.87	-33	18760	18740	18720	18700	18680	18730	18690	50	5580	500	13470	10	1	10000000	1868	6.17	0.54	12	0.01	3028.00	34561.00	23550	20240425	-20.68	18350	20240805	1.80	23550	-20.68	20240425	18350	1.80	20240805	23550	-20.68	20240425	18350	1.80	20240805	0.16	N	036800	500	50 억	2287224	N	N	92	N	N
168	20241101	100423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18690	-30	5	-0.16	6846160	368	32.86	18580	18720	18580	24300	13110	18720	18603.70	22.87	-42	18760	18740	18720	18700	18680	18730	18690	50	5580	500	13470	10	1	10000000	1869	6.17	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.64	18350	20240805	1.85	23550	-20.64	20240425	18350	1.85	20240805	23550	-20.64	20240425	18350	1.85	20240805	0.16	N	036800	500	50 억	2287224	N	N	92	N	N
169	20241101	090422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	18720	0	3	0.00	4979720	268	23.93	18580	18720	18580	24300	13110	18720	18581.04	22.87	-40	18760	18740	18720	18700	18680	18730	18690	50	5580	500	13470	10	1	10000000	1872	6.18	0.54	12	0.00	3028.00	34561.00	23550	20240425	-20.51	18350	20240805	2.02	23550	-20.51	20240425	18350	2.02	20240805	23550	-20.51	20240425	18350	2.02	20240805	0.16	N	036800	500	50 억	2287224	N	N	92	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History