KissMeData/060150/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5190	-120	5	-2.26	299810980	57731	44.64	5280	5300	5160	6900	3720	5310	5193.24	5.28	-14776	5550	5430	5280	5160	5010	5490	5220	233	1590	500	3920	10	1	46563612	2417	140.27	0.67	12	0.12	37.00	7762.00	7890	20231123	-34.22	4660	20241115	11.37	7760	-33.12	20240111	4660	11.37	20241115	7760	-33.12	20240111	4660	11.37	20241115	0.97	N	060150	500	232 억	2459530	N	N	26	N	N
3	20241129	150630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5180	-130	5	-2.45	269875800	51949	40.17	5280	5300	5160	6900	3720	5310	5195.01	5.28	-13299	5550	5430	5280	5160	5010	5490	5220	233	1590	500	3920	10	1	46563612	2412	140.00	0.67	12	0.11	37.00	7762.00	7890	20231123	-34.35	4660	20241115	11.16	7760	-33.25	20240111	4660	11.16	20241115	7760	-33.25	20240111	4660	11.16	20241115	0.97	N	060150	500	232 억	2459530	N	N	1267	N	N
4	20241129	140631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-140	5	-2.64	250185790	48145	37.23	5280	5300	5160	6900	3720	5310	5196.51	5.28	-12159	5550	5430	5280	5160	5010	5490	5220	233	1590	500	3920	10	1	46563612	2407	139.73	0.67	12	0.10	37.00	7762.00	7890	20231123	-34.47	4660	20241115	10.94	7760	-33.38	20240111	4660	10.94	20241115	7760	-33.38	20240111	4660	10.94	20241115	0.97	N	060150	500	232 억	2459530	N	N	1267	N	N
5	20241129	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-140	5	-2.64	237793950	45748	35.37	5280	5300	5160	6900	3720	5310	5197.91	5.28	-12182	5550	5430	5280	5160	5010	5490	5220	233	1590	500	3920	10	1	46563612	2407	139.73	0.67	12	0.10	37.00	7762.00	7890	20231123	-34.47	4660	20241115	10.94	7760	-33.38	20240111	4660	10.94	20241115	7760	-33.38	20240111	4660	10.94	20241115	0.97	N	060150	500	232 억	2459530	N	N	1267	N	N
6	20241129	120632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-140	5	-2.64	211739350	40705	31.47	5280	5300	5160	6900	3720	5310	5201.80	5.28	-11587	5550	5430	5280	5160	5010	5490	5220	233	1590	500	3920	10	1	46563612	2407	139.73	0.67	12	0.09	37.00	7762.00	7890	20231123	-34.47	4660	20241115	10.94	7760	-33.38	20240111	4660	10.94	20241115	7760	-33.38	20240111	4660	10.94	20241115	0.97	N	060150	500	232 억	2459530	N	N	1267	N	N
7	20241129	110632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-140	5	-2.64	199079230	38255	29.58	5280	5300	5160	6900	3720	5310	5204.01	5.28	-11596	5550	5430	5280	5160	5010	5490	5220	233	1590	500	3920	10	1	46563612	2407	139.73	0.67	12	0.08	37.00	7762.00	7890	20231123	-34.47	4660	20241115	10.94	7760	-33.38	20240111	4660	10.94	20241115	7760	-33.38	20240111	4660	10.94	20241115	0.97	N	060150	500	232 억	2459530	N	N	1267	N	N
8	20241129	100630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-140	5	-2.64	170775440	32787	25.35	5280	5300	5160	6900	3720	5310	5208.63	5.28	-11900	5550	5430	5280	5160	5010	5490	5220	233	1590	500	3920	10	1	46563612	2407	139.73	0.67	12	0.07	37.00	7762.00	7890	20231123	-34.47	4660	20241115	10.94	7760	-33.38	20240111	4660	10.94	20241115	7760	-33.38	20240111	4660	10.94	20241115	0.97	N	060150	500	232 억	2459530	N	N	1267	N	N
9	20241129	090631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5240	-70	5	-1.32	23781690	4521	3.50	5280	5300	5240	6900	3720	5310	5260.27	5.28	-1009	5550	5430	5280	5160	5010	5490	5220	233	1590	500	3920	10	1	46563612	2440	141.62	0.68	12	0.01	37.00	7762.00	7890	20231123	-33.59	4660	20241115	12.45	7760	-32.47	20240111	4660	12.45	20241115	7760	-32.47	20240111	4660	12.45	20241115	0.97	N	060150	500	232 억	2459530	N	N	1267	N	N
10	20241128	160624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	160	2	3.11	678949530	128689	249.95	5150	5400	5130	6690	3610	5150	5275.87	5.25	11696	5223	5186	5123	5086	5023	5205	5105	233	1540	500	3810	10	1	46563612	2473	143.51	0.68	12	0.28	37.00	7762.00	7890	20231123	-32.70	4660	20241115	13.95	7760	-31.57	20240111	4660	13.95	20241115	7760	-31.57	20240111	4660	13.95	20241115	0.99	N	060150	500	232 억	2445307	N	N	1267	N	N
11	20241128	150634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	170	2	3.30	664074270	125888	244.51	5150	5400	5130	6690	3610	5150	5275.12	5.25	11555	5223	5186	5123	5086	5023	5205	5105	233	1540	500	3810	10	1	46563612	2477	143.78	0.69	12	0.27	37.00	7762.00	7890	20231123	-32.57	4660	20241115	14.16	7760	-31.44	20240111	4660	14.16	20241115	7760	-31.44	20240111	4660	14.16	20241115	0.99	N	060150	500	232 억	2445307	N	N	39	N	N
12	20241128	140633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	200	2	3.88	570741460	108286	210.32	5150	5400	5130	6690	3610	5150	5270.69	5.25	7243	5223	5186	5123	5086	5023	5205	5105	233	1540	500	3810	10	1	46563612	2491	144.59	0.69	12	0.23	37.00	7762.00	7890	20231123	-32.19	4660	20241115	14.81	7760	-31.06	20240111	4660	14.81	20241115	7760	-31.06	20240111	4660	14.81	20241115	0.99	N	060150	500	232 억	2445307	N	N	39	N	N
13	20241128	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	150	2	2.91	384693180	73543	142.84	5150	5310	5130	6690	3610	5150	5230.86	5.25	7010	5223	5186	5123	5086	5023	5205	5105	233	1540	500	3810	10	1	46563612	2468	143.24	0.68	12	0.16	37.00	7762.00	7890	20231123	-32.83	4660	20241115	13.73	7760	-31.70	20240111	4660	13.73	20241115	7760	-31.70	20240111	4660	13.73	20241115	0.99	N	060150	500	232 억	2445307	N	N	39	N	N
14	20241128	120634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	100	2	1.94	277682200	53254	103.43	5150	5250	5130	6690	3610	5150	5214.30	5.25	4398	5223	5186	5123	5086	5023	5205	5105	233	1540	500	3810	10	1	46563612	2445	141.89	0.68	12	0.11	37.00	7762.00	7890	20231123	-33.46	4660	20241115	12.66	7760	-32.35	20240111	4660	12.66	20241115	7760	-32.35	20240111	4660	12.66	20241115	0.99	N	060150	500	232 억	2445307	N	N	39	N	N
15	20241128	110636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5250	100	2	1.94	244739780	46968	91.22	5150	5250	5130	6690	3610	5150	5210.78	5.25	4689	5223	5186	5123	5086	5023	5205	5105	233	1540	500	3810	10	1	46563612	2445	141.89	0.68	12	0.10	37.00	7762.00	7890	20231123	-33.46	4660	20241115	12.66	7760	-32.35	20240111	4660	12.66	20241115	7760	-32.35	20240111	4660	12.66	20241115	0.99	N	060150	500	232 억	2445307	N	N	39	N	N
16	20241128	100634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	70	2	1.36	125975360	24239	47.08	5150	5250	5130	6690	3610	5150	5197.22	5.25	3526	5223	5186	5123	5086	5023	5205	5105	233	1540	500	3810	10	1	46563612	2431	141.08	0.67	12	0.05	37.00	7762.00	7890	20231123	-33.84	4660	20241115	12.02	7760	-32.73	20240111	4660	12.02	20241115	7760	-32.73	20240111	4660	12.02	20241115	0.99	N	060150	500	232 억	2445307	N	N	39	N	N
17	20241128	090632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5150	0	3	0.00	8223220	1597	3.10	5150	5150	5130	6690	3610	5150	5149.17	5.25	136	5223	5186	5123	5086	5023	5205	5105	233	1540	500	3810	10	1	46563612	2398	139.19	0.66	12	0.00	37.00	7762.00	7890	20231123	-34.73	4660	20241115	10.52	7760	-33.63	20240111	4660	10.52	20241115	7760	-33.63	20240111	4660	10.52	20241115	0.99	N	060150	500	232 억	2445307	N	N	39	N	N
18	20241127	160617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5150	70	2	1.38	262981110	51435	193.72	5070	5160	5060	6600	3560	5080	5112.76	5.25	1411	5166	5122	5056	5012	4946	5145	5035	233	1520	500	3750	10	1	46563612	2398	139.19	0.66	12	0.11	37.00	7762.00	7890	20231123	-34.73	4660	20241115	10.52	7760	-33.63	20240111	4660	10.52	20241115	7770	-33.72	20231127	4660	10.52	20241115	0.99	N	060150	500	232 억	2442886	N	N	39	N	N
19	20241127	150629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5130	50	2	0.98	248795350	48676	183.33	5070	5160	5060	6600	3560	5080	5111.25	5.25	1418	5166	5122	5056	5012	4946	5145	5035	233	1520	500	3750	10	1	46563612	2389	138.65	0.66	12	0.10	37.00	7762.00	7890	20231123	-34.98	4660	20241115	10.09	7760	-33.89	20240111	4660	10.09	20241115	7770	-33.98	20231127	4660	10.09	20241115	0.99	N	060150	500	232 억	2442886	N	N	170	N	N
20	20241127	140629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5130	50	2	0.98	203193140	39788	149.85	5070	5160	5060	6600	3560	5080	5106.90	5.25	586	5166	5122	5056	5012	4946	5145	5035	233	1520	500	3750	10	1	46563612	2389	138.65	0.66	12	0.09	37.00	7762.00	7890	20231123	-34.98	4660	20241115	10.09	7760	-33.89	20240111	4660	10.09	20241115	7770	-33.98	20231127	4660	10.09	20241115	0.99	N	060150	500	232 억	2442886	N	N	170	N	N
21	20241127	130624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5140	60	2	1.18	151722640	29773	112.14	5070	5160	5060	6600	3560	5080	5095.98	5.25	1027	5166	5122	5056	5012	4946	5145	5035	233	1520	500	3750	10	1	46563612	2393	138.92	0.66	12	0.06	37.00	7762.00	7890	20231123	-34.85	4660	20241115	10.30	7760	-33.76	20240111	4660	10.30	20241115	7770	-33.85	20231127	4660	10.30	20241115	0.99	N	060150	500	232 억	2442886	N	N	170	N	N
22	20241127	120629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5110	30	2	0.59	118830580	23340	87.91	5070	5160	5060	6600	3560	5080	5091.28	5.25	-284	5166	5122	5056	5012	4946	5145	5035	233	1520	500	3750	10	1	46563612	2379	138.11	0.66	12	0.05	37.00	7762.00	7890	20231123	-35.23	4660	20241115	9.66	7760	-34.15	20240111	4660	9.66	20241115	7770	-34.23	20231127	4660	9.66	20241115	0.99	N	060150	500	232 억	2442886	N	N	170	N	N
23	20241127	110628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5100	20	2	0.39	87449710	17173	64.68	5070	5160	5060	6600	3560	5080	5092.28	5.25	1905	5166	5122	5056	5012	4946	5145	5035	233	1520	500	3750	10	1	46563612	2375	137.84	0.66	12	0.04	37.00	7762.00	7890	20231123	-35.36	4660	20241115	9.44	7760	-34.28	20240111	4660	9.44	20241115	7770	-34.36	20231127	4660	9.44	20241115	0.99	N	060150	500	232 억	2442886	N	N	170	N	N
24	20241127	100628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5100	20	2	0.39	66323910	13029	49.07	5070	5160	5060	6600	3560	5080	5090.48	5.25	3129	5166	5122	5056	5012	4946	5145	5035	233	1520	500	3750	10	1	46563612	2375	137.84	0.66	12	0.03	37.00	7762.00	7890	20231123	-35.36	4660	20241115	9.44	7760	-34.28	20240111	4660	9.44	20241115	7770	-34.36	20231127	4660	9.44	20241115	0.99	N	060150	500	232 억	2442886	N	N	170	N	N
25	20241127	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	10	2	0.20	31657130	6232	23.47	5070	5090	5070	6600	3560	5080	5079.77	5.25	6035	5166	5122	5056	5012	4946	5145	5035	233	1520	500	3750	10	1	46563612	2370	137.57	0.66	12	0.01	37.00	7762.00	7890	20231123	-35.49	4660	20241115	9.23	7760	-34.41	20240111	4660	9.23	20241115	7770	-34.49	20231127	4660	9.23	20241115	0.99	N	060150	500	232 억	2442886	N	N	170	N	N
26	20241126	160620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	80	2	1.60	134305925	26538	56.02	5020	5100	4990	6500	3500	5000	5060.88	5.23	5766	5060	5030	5000	4970	4940	5045	4985	233	1500	500	3700	10	1	46563612	2365	137.30	0.65	12	0.06	37.00	7762.00	7890	20231123	-35.61	4660	20241115	9.01	7760	-34.54	20240111	4660	9.01	20241115	7770	-34.62	20231127	4660	9.01	20241115	0.99	N	060150	500	232 억	2437120	N	N	170	N	N
27	20241126	150625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	90	2	1.80	128487465	25393	53.60	5020	5100	4990	6500	3500	5000	5059.96	5.23	5616	5060	5030	5000	4970	4940	5045	4985	233	1500	500	3700	10	1	46563612	2370	137.57	0.66	12	0.05	37.00	7762.00	7890	20231123	-35.49	4660	20241115	9.23	7760	-34.41	20240111	4660	9.23	20241115	7770	-34.49	20231127	4660	9.23	20241115	0.99	N	060150	500	232 억	2437120	N	N	3	N	N
28	20241126	140622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5070	70	2	1.40	87175185	17266	36.45	5020	5090	4990	6500	3500	5000	5048.95	5.23	2698	5060	5030	5000	4970	4940	5045	4985	233	1500	500	3700	10	1	46563612	2361	137.03	0.65	12	0.04	37.00	7762.00	7890	20231123	-35.74	4660	20241115	8.80	7760	-34.66	20240111	4660	8.80	20241115	7770	-34.75	20231127	4660	8.80	20241115	0.99	N	060150	500	232 억	2437120	N	N	3	N	N
29	20241126	130622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	50	2	1.00	69023265	13682	28.88	5020	5090	4990	6500	3500	5000	5044.82	5.23	1924	5060	5030	5000	4970	4940	5045	4985	233	1500	500	3700	10	1	46563612	2351	136.49	0.65	12	0.03	37.00	7762.00	7890	20231123	-35.99	4660	20241115	8.37	7760	-34.92	20240111	4660	8.37	20241115	7770	-35.01	20231127	4660	8.37	20241115	0.99	N	060150	500	232 억	2437120	N	N	3	N	N
30	20241126	120626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	50	2	1.00	63558375	12601	26.60	5020	5090	4990	6500	3500	5000	5043.92	5.23	1818	5060	5030	5000	4970	4940	5045	4985	233	1500	500	3700	10	1	46563612	2351	136.49	0.65	12	0.03	37.00	7762.00	7890	20231123	-35.99	4660	20241115	8.37	7760	-34.92	20240111	4660	8.37	20241115	7770	-35.01	20231127	4660	8.37	20241115	0.99	N	060150	500	232 억	2437120	N	N	3	N	N
31	20241126	110630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	60	2	1.20	43948585	8714	18.39	5020	5090	4990	6500	3500	5000	5043.45	5.23	842	5060	5030	5000	4970	4940	5045	4985	233	1500	500	3700	10	1	46563612	2356	136.76	0.65	12	0.02	37.00	7762.00	7890	20231123	-35.87	4660	20241115	8.58	7760	-34.79	20240111	4660	8.58	20241115	7770	-34.88	20231127	4660	8.58	20241115	0.99	N	060150	500	232 억	2437120	N	N	3	N	N
32	20241126	100630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	30	2	0.60	17250895	3437	7.26	5020	5040	4990	6500	3500	5000	5019.17	5.23	-99	5060	5030	5000	4970	4940	5045	4985	233	1500	500	3700	10	1	46563612	2342	135.95	0.65	12	0.01	37.00	7762.00	7890	20231123	-36.25	4660	20241115	7.94	7760	-35.18	20240111	4660	7.94	20241115	7770	-35.26	20231127	4660	7.94	20241115	0.99	N	060150	500	232 억	2437120	N	N	3	N	N
33	20241126	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	-5	5	-0.10	5800350	1158	2.44	5020	5040	4995	6500	3500	5000	5008.94	5.23	-469	5060	5030	5000	4970	4940	5045	4985	233	1500	500	3700	5	1	46563612	2326	135.00	0.64	12	0.00	37.00	7762.00	7890	20231123	-36.69	4660	20241115	7.19	7760	-35.63	20240111	4660	7.19	20241115	7770	-35.71	20231127	4660	7.19	20241115	0.99	N	060150	500	232 억	2437120	N	N	3	N	N
34	20241125	160611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	35	2	0.70	236764960	47322	168.32	4970	5030	4970	6450	3480	4965	5003.27	5.19	20924	5068	5016	4978	4926	4888	5042	4952	233	1485	500	3670	10	1	46563612	2328	135.14	0.64	12	0.10	37.00	7762.00	7890	20231123	-36.63	4660	20241115	7.30	7760	-35.57	20240111	4660	7.30	20241115	7770	-35.65	20231127	4660	7.30	20241115	0.99	N	060150	500	232 억	2415767	N	N	3	N	N
35	20241125	150621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4990	25	2	0.50	228676245	45703	162.56	4970	5030	4970	6450	3480	4965	5003.53	5.19	21065	5068	5016	4978	4926	4888	5042	4952	233	1485	500	3670	5	1	46563612	2324	134.86	0.64	12	0.10	37.00	7762.00	7890	20231123	-36.76	4660	20241115	7.08	7760	-35.70	20240111	4660	7.08	20241115	7770	-35.78	20231127	4660	7.08	20241115	0.99	N	060150	500	232 억	2415767	N	N	66	N	N
36	20241125	140621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	35	2	0.70	200863725	40139	142.77	4970	5030	4970	6450	3480	4965	5004.20	5.19	19957	5068	5016	4978	4926	4888	5042	4952	233	1485	500	3670	10	1	46563612	2328	135.14	0.64	12	0.09	37.00	7762.00	7890	20231123	-36.63	4660	20241115	7.30	7760	-35.57	20240111	4660	7.30	20241115	7770	-35.65	20231127	4660	7.30	20241115	0.99	N	060150	500	232 억	2415767	N	N	66	N	N
37	20241125	130615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	55	2	1.11	142386875	28467	101.26	4970	5030	4970	6450	3480	4965	5001.82	5.19	17215	5068	5016	4978	4926	4888	5042	4952	233	1485	500	3670	10	1	46563612	2337	135.68	0.65	12	0.06	37.00	7762.00	7890	20231123	-36.38	4660	20241115	7.73	7760	-35.31	20240111	4660	7.73	20241115	7770	-35.39	20231127	4660	7.73	20241115	0.99	N	060150	500	232 억	2415767	N	N	66	N	N
38	20241125	120624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	45	2	0.91	126749985	25352	90.18	4970	5020	4970	6450	3480	4965	4999.60	5.19	15102	5068	5016	4978	4926	4888	5042	4952	233	1485	500	3670	10	1	46563612	2333	135.41	0.65	12	0.05	37.00	7762.00	7890	20231123	-36.50	4660	20241115	7.51	7760	-35.44	20240111	4660	7.51	20241115	7770	-35.52	20231127	4660	7.51	20241115	0.99	N	060150	500	232 억	2415767	N	N	66	N	N
39	20241125	110618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	35	2	0.70	101046525	20220	71.92	4970	5020	4970	6450	3480	4965	4997.36	5.19	10906	5068	5016	4978	4926	4888	5042	4952	233	1485	500	3670	10	1	46563612	2328	135.14	0.64	12	0.04	37.00	7762.00	7890	20231123	-36.63	4660	20241115	7.30	7760	-35.57	20240111	4660	7.30	20241115	7770	-35.65	20231127	4660	7.30	20241115	0.99	N	060150	500	232 억	2415767	N	N	66	N	N
40	20241125	100612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4985	20	2	0.40	42779475	8564	30.46	4970	5020	4970	6450	3480	4965	4995.27	5.19	3187	5068	5016	4978	4926	4888	5042	4952	233	1485	500	3670	5	1	46563612	2321	134.73	0.64	12	0.02	37.00	7762.00	7890	20231123	-36.82	4660	20241115	6.97	7760	-35.76	20240111	4660	6.97	20241115	7770	-35.84	20231127	4660	6.97	20241115	0.99	N	060150	500	232 억	2415767	N	N	66	N	N
41	20241125	090612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	45	2	0.91	2156800	433	1.54	4970	5010	4970	6450	3480	4965	4981.06	5.19	329	5068	5016	4978	4926	4888	5042	4952	233	1485	500	3670	10	1	46563612	2333	135.41	0.65	12	0.00	37.00	7762.00	7890	20231123	-36.50	4660	20241115	7.51	7760	-35.44	20240111	4660	7.51	20241115	7770	-35.52	20231127	4660	7.51	20241115	0.99	N	060150	500	232 억	2415767	N	N	66	N	N
42	20241122	160542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4965	-10	5	-0.20	139985770	28112	59.11	4940	5030	4940	6460	3485	4975	4979.57	5.07	705	5031	5002	4961	4932	4891	5017	4947	233	1485	500	3680	5	1	46563612	2312	134.19	0.64	12	0.06	37.00	7762.00	7890	20231123	-37.07	4660	20241115	6.55	7760	-36.02	20240111	4660	6.55	20241115	7890	-37.07	20231123	4660	6.55	20241115	0.99	N	060150	500	232 억	2360087	N	N	66	N	N
43	20241122	150547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4965	-10	5	-0.20	135548785	27218	57.23	4940	5030	4940	6460	3485	4975	4980.12	5.07	789	5031	5002	4961	4932	4891	5017	4947	233	1485	500	3680	5	1	46563612	2312	134.19	0.64	12	0.06	37.00	7762.00	7890	20231123	-37.07	4660	20241115	6.55	7760	-36.02	20240111	4660	6.55	20241115	7890	-37.07	20231123	4660	6.55	20241115	0.99	N	060150	500	232 억	2360087	N	N	36	N	N
44	20241122	140549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4980	5	2	0.10	110104030	22097	46.46	4940	5030	4940	6460	3485	4975	4982.76	5.07	2007	5031	5002	4961	4932	4891	5017	4947	233	1485	500	3680	5	1	46563612	2319	134.59	0.64	12	0.05	37.00	7762.00	7890	20231123	-36.88	4660	20241115	6.87	7760	-35.82	20240111	4660	6.87	20241115	7890	-36.88	20231123	4660	6.87	20241115	0.99	N	060150	500	232 억	2360087	N	N	36	N	N
45	20241122	130548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4990	15	2	0.30	91725685	18408	38.71	4940	5030	4940	6460	3485	4975	4982.93	5.07	2378	5031	5002	4961	4932	4891	5017	4947	233	1485	500	3680	5	1	46563612	2324	134.86	0.64	12	0.04	37.00	7762.00	7890	20231123	-36.76	4660	20241115	7.08	7760	-35.70	20240111	4660	7.08	20241115	7890	-36.76	20231123	4660	7.08	20241115	0.99	N	060150	500	232 억	2360087	N	N	36	N	N
46	20241122	120550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	20	2	0.40	72618200	14581	30.66	4940	5030	4940	6460	3485	4975	4980.33	5.07	1933	5031	5002	4961	4932	4891	5017	4947	233	1485	500	3680	5	1	46563612	2326	135.00	0.64	12	0.03	37.00	7762.00	7890	20231123	-36.69	4660	20241115	7.19	7760	-35.63	20240111	4660	7.19	20241115	7890	-36.69	20231123	4660	7.19	20241115	0.99	N	060150	500	232 억	2360087	N	N	36	N	N
47	20241122	110546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4990	15	2	0.30	63545400	12764	26.84	4940	5030	4940	6460	3485	4975	4978.49	5.07	2080	5031	5002	4961	4932	4891	5017	4947	233	1485	500	3680	5	1	46563612	2324	134.86	0.64	12	0.03	37.00	7762.00	7890	20231123	-36.76	4660	20241115	7.08	7760	-35.70	20240111	4660	7.08	20241115	7890	-36.76	20231123	4660	7.08	20241115	0.99	N	060150	500	232 억	2360087	N	N	36	N	N
48	20241122	100555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	20	2	0.40	47675885	9583	20.15	4940	5030	4940	6460	3485	4975	4975.05	5.07	2645	5031	5002	4961	4932	4891	5017	4947	233	1485	500	3680	5	1	46563612	2326	135.00	0.64	12	0.02	37.00	7762.00	7890	20231123	-36.69	4660	20241115	7.19	7760	-35.63	20240111	4660	7.19	20241115	7890	-36.69	20231123	4660	7.19	20241115	0.99	N	060150	500	232 억	2360087	N	N	36	N	N
49	20241122	090550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4965	-10	5	-0.20	4563695	923	1.94	4940	5030	4940	6460	3485	4975	4944.41	5.07	-130	5031	5002	4961	4932	4891	5017	4947	233	1485	500	3680	5	1	46563612	2312	134.19	0.64	12	0.00	37.00	7762.00	7890	20231123	-37.07	4660	20241115	6.55	7760	-36.02	20240111	4660	6.55	20241115	7890	-37.07	20231123	4660	6.55	20241115	0.99	N	060150	500	232 억	2360087	N	N	36	N	N
50	20241121	160545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4975	-5	5	-0.10	235296850	47553	165.00	4930	4990	4920	6470	3490	4980	4948.10	5.06	5945	5043	5011	4978	4946	4913	4995	4930	233	1490	500	3680	5	1	46563612	2317	134.46	0.64	12	0.10	37.00	7762.00	7890	20231123	-36.95	4660	20241115	6.76	7760	-35.89	20240111	4660	6.76	20241115	7890	-36.95	20231123	4660	6.76	20241115	0.99	N	060150	500	232 억	2354142	N	N	36	N	N
51	20241121	150557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4965	-15	5	-0.30	222107420	44899	155.79	4930	4990	4920	6470	3490	4980	4946.82	5.06	5977	5043	5011	4978	4946	4913	4995	4930	233	1490	500	3680	5	1	46563612	2312	134.19	0.64	12	0.10	37.00	7762.00	7890	20231123	-37.07	4660	20241115	6.55	7760	-36.02	20240111	4660	6.55	20241115	7890	-37.07	20231123	4660	6.55	20241115	0.99	N	060150	500	232 억	2354142	N	N	34	N	N
52	20241121	140557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4980	0	3	0.00	204530505	41361	143.51	4930	4990	4920	6470	3490	4980	4945.01	5.06	5832	5043	5011	4978	4946	4913	4995	4930	233	1490	500	3680	5	1	46563612	2319	134.59	0.64	12	0.09	37.00	7762.00	7890	20231123	-36.88	4660	20241115	6.87	7760	-35.82	20240111	4660	6.87	20241115	7890	-36.88	20231123	4660	6.87	20241115	0.99	N	060150	500	232 억	2354142	N	N	34	N	N
53	20241121	130551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4980	0	3	0.00	200792590	40610	140.91	4930	4990	4920	6470	3490	4980	4944.41	5.06	5541	5043	5011	4978	4946	4913	4995	4930	233	1490	500	3680	5	1	46563612	2319	134.59	0.64	12	0.09	37.00	7762.00	7890	20231123	-36.88	4660	20241115	6.87	7760	-35.82	20240111	4660	6.87	20241115	7890	-36.88	20231123	4660	6.87	20241115	0.99	N	060150	500	232 억	2354142	N	N	34	N	N
54	20241121	120551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4965	-15	5	-0.30	194220200	39288	136.32	4930	4990	4920	6470	3490	4980	4943.50	5.06	5520	5043	5011	4978	4946	4913	4995	4930	233	1490	500	3680	5	1	46563612	2312	134.19	0.64	12	0.08	37.00	7762.00	7890	20231123	-37.07	4660	20241115	6.55	7760	-36.02	20240111	4660	6.55	20241115	7890	-37.07	20231123	4660	6.55	20241115	0.99	N	060150	500	232 억	2354142	N	N	34	N	N
55	20241121	110552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4965	-15	5	-0.30	183495560	37126	128.82	4930	4990	4920	6470	3490	4980	4942.51	5.06	5472	5043	5011	4978	4946	4913	4995	4930	233	1490	500	3680	5	1	46563612	2312	134.19	0.64	12	0.08	37.00	7762.00	7890	20231123	-37.07	4660	20241115	6.55	7760	-36.02	20240111	4660	6.55	20241115	7890	-37.07	20231123	4660	6.55	20241115	0.99	N	060150	500	232 억	2354142	N	N	34	N	N
56	20241121	100555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4960	-20	5	-0.40	169564590	34317	119.07	4930	4990	4920	6470	3490	4980	4941.13	5.06	5512	5043	5011	4978	4946	4913	4995	4930	233	1490	500	3680	5	1	46563612	2310	134.05	0.64	12	0.07	37.00	7762.00	7890	20231123	-37.14	4660	20241115	6.44	7760	-36.08	20240111	4660	6.44	20241115	7890	-37.14	20231123	4660	6.44	20241115	0.99	N	060150	500	232 억	2354142	N	N	34	N	N
57	20241121	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4990	10	2	0.20	986845	200	0.69	4930	4990	4930	6470	3490	4980	4934.23	5.06	-36	5043	5011	4978	4946	4913	4995	4930	233	1490	500	3680	5	1	46563612	2324	134.86	0.64	12	0.00	37.00	7762.00	7890	20231123	-36.76	4660	20241115	7.08	7760	-35.70	20240111	4660	7.08	20241115	7890	-36.76	20231123	4660	7.08	20241115	0.99	N	060150	500	232 억	2354142	N	N	34	N	N
58	20241120	160548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4980	-20	5	-0.40	143329175	28810	88.98	5000	5010	4945	6500	3500	5000	4974.98	5.05	1386	5073	5036	5003	4966	4933	5020	4950	233	1500	500	3700	5	1	46563612	2319	134.59	0.64	12	0.06	37.00	7762.00	7890	20231123	-36.88	4660	20241115	6.87	7760	-35.82	20240111	4660	6.87	20241115	7890	-36.88	20231123	4660	6.87	20241115	0.99	N	060150	500	232 억	2352580	N	N	34	N	N
59	20241120	150558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4985	-15	5	-0.30	134730970	27080	83.64	5000	5010	4945	6500	3500	5000	4975.29	5.05	758	5073	5036	5003	4966	4933	5020	4950	233	1500	500	3700	5	1	46563612	2321	134.73	0.64	12	0.06	37.00	7762.00	7890	20231123	-36.82	4660	20241115	6.97	7760	-35.76	20240111	4660	6.97	20241115	7890	-36.82	20231123	4660	6.97	20241115	0.99	N	060150	500	232 억	2352580	N	N	65	N	N
60	20241120	140558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4985	-15	5	-0.30	106953995	21496	66.39	5000	5010	4945	6500	3500	5000	4975.53	5.05	806	5073	5036	5003	4966	4933	5020	4950	233	1500	500	3700	5	1	46563612	2321	134.73	0.64	12	0.05	37.00	7762.00	7890	20231123	-36.82	4660	20241115	6.97	7760	-35.76	20240111	4660	6.97	20241115	7890	-36.82	20231123	4660	6.97	20241115	0.99	N	060150	500	232 억	2352580	N	N	65	N	N
61	20241120	130558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4980	-20	5	-0.40	103936975	20890	64.52	5000	5010	4945	6500	3500	5000	4975.44	5.05	1045	5073	5036	5003	4966	4933	5020	4950	233	1500	500	3700	5	1	46563612	2319	134.59	0.64	12	0.04	37.00	7762.00	7890	20231123	-36.88	4660	20241115	6.87	7760	-35.82	20240111	4660	6.87	20241115	7890	-36.88	20231123	4660	6.87	20241115	0.99	N	060150	500	232 억	2352580	N	N	65	N	N
62	20241120	120558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4975	-25	5	-0.50	93604420	18814	58.11	5000	5010	4945	6500	3500	5000	4975.25	5.05	606	5073	5036	5003	4966	4933	5020	4950	233	1500	500	3700	5	1	46563612	2317	134.46	0.64	12	0.04	37.00	7762.00	7890	20231123	-36.95	4660	20241115	6.76	7760	-35.89	20240111	4660	6.76	20241115	7890	-36.95	20231123	4660	6.76	20241115	0.99	N	060150	500	232 억	2352580	N	N	65	N	N
63	20241120	110558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4975	-25	5	-0.50	84524180	16987	52.47	5000	5010	4945	6500	3500	5000	4975.82	5.05	607	5073	5036	5003	4966	4933	5020	4950	233	1500	500	3700	5	1	46563612	2317	134.46	0.64	12	0.04	37.00	7762.00	7890	20231123	-36.95	4660	20241115	6.76	7760	-35.89	20240111	4660	6.76	20241115	7890	-36.95	20231123	4660	6.76	20241115	0.99	N	060150	500	232 억	2352580	N	N	65	N	N
64	20241120	100558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4975	-25	5	-0.50	34436285	6926	21.39	5000	5010	4945	6500	3500	5000	4972.03	5.05	-2060	5073	5036	5003	4966	4933	5020	4950	233	1500	500	3700	5	1	46563612	2317	134.46	0.64	12	0.01	37.00	7762.00	7890	20231123	-36.95	4660	20241115	6.76	7760	-35.89	20240111	4660	6.76	20241115	7890	-36.95	20231123	4660	6.76	20241115	0.99	N	060150	500	232 억	2352580	N	N	65	N	N
65	20241120	090557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	10	2	0.20	5360010	1072	3.31	5000	5010	5000	6500	3500	5000	5000.01	5.05	610	5073	5036	5003	4966	4933	5020	4950	233	1500	500	3700	10	1	46563612	2333	135.41	0.65	12	0.00	37.00	7762.00	7890	20231123	-36.50	4660	20241115	7.51	7760	-35.44	20240111	4660	7.51	20241115	7890	-36.50	20231123	4660	7.51	20241115	0.99	N	060150	500	232 억	2352580	N	N	65	N	N
66	20241119	160528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5000	20	2	0.40	162404265	32377	67.00	5030	5040	4970	6470	3490	4980	5016.09	5.05	2052	5180	5080	4920	4820	4660	5130	4870	233	1490	500	3680	10	1	46563612	2328	135.14	0.64	12	0.07	37.00	7762.00	7890	20231123	-36.63	4660	20241115	7.30	7760	-35.57	20240111	4660	7.30	20241115	7890	-36.63	20231123	4660	7.30	20241115	0.99	N	060150	500	232 억	2350527	N	N	65	N	N
67	20241119	150535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	30	2	0.60	142552255	28407	58.79	5030	5040	4970	6470	3490	4980	5018.21	5.05	1574	5180	5080	4920	4820	4660	5130	4870	233	1490	500	3680	10	1	46563612	2333	135.41	0.65	12	0.06	37.00	7762.00	7890	20231123	-36.50	4660	20241115	7.51	7760	-35.44	20240111	4660	7.51	20241115	7890	-36.50	20231123	4660	7.51	20241115	0.99	N	060150	500	232 억	2350527	N	N	76	N	N
68	20241119	140533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	40	2	0.80	126677235	25245	52.24	5030	5040	4970	6470	3490	4980	5017.91	5.05	1969	5180	5080	4920	4820	4660	5130	4870	233	1490	500	3680	10	1	46563612	2337	135.68	0.65	12	0.05	37.00	7762.00	7890	20231123	-36.38	4660	20241115	7.73	7760	-35.31	20240111	4660	7.73	20241115	7890	-36.38	20231123	4660	7.73	20241115	0.99	N	060150	500	232 억	2350527	N	N	76	N	N
69	20241119	130535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	40	2	0.80	118748335	23664	48.97	5030	5040	4970	6470	3490	4980	5018.10	5.05	2101	5180	5080	4920	4820	4660	5130	4870	233	1490	500	3680	10	1	46563612	2337	135.68	0.65	12	0.05	37.00	7762.00	7890	20231123	-36.38	4660	20241115	7.73	7760	-35.31	20240111	4660	7.73	20241115	7890	-36.38	20231123	4660	7.73	20241115	0.99	N	060150	500	232 억	2350527	N	N	76	N	N
70	20241119	120530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	50	2	1.00	105416665	21013	43.49	5030	5040	4970	6470	3490	4980	5016.74	5.05	2064	5180	5080	4920	4820	4660	5130	4870	233	1490	500	3680	10	1	46563612	2342	135.95	0.65	12	0.05	37.00	7762.00	7890	20231123	-36.25	4660	20241115	7.94	7760	-35.18	20240111	4660	7.94	20241115	7890	-36.25	20231123	4660	7.94	20241115	0.99	N	060150	500	232 억	2350527	N	N	76	N	N
71	20241119	110536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	50	2	1.00	79478945	15854	32.81	5030	5040	4970	6470	3490	4980	5013.18	5.05	2117	5180	5080	4920	4820	4660	5130	4870	233	1490	500	3680	10	1	46563612	2342	135.95	0.65	12	0.03	37.00	7762.00	7890	20231123	-36.25	4660	20241115	7.94	7760	-35.18	20240111	4660	7.94	20241115	7890	-36.25	20231123	4660	7.94	20241115	0.99	N	060150	500	232 억	2350527	N	N	76	N	N
72	20241119	100551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5040	60	2	1.20	66355295	13243	27.41	5030	5040	4970	6470	3490	4980	5010.59	5.05	1766	5180	5080	4920	4820	4660	5130	4870	233	1490	500	3680	10	1	46563612	2347	136.22	0.65	12	0.03	37.00	7762.00	7890	20231123	-36.12	4660	20241115	8.15	7760	-35.05	20240111	4660	8.15	20241115	7890	-36.12	20231123	4660	8.15	20241115	0.99	N	060150	500	232 억	2350527	N	N	76	N	N
73	20241119	090546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4980	0	3	0.00	10639310	2128	4.40	5030	5030	4980	6470	3490	4980	4999.68	5.05	-164	5180	5080	4920	4820	4660	5130	4870	233	1490	500	3680	5	1	46563612	2319	134.59	0.64	12	0.00	37.00	7762.00	7890	20231123	-36.88	4660	20241115	6.87	7760	-35.82	20240111	4660	6.87	20241115	7890	-36.88	20231123	4660	6.87	20241115	0.99	N	060150	500	232 억	2350527	N	N	76	N	N
74	20241118	160531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4980	130	2	2.68	239886410	48321	66.80	4805	5020	4760	6300	3395	4850	4964.43	5.03	6399	4996	4922	4791	4717	4586	4960	4755	233	1450	500	3580	5	1	46563612	2319	134.59	0.64	12	0.10	37.00	7762.00	7890	20231123	-36.88	4660	20241115	6.87	7760	-35.82	20240111	4660	6.87	20241115	7890	-36.88	20231123	4660	6.87	20241115	0.99	N	060150	500	232 억	2344296	N	N	76	N	N
75	20241118	150535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	145	2	2.99	224889525	45311	62.64	4805	5020	4760	6300	3395	4850	4963.24	5.03	6093	4996	4922	4791	4717	4586	4960	4755	233	1450	500	3580	5	1	46563612	2326	135.00	0.64	12	0.10	37.00	7762.00	7890	20231123	-36.69	4660	20241115	7.19	7760	-35.63	20240111	4660	7.19	20241115	7890	-36.69	20231123	4660	7.19	20241115	0.99	N	060150	500	232 억	2344296	N	N	127	N	N
76	20241118	140536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	160	2	3.30	212966575	42922	59.34	4805	5020	4760	6300	3395	4850	4961.71	5.03	6160	4996	4922	4791	4717	4586	4960	4755	233	1450	500	3580	10	1	46563612	2333	135.41	0.65	12	0.09	37.00	7762.00	7890	20231123	-36.50	4660	20241115	7.51	7760	-35.44	20240111	4660	7.51	20241115	7890	-36.50	20231123	4660	7.51	20241115	0.99	N	060150	500	232 억	2344296	N	N	127	N	N
77	20241118	130534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	145	2	2.99	196758895	39682	54.86	4805	5020	4760	6300	3395	4850	4958.39	5.03	6613	4996	4922	4791	4717	4586	4960	4755	233	1450	500	3580	5	1	46563612	2326	135.00	0.64	12	0.09	37.00	7762.00	7890	20231123	-36.69	4660	20241115	7.19	7760	-35.63	20240111	4660	7.19	20241115	7890	-36.69	20231123	4660	7.19	20241115	0.99	N	060150	500	232 억	2344296	N	N	127	N	N
78	20241118	120537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4990	140	2	2.89	182492840	36822	50.91	4805	5020	4760	6300	3395	4850	4956.08	5.03	8000	4996	4922	4791	4717	4586	4960	4755	233	1450	500	3580	5	1	46563612	2324	134.86	0.64	12	0.08	37.00	7762.00	7890	20231123	-36.76	4660	20241115	7.08	7760	-35.70	20240111	4660	7.08	20241115	7890	-36.76	20231123	4660	7.08	20241115	0.99	N	060150	500	232 억	2344296	N	N	127	N	N
79	20241118	110534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	160	2	3.30	165185645	33359	46.12	4805	5020	4760	6300	3395	4850	4951.76	5.03	7712	4996	4922	4791	4717	4586	4960	4755	233	1450	500	3580	10	1	46563612	2333	135.41	0.65	12	0.07	37.00	7762.00	7890	20231123	-36.50	4660	20241115	7.51	7760	-35.44	20240111	4660	7.51	20241115	7890	-36.50	20231123	4660	7.51	20241115	0.99	N	060150	500	232 억	2344296	N	N	127	N	N
80	20241118	100532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	145	2	2.99	93269810	18974	26.23	4805	4995	4760	6300	3395	4850	4915.66	5.03	7423	4996	4922	4791	4717	4586	4960	4755	233	1450	500	3580	5	1	46563612	2326	135.00	0.64	12	0.04	37.00	7762.00	7890	20231123	-36.69	4660	20241115	7.19	7760	-35.63	20240111	4660	7.19	20241115	7890	-36.69	20231123	4660	7.19	20241115	0.99	N	060150	500	232 억	2344296	N	N	127	N	N
81	20241118	090529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4825	-25	5	-0.52	11300330	2358	3.26	4805	4845	4760	6300	3395	4850	4792.34	5.03	649	4996	4922	4791	4717	4586	4960	4755	233	1450	500	3580	5	1	46563612	2247	130.41	0.62	12	0.01	37.00	7762.00	7890	20231123	-38.85	4660	20241115	3.54	7760	-37.82	20240111	4660	3.54	20241115	7890	-38.85	20231123	4660	3.54	20241115	0.99	N	060150	500	232 억	2344296	N	N	127	N	N
82	20241115	160547	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4850	70	2	1.46	342904140	72315	119.60	4735	4865	4660	6210	3350	4780	4741.80	5.01	13099	5013	4896	4828	4711	4643	4872	4687	233	1430	500	3530	5	1	46563612	2258	131.08	0.62	12	0.16	37.00	7762.00	7890	20231123	-38.53	4660	20241115	4.08	7760	-37.50	20240111	4660	4.08	20241115	7890	-38.53	20231123	4660	4.08	20241115	1.00	N	060150	500	232 억	2331208	N	N	127	N	N
83	20241115	150600	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4860	80	2	1.67	337679435	71238	117.82	4735	4865	4660	6210	3350	4780	4740.16	5.01	13203	5013	4896	4828	4711	4643	4872	4687	233	1430	500	3530	5	1	46563612	2263	131.35	0.63	12	0.15	37.00	7762.00	7890	20231123	-38.40	4660	20241115	4.29	7760	-37.37	20240111	4660	4.29	20241115	7890	-38.40	20231123	4660	4.29	20241115	1.00	N	060150	500	232 억	2331208	N	N	237	N	N
84	20241115	140555	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4845	65	2	1.36	311550355	65848	108.90	4735	4850	4660	6210	3350	4780	4731.36	5.01	13540	5013	4896	4828	4711	4643	4872	4687	233	1430	500	3530	5	1	46563612	2256	130.95	0.62	12	0.14	37.00	7762.00	7890	20231123	-38.59	4660	20241115	3.97	7760	-37.56	20240111	4660	3.97	20241115	7890	-38.59	20231123	4660	3.97	20241115	1.00	N	060150	500	232 억	2331208	N	N	237	N	N
85	20241115	130555	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4815	35	2	0.73	287072780	60778	100.52	4735	4820	4660	6210	3350	4780	4723.30	5.01	12167	5013	4896	4828	4711	4643	4872	4687	233	1430	500	3530	5	1	46563612	2242	130.14	0.62	12	0.13	37.00	7762.00	7890	20231123	-38.97	4660	20241115	3.33	7760	-37.95	20240111	4660	3.33	20241115	7890	-38.97	20231123	4660	3.33	20241115	1.00	N	060150	500	232 억	2331208	N	N	237	N	N
86	20241115	120559	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4750	-30	5	-0.63	237480375	50392	83.34	4735	4780	4660	6210	3350	4780	4712.66	5.01	5028	5013	4896	4828	4711	4643	4872	4687	233	1430	500	3530	5	1	46563612	2212	128.38	0.61	12	0.11	37.00	7762.00	7890	20231123	-39.80	4660	20241115	1.93	7760	-38.79	20240111	4660	1.93	20241115	7890	-39.80	20231123	4660	1.93	20241115	1.00	N	060150	500	232 억	2331208	N	N	237	N	N
87	20241115	110545	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4760	-20	5	-0.42	224681955	47699	78.89	4735	4780	4660	6210	3350	4780	4710.41	5.01	5484	5013	4896	4828	4711	4643	4872	4687	233	1430	500	3530	5	1	46563612	2216	128.65	0.61	12	0.10	37.00	7762.00	7890	20231123	-39.67	4660	20241115	2.15	7760	-38.66	20240111	4660	2.15	20241115	7890	-39.67	20231123	4660	2.15	20241115	1.00	N	060150	500	232 억	2331208	N	N	237	N	N
88	20241115	100545	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4680	-100	5	-2.09	149746225	31744	52.50	4735	4780	4675	6210	3350	4780	4717.31	5.01	3204	5013	4896	4828	4711	4643	4872	4687	233	1430	500	3530	5	1	46563612	2179	126.49	0.60	12	0.07	37.00	7762.00	7890	20231123	-40.68	4675	20241115	0.11	7760	-39.69	20240111	4675	0.11	20241115	7890	-40.68	20231123	4675	0.11	20241115	1.00	N	060150	500	232 억	2331208	N	N	237	N	N
89	20241115	090550	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4760	-20	5	-0.42	9699845	2043	3.38	4735	4780	4715	6210	3350	4780	4747.84	5.01	-941	5013	4896	4828	4711	4643	4872	4687	233	1430	500	3530	5	1	46563612	2216	128.65	0.61	12	0.00	37.00	7762.00	7890	20231123	-39.67	4715	20241115	0.95	7760	-38.66	20240111	4715	0.95	20241115	7890	-39.67	20231123	4715	0.95	20241115	1.00	N	060150	500	232 억	2331208	N	N	237	N	N
90	20241114	160540	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4800	-10	5	-0.21	272671565	56245	45.28	4780	4945	4780	6250	3370	4810	4847.93	4.99	6448	5130	4970	4890	4730	4650	4930	4690	233	1440	500	3550	5	1	46563612	2235	129.73	0.62	12	0.12	37.00	7762.00	7890	20231123	-39.16	4780	20241114	0.42	7760	-38.14	20240111	4780	0.42	20241114	7890	-39.16	20231123	4780	0.42	20241114	1.01	N	060150	500	232 억	2324961	N	N	430	N	N
91	20241114	150544	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4795	-15	5	-0.31	238925855	49217	39.62	4780	4945	4780	6250	3370	4810	4854.55	4.99	4541	5130	4970	4890	4730	4650	4930	4690	233	1440	500	3550	5	1	46563612	2233	129.59	0.62	12	0.11	37.00	7762.00	7890	20231123	-39.23	4780	20241114	0.31	7760	-38.21	20240111	4780	0.31	20241114	7890	-39.23	20231123	4780	0.31	20241114	1.01	N	060150	500	232 억	2324961	N	N	430	N	N
92	20241114	140539	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4870	60	2	1.25	161541865	33159	26.70	4780	4945	4780	6250	3370	4810	4871.75	4.99	917	5130	4970	4890	4730	4650	4930	4690	233	1440	500	3550	5	1	46563612	2268	131.62	0.63	12	0.07	37.00	7762.00	7890	20231123	-38.28	4780	20241114	1.88	7760	-37.24	20240111	4780	1.88	20241114	7890	-38.28	20231123	4780	1.88	20241114	1.01	N	060150	500	232 억	2324961	N	N	430	N	N
93	20241114	130540	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4860	50	2	1.04	153862495	31579	25.42	4780	4945	4780	6250	3370	4810	4872.32	4.99	1048	5130	4970	4890	4730	4650	4930	4690	233	1440	500	3550	5	1	46563612	2263	131.35	0.63	12	0.07	37.00	7762.00	7890	20231123	-38.40	4780	20241114	1.67	7760	-37.37	20240111	4780	1.67	20241114	7890	-38.40	20231123	4780	1.67	20241114	1.01	N	060150	500	232 억	2324961	N	N	430	N	N
94	20241114	120540	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4870	60	2	1.25	131267440	26928	21.68	4780	4945	4780	6250	3370	4810	4874.78	4.99	1236	5130	4970	4890	4730	4650	4930	4690	233	1440	500	3550	5	1	46563612	2268	131.62	0.63	12	0.06	37.00	7762.00	7890	20231123	-38.28	4780	20241114	1.88	7760	-37.24	20240111	4780	1.88	20241114	7890	-38.28	20231123	4780	1.88	20241114	1.01	N	060150	500	232 억	2324961	N	N	430	N	N
95	20241114	110541	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4920	110	2	2.29	96045985	19716	15.87	4780	4945	4780	6250	3370	4810	4871.51	4.99	4707	5130	4970	4890	4730	4650	4930	4690	233	1440	500	3550	5	1	46563612	2291	132.97	0.63	12	0.04	37.00	7762.00	7890	20231123	-37.64	4780	20241114	2.93	7760	-36.60	20240111	4780	2.93	20241114	7890	-37.64	20231123	4780	2.93	20241114	1.01	N	060150	500	232 억	2324961	N	N	430	N	N
96	20241114	100600	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4810	0	3	0.00	7563200	1578	1.27	4780	4845	4780	6250	3370	4810	4792.79	4.99	505	5130	4970	4890	4730	4650	4930	4690	233	1440	500	3550	5	1	46563612	2240	130.00	0.62	12	0.00	37.00	7762.00	7890	20231123	-39.04	4780	20241114	0.63	7760	-38.02	20240111	4780	0.63	20241114	7890	-39.04	20231123	4780	0.63	20241114	1.01	N	060150	500	232 억	2324961	N	N	430	N	N
97	20241114	090535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4810	0	3	0.00	0	0	0.00	0	0	0	6250	3370	4810	0.00	4.99	0	5130	4970	4890	4730	4650	4930	4690	233	1440	500	3550	5	1	46563612	2240	130.00	0.62	12	0.00	37.00	7762.00	7890	20231123	-39.04	4810	20241113	0.00	7760	-38.02	20240111	4810	0.00	20241113	7890	-39.04	20231123	4810	0.00	20241113	1.01	N	060150	500	232 억	2324961	N	N	430	N	N
98	20241113	160312	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4810	-240	5	-4.75	606433850	123359	90.63	5000	5050	4810	6560	3540	5050	4916.06	5.03	-18335	5303	5176	5103	4976	4903	5140	4940	233	1510	500	3730	5	1	46563612	2240	130.00	0.62	12	0.26	37.00	7762.00	7900	20231106	-39.11	4810	20241113	0.00	7760	-38.02	20240111	4810	0.00	20241113	7890	-39.04	20231123	4810	0.00	20241113	1.01	N	060150	500	232 억	2343596	N	N	430	N	N
99	20241113	150332	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4820	-230	5	-4.55	575162315	116875	85.87	5000	5050	4820	6560	3540	5050	4921.17	5.03	-18339	5303	5176	5103	4976	4903	5140	4940	233	1510	500	3730	5	1	46563612	2244	130.27	0.62	12	0.25	37.00	7762.00	7900	20231106	-38.99	4820	20241113	0.00	7760	-37.89	20240111	4820	0.00	20241113	7890	-38.91	20231123	4820	0.00	20241113	1.01	N	060150	500	232 억	2343596	N	N	149	N	N
100	20241113	140328	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4845	-205	5	-4.06	509388425	103279	75.88	5000	5050	4835	6560	3540	5050	4932.16	5.03	-15751	5303	5176	5103	4976	4903	5140	4940	233	1510	500	3730	5	1	46563612	2256	130.95	0.62	12	0.22	37.00	7762.00	7900	20231106	-38.67	4835	20241113	0.21	7760	-37.56	20240111	4835	0.21	20241113	7890	-38.59	20231123	4835	0.21	20241113	1.01	N	060150	500	232 억	2343596	N	N	149	N	N
101	20241113	130326	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4925	-125	5	-2.48	324604305	65435	48.08	5000	5050	4915	6560	3540	5050	4960.71	5.03	-332	5303	5176	5103	4976	4903	5140	4940	233	1510	500	3730	5	1	46563612	2293	133.11	0.63	12	0.14	37.00	7762.00	7900	20231106	-37.66	4915	20241113	0.20	7760	-36.53	20240111	4915	0.20	20241113	7890	-37.58	20231123	4915	0.20	20241113	1.01	N	060150	500	232 억	2343596	N	N	149	N	N
102	20241113	120325	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4925	-125	5	-2.48	269822260	54300	39.89	5000	5050	4920	6560	3540	5050	4969.10	5.03	14	5303	5176	5103	4976	4903	5140	4940	233	1510	500	3730	5	1	46563612	2293	133.11	0.63	12	0.12	37.00	7762.00	7900	20231106	-37.66	4920	20241113	0.10	7760	-36.53	20240111	4920	0.10	20241113	7890	-37.58	20231123	4920	0.10	20241113	1.01	N	060150	500	232 억	2343596	N	N	149	N	N
103	20241113	110323	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4930	-120	5	-2.38	233204905	46868	34.43	5000	5050	4925	6560	3540	5050	4975.78	5.03	790	5303	5176	5103	4976	4903	5140	4940	233	1510	500	3730	5	1	46563612	2296	133.24	0.64	12	0.10	37.00	7762.00	7900	20231106	-37.59	4925	20241113	0.10	7760	-36.47	20240111	4925	0.10	20241113	7890	-37.52	20231123	4925	0.10	20241113	1.01	N	060150	500	232 억	2343596	N	N	149	N	N
104	20241113	100324	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	4980	-70	5	-1.39	145017530	29056	21.35	5000	5050	4960	6560	3540	5050	4990.97	5.03	3552	5303	5176	5103	4976	4903	5140	4940	233	1510	500	3730	5	1	46563612	2319	134.59	0.64	12	0.06	37.00	7762.00	7900	20231106	-36.96	4960	20241113	0.40	7760	-35.82	20240111	4960	0.40	20241113	7890	-36.88	20231123	4960	0.40	20241113	1.01	N	060150	500	232 억	2343596	N	N	149	N	N
105	20241113	090317	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5010	-40	5	-0.79	13208565	2640	1.94	5000	5050	4990	6560	3540	5050	5003.24	5.03	589	5303	5176	5103	4976	4903	5140	4940	233	1510	500	3730	10	1	46563612	2333	135.41	0.65	12	0.01	37.00	7762.00	7900	20231106	-36.58	4990	20241113	0.40	7760	-35.44	20240111	4990	0.40	20241113	7890	-36.50	20231123	4990	0.40	20241113	1.01	N	060150	500	232 억	2343596	N	N	149	N	N
106	20241112	160522	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5050	-190	5	-3.63	690354580	135933	102.37	5180	5230	5030	6810	3670	5240	5078.68	4.95	29212	5593	5416	5323	5146	5053	5370	5100	233	1570	500	3870	10	1	46563612	2351	136.49	0.65	12	0.29	37.00	7762.00	7900	20231106	-36.08	5030	20241112	0.40	7760	-34.92	20240111	5030	0.40	20241112	7890	-35.99	20231123	5030	0.40	20241112	1.01	N	060150	500	232 억	2305332	N	N	149	N	N
107	20241112	150525	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5060	-180	5	-3.44	622553170	122495	92.25	5180	5230	5030	6810	3670	5240	5082.27	4.95	29139	5593	5416	5323	5146	5053	5370	5100	233	1570	500	3870	10	1	46563612	2356	136.76	0.65	12	0.26	37.00	7762.00	7900	20231106	-35.95	5030	20241112	0.60	7760	-34.79	20240111	5030	0.60	20241112	7890	-35.87	20231123	5030	0.60	20241112	1.01	N	060150	500	232 억	2305332	N	N	189	N	N
108	20241112	140533	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5060	-180	5	-3.44	534655690	105111	79.16	5180	5230	5030	6810	3670	5240	5086.58	4.95	24612	5593	5416	5323	5146	5053	5370	5100	233	1570	500	3870	10	1	46563612	2356	136.76	0.65	12	0.23	37.00	7762.00	7900	20231106	-35.95	5030	20241112	0.60	7760	-34.79	20240111	5030	0.60	20241112	7890	-35.87	20231123	5030	0.60	20241112	1.01	N	060150	500	232 억	2305332	N	N	189	N	N
109	20241112	130527	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5100	-140	5	-2.67	380969270	74742	56.29	5180	5230	5030	6810	3670	5240	5097.12	4.95	12136	5593	5416	5323	5146	5053	5370	5100	233	1570	500	3870	10	1	46563612	2375	137.84	0.66	12	0.16	37.00	7762.00	7900	20231106	-35.44	5030	20241112	1.39	7760	-34.28	20240111	5030	1.39	20241112	7890	-35.36	20231123	5030	1.39	20241112	1.01	N	060150	500	232 억	2305332	N	N	189	N	N
110	20241112	120527	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5130	-110	5	-2.10	355333920	69718	52.50	5180	5230	5030	6810	3670	5240	5096.73	4.95	12195	5593	5416	5323	5146	5053	5370	5100	233	1570	500	3870	10	1	46563612	2389	138.65	0.66	12	0.15	37.00	7762.00	7900	20231106	-35.06	5030	20241112	1.99	7760	-33.89	20240111	5030	1.99	20241112	7890	-34.98	20231123	5030	1.99	20241112	1.01	N	060150	500	232 억	2305332	N	N	189	N	N
111	20241112	110526	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5130	-110	5	-2.10	344804790	67668	50.96	5180	5230	5030	6810	3670	5240	5095.54	4.95	12761	5593	5416	5323	5146	5053	5370	5100	233	1570	500	3870	10	1	46563612	2389	138.65	0.66	12	0.15	37.00	7762.00	7900	20231106	-35.06	5030	20241112	1.99	7760	-33.89	20240111	5030	1.99	20241112	7890	-34.98	20231123	5030	1.99	20241112	1.01	N	060150	500	232 억	2305332	N	N	189	N	N
112	20241112	100525	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5120	-120	5	-2.29	314167020	61690	46.46	5180	5230	5030	6810	3670	5240	5092.67	4.95	11253	5593	5416	5323	5146	5053	5370	5100	233	1570	500	3870	10	1	46563612	2384	138.38	0.66	12	0.13	37.00	7762.00	7900	20231106	-35.19	5030	20241112	1.79	7760	-34.02	20240111	5030	1.79	20241112	7890	-35.11	20231123	5030	1.79	20241112	1.01	N	060150	500	232 억	2305332	N	N	189	N	N
113	20241112	090525	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5180	-60	5	-1.15	19017870	3663	2.76	5180	5230	5180	6810	3670	5240	5191.88	4.95	-631	5593	5416	5323	5146	5053	5370	5100	233	1570	500	3870	10	1	46563612	2412	140.00	0.67	12	0.01	37.00	7762.00	7900	20231106	-34.43	5180	20241112	0.00	7760	-33.25	20240111	5180	0.00	20241112	7890	-34.35	20231123	5180	0.00	20241112	1.01	N	060150	500	232 억	2305332	N	N	189	N	N
114	20241111	160522	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5240	-260	5	-4.73	702870580	132751	418.19	5500	5500	5230	7150	3850	5500	5294.78	5.01	-25723	5606	5552	5506	5452	5406	5580	5480	233	1650	500	4070	10	1	46563612	2440	141.62	0.68	12	0.29	37.00	7762.00	7900	20231106	-33.67	5230	20241111	0.19	7760	-32.47	20240111	5230	0.19	20241111	7890	-33.59	20231123	5230	0.19	20241111	1.01	N	060150	500	232 억	2331069	N	N	189	N	N
115	20241111	150539	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5250	-250	5	-4.55	673102810	127077	400.32	5500	5500	5230	7150	3850	5500	5296.81	5.01	-24716	5606	5552	5506	5452	5406	5580	5480	233	1650	500	4070	10	1	46563612	2445	141.89	0.68	12	0.27	37.00	7762.00	7900	20231106	-33.54	5230	20241111	0.38	7760	-32.35	20240111	5230	0.38	20241111	7890	-33.46	20231123	5230	0.38	20241111	1.01	N	060150	500	232 억	2331069	N	N	116	N	N
116	20241111	140529	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5240	-260	5	-4.73	635249580	119864	377.60	5500	5500	5230	7150	3850	5500	5299.75	5.01	-23714	5606	5552	5506	5452	5406	5580	5480	233	1650	500	4070	10	1	46563612	2440	141.62	0.68	12	0.26	37.00	7762.00	7900	20231106	-33.67	5230	20241111	0.19	7760	-32.47	20240111	5230	0.19	20241111	7890	-33.59	20231123	5230	0.19	20241111	1.01	N	060150	500	232 억	2331069	N	N	116	N	N
117	20241111	130527	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5250	-250	5	-4.55	605776290	114252	359.92	5500	5500	5230	7150	3850	5500	5302.11	5.01	-23064	5606	5552	5506	5452	5406	5580	5480	233	1650	500	4070	10	1	46563612	2445	141.89	0.68	12	0.25	37.00	7762.00	7900	20231106	-33.54	5230	20241111	0.38	7760	-32.35	20240111	5230	0.38	20241111	7890	-33.46	20231123	5230	0.38	20241111	1.01	N	060150	500	232 억	2331069	N	N	116	N	N
118	20241111	120524	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5250	-250	5	-4.55	504242320	94902	298.96	5500	5500	5230	7150	3850	5500	5313.29	5.01	-21162	5606	5552	5506	5452	5406	5580	5480	233	1650	500	4070	10	1	46563612	2445	141.89	0.68	12	0.20	37.00	7762.00	7900	20231106	-33.54	5230	20241111	0.38	7760	-32.35	20240111	5230	0.38	20241111	7890	-33.46	20231123	5230	0.38	20241111	1.01	N	060150	500	232 억	2331069	N	N	116	N	N
119	20241111	110524	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5280	-220	5	-4.00	348190380	65285	205.66	5500	5500	5260	7150	3850	5500	5333.39	5.01	-13108	5606	5552	5506	5452	5406	5580	5480	233	1650	500	4070	10	1	46563612	2459	142.70	0.68	12	0.14	37.00	7762.00	7900	20231106	-33.16	5260	20241111	0.38	7760	-31.96	20240111	5260	0.38	20241111	7890	-33.08	20231123	5260	0.38	20241111	1.01	N	060150	500	232 억	2331069	N	N	116	N	N
120	20241111	100522	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5300	-200	5	-3.64	218336950	40693	128.19	5500	5500	5280	7150	3850	5500	5365.47	5.01	-5705	5606	5552	5506	5452	5406	5580	5480	233	1650	500	4070	10	1	46563612	2468	143.24	0.68	12	0.09	37.00	7762.00	7900	20231106	-32.91	5280	20241111	0.38	7760	-31.70	20240111	5280	0.38	20241111	7890	-32.83	20231123	5280	0.38	20241111	1.01	N	060150	500	232 억	2331069	N	N	116	N	N
121	20241111	090520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-50	5	-0.91	14579830	2666	8.40	5500	5500	5450	7150	3850	5500	5468.80	5.01	423	5606	5552	5506	5452	5406	5580	5480	233	1650	500	4070	10	1	46563612	2538	147.30	0.70	12	0.01	37.00	7762.00	7900	20231106	-31.01	5400	20241025	0.93	7760	-29.77	20240111	5400	0.93	20241025	7890	-30.93	20231123	5400	0.93	20241025	1.01	N	060150	500	232 억	2331069	N	N	116	N	N
122	20241108	160517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	40	2	0.73	175341160	31697	78.24	5460	5560	5460	7090	3830	5460	5531.79	4.99	6717	5593	5526	5483	5416	5373	5505	5395	233	1630	500	4040	10	1	46563612	2561	148.65	0.71	12	0.07	37.00	7762.00	7900	20231106	-30.38	5400	20241025	1.85	7760	-29.12	20240111	5400	1.85	20241025	7890	-30.29	20231123	5400	1.85	20241025	1.00	N	060150	500	232 억	2324355	N	N	116	N	N
123	20241108	150523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	70	2	1.28	153488210	27729	68.44	5460	5560	5460	7090	3830	5460	5535.30	4.99	6192	5593	5526	5483	5416	5373	5505	5395	233	1630	500	4040	10	1	46563612	2575	149.46	0.71	12	0.06	37.00	7762.00	7900	20231106	-30.00	5400	20241025	2.41	7760	-28.74	20240111	5400	2.41	20241025	7890	-29.91	20231123	5400	2.41	20241025	1.00	N	060150	500	232 억	2324355	N	N	883	N	N
124	20241108	140523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	70	2	1.28	142115800	25671	63.36	5460	5560	5460	7090	3830	5460	5536.04	4.99	6192	5593	5526	5483	5416	5373	5505	5395	233	1630	500	4040	10	1	46563612	2575	149.46	0.71	12	0.06	37.00	7762.00	7900	20231106	-30.00	5400	20241025	2.41	7760	-28.74	20240111	5400	2.41	20241025	7890	-29.91	20231123	5400	2.41	20241025	1.00	N	060150	500	232 억	2324355	N	N	883	N	N
125	20241108	130523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	90	2	1.65	127512730	23032	56.85	5460	5560	5460	7090	3830	5460	5536.33	4.99	5410	5593	5526	5483	5416	5373	5505	5395	233	1630	500	4040	10	1	46563612	2584	150.00	0.72	12	0.05	37.00	7762.00	7900	20231106	-29.75	5400	20241025	2.78	7760	-28.48	20240111	5400	2.78	20241025	7890	-29.66	20231123	5400	2.78	20241025	1.00	N	060150	500	232 억	2324355	N	N	883	N	N
126	20241108	120522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	80	2	1.47	105863800	19131	47.22	5460	5560	5460	7090	3830	5460	5533.63	4.99	3902	5593	5526	5483	5416	5373	5505	5395	233	1630	500	4040	10	1	46563612	2580	149.73	0.71	12	0.04	37.00	7762.00	7900	20231106	-29.87	5400	20241025	2.59	7760	-28.61	20240111	5400	2.59	20241025	7890	-29.78	20231123	5400	2.59	20241025	1.00	N	060150	500	232 억	2324355	N	N	883	N	N
127	20241108	110522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	90	2	1.65	79417680	14353	35.43	5460	5560	5460	7090	3830	5460	5533.18	4.99	1731	5593	5526	5483	5416	5373	5505	5395	233	1630	500	4040	10	1	46563612	2584	150.00	0.72	12	0.03	37.00	7762.00	7900	20231106	-29.75	5400	20241025	2.78	7760	-28.48	20240111	5400	2.78	20241025	7890	-29.66	20231123	5400	2.78	20241025	1.00	N	060150	500	232 억	2324355	N	N	883	N	N
128	20241108	100530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	90	2	1.65	45283430	8184	20.20	5460	5560	5460	7090	3830	5460	5533.17	4.99	168	5593	5526	5483	5416	5373	5505	5395	233	1630	500	4040	10	1	46563612	2584	150.00	0.72	12	0.02	37.00	7762.00	7900	20231106	-29.75	5400	20241025	2.78	7760	-28.48	20240111	5400	2.78	20241025	7890	-29.66	20231123	5400	2.78	20241025	1.00	N	060150	500	232 억	2324355	N	N	883	N	N
129	20241108	090517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	70	2	1.28	13446710	2434	6.01	5460	5550	5460	7090	3830	5460	5524.53	4.99	-1214	5593	5526	5483	5416	5373	5505	5395	233	1630	500	4040	10	1	46563612	2575	149.46	0.71	12	0.01	37.00	7762.00	7900	20231106	-30.00	5400	20241025	2.41	7760	-28.74	20240111	5400	2.41	20241025	7890	-29.91	20231123	5400	2.41	20241025	1.00	N	060150	500	232 억	2324355	N	N	883	N	N
130	20241107	160518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-80	5	-1.44	221993780	40513	109.04	5540	5550	5440	7200	3880	5540	5479.57	5.01	-6540	5686	5612	5546	5472	5406	5580	5440	233	1660	500	4090	10	1	46563612	2542	147.57	0.70	12	0.09	37.00	7762.00	7900	20231106	-30.89	5400	20241025	1.11	7760	-29.64	20240111	5400	1.11	20241025	7890	-30.80	20231123	5400	1.11	20241025	0.99	N	060150	500	232 억	2330849	N	N	883	N	N
131	20241107	150519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-80	5	-1.44	209566090	38238	102.92	5540	5550	5440	7200	3880	5540	5480.57	5.01	-5800	5686	5612	5546	5472	5406	5580	5440	233	1660	500	4090	10	1	46563612	2542	147.57	0.70	12	0.08	37.00	7762.00	7900	20231106	-30.89	5400	20241025	1.11	7760	-29.64	20240111	5400	1.11	20241025	7890	-30.80	20231123	5400	1.11	20241025	0.99	N	060150	500	232 억	2330849	N	N	58	N	N
132	20241107	140523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-30	5	-0.54	182267110	33251	89.50	5540	5550	5440	7200	3880	5540	5481.55	5.01	-5831	5686	5612	5546	5472	5406	5580	5440	233	1660	500	4090	10	1	46563612	2566	148.92	0.71	12	0.07	37.00	7762.00	7900	20231106	-30.25	5400	20241025	2.04	7760	-28.99	20240111	5400	2.04	20241025	7890	-30.16	20231123	5400	2.04	20241025	0.99	N	060150	500	232 억	2330849	N	N	58	N	N
133	20241107	130524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-50	5	-0.90	164979840	30105	81.03	5540	5550	5440	7200	3880	5540	5480.15	5.01	-5736	5686	5612	5546	5472	5406	5580	5440	233	1660	500	4090	10	1	46563612	2556	148.38	0.71	12	0.06	37.00	7762.00	7900	20231106	-30.51	5400	20241025	1.67	7760	-29.25	20240111	5400	1.67	20241025	7890	-30.42	20231123	5400	1.67	20241025	0.99	N	060150	500	232 억	2330849	N	N	58	N	N
134	20241107	120520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-40	5	-0.72	141794810	25870	69.63	5540	5550	5440	7200	3880	5540	5481.05	5.01	-6069	5686	5612	5546	5472	5406	5580	5440	233	1660	500	4090	10	1	46563612	2561	148.65	0.71	12	0.06	37.00	7762.00	7900	20231106	-30.38	5400	20241025	1.85	7760	-29.12	20240111	5400	1.85	20241025	7890	-30.29	20231123	5400	1.85	20241025	0.99	N	060150	500	232 억	2330849	N	N	58	N	N
135	20241107	110520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-70	5	-1.26	131055250	23905	64.34	5540	5550	5440	7200	3880	5540	5482.34	5.01	-6643	5686	5612	5546	5472	5406	5580	5440	233	1660	500	4090	10	1	46563612	2547	147.84	0.70	12	0.05	37.00	7762.00	7900	20231106	-30.76	5400	20241025	1.30	7760	-29.51	20240111	5400	1.30	20241025	7890	-30.67	20231123	5400	1.30	20241025	0.99	N	060150	500	232 억	2330849	N	N	58	N	N
136	20241107	100520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-60	5	-1.08	79261050	14460	38.92	5540	5550	5440	7200	3880	5540	5481.40	5.01	-3797	5686	5612	5546	5472	5406	5580	5440	233	1660	500	4090	10	1	46563612	2552	148.11	0.71	12	0.03	37.00	7762.00	7900	20231106	-30.63	5400	20241025	1.48	7760	-29.38	20240111	5400	1.48	20241025	7890	-30.54	20231123	5400	1.48	20241025	0.99	N	060150	500	232 억	2330849	N	N	58	N	N
137	20241107	090520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-40	5	-0.72	9168230	1656	4.46	5540	5550	5500	7200	3880	5540	5536.37	5.01	-1434	5686	5612	5546	5472	5406	5580	5440	233	1660	500	4090	10	1	46563612	2561	148.65	0.71	12	0.00	37.00	7762.00	7900	20231106	-30.38	5400	20241025	1.85	7760	-29.12	20240111	5400	1.85	20241025	7890	-30.29	20231123	5400	1.85	20241025	0.99	N	060150	500	232 억	2330849	N	N	58	N	N
138	20241106	160522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-50	5	-0.89	205438510	37136	72.81	5550	5620	5480	7260	3920	5590	5532.05	5.01	-2636	5690	5640	5580	5530	5470	5610	5500	233	1670	500	4130	10	1	46563612	2580	149.73	0.71	12	0.08	37.00	7762.00	7900	20231106	-29.87	5400	20241025	2.59	7760	-28.61	20240111	5400	2.59	20241025	7900	-29.87	20231106	5400	2.59	20241025	0.99	N	060150	500	232 억	2333394	N	N	58	N	N
139	20241106	150538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-90	5	-1.61	181467320	32792	64.30	5550	5620	5480	7260	3920	5590	5533.89	5.01	-1360	5690	5640	5580	5530	5470	5610	5500	233	1670	500	4130	10	1	46563612	2561	148.65	0.71	12	0.07	37.00	7762.00	7900	20231106	-30.38	5400	20241025	1.85	7760	-29.12	20240111	5400	1.85	20241025	7900	-30.38	20231106	5400	1.85	20241025	0.99	N	060150	500	232 억	2333394	N	N	37	N	N
140	20241106	140533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-100	5	-1.79	152302400	27483	53.89	5550	5620	5480	7260	3920	5590	5541.69	5.01	-1335	5690	5640	5580	5530	5470	5610	5500	233	1670	500	4130	10	1	46563612	2556	148.38	0.71	12	0.06	37.00	7762.00	7900	20231106	-30.51	5400	20241025	1.67	7760	-29.25	20240111	5400	1.67	20241025	7900	-30.51	20231106	5400	1.67	20241025	0.99	N	060150	500	232 억	2333394	N	N	37	N	N
141	20241106	130539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-50	5	-0.89	75454260	13527	26.52	5550	5620	5540	7260	3920	5590	5578.05	5.01	-1921	5690	5640	5580	5530	5470	5610	5500	233	1670	500	4130	10	1	46563612	2580	149.73	0.71	12	0.03	37.00	7762.00	7900	20231106	-29.87	5400	20241025	2.59	7760	-28.61	20240111	5400	2.59	20241025	7900	-29.87	20231106	5400	2.59	20241025	0.99	N	060150	500	232 억	2333394	N	N	37	N	N
142	20241106	120521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	-10	5	-0.18	39820980	7119	13.96	5550	5620	5550	7260	3920	5590	5593.62	5.01	1214	5690	5640	5580	5530	5470	5610	5500	233	1670	500	4130	10	1	46563612	2598	150.81	0.72	12	0.02	37.00	7762.00	7900	20231106	-29.37	5400	20241025	3.33	7760	-28.09	20240111	5400	3.33	20241025	7900	-29.37	20231106	5400	3.33	20241025	0.99	N	060150	500	232 억	2333394	N	N	37	N	N
143	20241106	110526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	10	2	0.18	30846550	5514	10.81	5550	5620	5550	7260	3920	5590	5594.22	5.01	1234	5690	5640	5580	5530	5470	5610	5500	233	1670	500	4130	10	1	46563612	2608	151.35	0.72	12	0.01	37.00	7762.00	7900	20231106	-29.11	5400	20241025	3.70	7760	-27.84	20240111	5400	3.70	20241025	7900	-29.11	20231106	5400	3.70	20241025	0.99	N	060150	500	232 억	2333394	N	N	37	N	N
144	20241106	100527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	10	2	0.18	19168080	3430	6.73	5550	5620	5550	7260	3920	5590	5588.36	5.01	1235	5690	5640	5580	5530	5470	5610	5500	233	1670	500	4130	10	1	46563612	2608	151.35	0.72	12	0.01	37.00	7762.00	7900	20231106	-29.11	5400	20241025	3.70	7760	-27.84	20240111	5400	3.70	20241025	7900	-29.11	20231106	5400	3.70	20241025	0.99	N	060150	500	232 억	2333394	N	N	37	N	N
145	20241106	090524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	10	2	0.18	6592540	1186	2.33	5550	5610	5550	7260	3920	5590	5558.63	5.01	279	5690	5640	5580	5530	5470	5610	5500	233	1670	500	4130	10	1	46563612	2608	151.35	0.72	12	0.00	37.00	7762.00	7900	20231106	-29.11	5400	20241025	3.70	7760	-27.84	20240111	5400	3.70	20241025	7900	-29.11	20231106	5400	3.70	20241025	0.99	N	060150	500	232 억	2333394	N	N	37	N	N
146	20241105	160510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	20	2	0.36	283657910	50954	174.36	5600	5630	5520	7240	3900	5570	5566.94	4.97	17805	5630	5600	5560	5530	5490	5615	5545	233	1670	500	4120	10	1	46563612	2603	151.08	0.72	12	0.11	37.00	7762.00	7900	20231106	-29.24	5400	20241025	3.52	7760	-27.96	20240111	5400	3.52	20241025	7900	-29.24	20231106	5400	3.52	20241025	0.99	N	060150	500	232 억	2315513	N	N	37	N	N
147	20241105	150519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	30	2	0.54	278759360	50079	171.36	5600	5630	5520	7240	3900	5570	5566.39	4.97	17902	5630	5600	5560	5530	5490	5615	5545	233	1670	500	4120	10	1	46563612	2608	151.35	0.72	12	0.11	37.00	7762.00	7900	20231106	-29.11	5400	20241025	3.70	7760	-27.84	20240111	5400	3.70	20241025	7900	-29.11	20231106	5400	3.70	20241025	0.99	N	060150	500	232 억	2315513	N	N	88	N	N
148	20241105	140516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	20	2	0.36	255130660	45858	156.92	5600	5630	5520	7240	3900	5570	5563.49	4.97	17238	5630	5600	5560	5530	5490	5615	5545	233	1670	500	4120	10	1	46563612	2603	151.08	0.72	12	0.10	37.00	7762.00	7900	20231106	-29.24	5400	20241025	3.52	7760	-27.96	20240111	5400	3.52	20241025	7900	-29.24	20231106	5400	3.52	20241025	0.99	N	060150	500	232 억	2315513	N	N	88	N	N
149	20241105	130518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	20	2	0.36	239633570	43087	147.44	5600	5630	5520	7240	3900	5570	5561.62	4.97	16764	5630	5600	5560	5530	5490	5615	5545	233	1670	500	4120	10	1	46563612	2603	151.08	0.72	12	0.09	37.00	7762.00	7900	20231106	-29.24	5400	20241025	3.52	7760	-27.96	20240111	5400	3.52	20241025	7900	-29.24	20231106	5400	3.52	20241025	0.99	N	060150	500	232 억	2315513	N	N	88	N	N
150	20241105	120515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	10	2	0.18	204767200	36850	126.09	5600	5630	5520	7240	3900	5570	5556.78	4.97	13042	5630	5600	5560	5530	5490	5615	5545	233	1670	500	4120	10	1	46563612	2598	150.81	0.72	12	0.08	37.00	7762.00	7900	20231106	-29.37	5400	20241025	3.33	7760	-28.09	20240111	5400	3.33	20241025	7900	-29.37	20231106	5400	3.33	20241025	0.99	N	060150	500	232 억	2315513	N	N	88	N	N
151	20241105	110506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	20	2	0.36	192802260	34704	118.75	5600	5630	5520	7240	3900	5570	5555.62	4.97	12327	5630	5600	5560	5530	5490	5615	5545	233	1670	500	4120	10	1	46563612	2603	151.08	0.72	12	0.07	37.00	7762.00	7900	20231106	-29.24	5400	20241025	3.52	7760	-27.96	20240111	5400	3.52	20241025	7900	-29.24	20231106	5400	3.52	20241025	0.99	N	060150	500	232 억	2315513	N	N	88	N	N
152	20241105	100514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	20	2	0.36	31608430	5651	19.34	5600	5630	5560	7240	3900	5570	5593.42	4.97	873	5630	5600	5560	5530	5490	5615	5545	233	1670	500	4120	10	1	46563612	2603	151.08	0.72	12	0.01	37.00	7762.00	7900	20231106	-29.24	5400	20241025	3.52	7760	-27.96	20240111	5400	3.52	20241025	7900	-29.24	20231106	5400	3.52	20241025	0.99	N	060150	500	232 억	2315513	N	N	88	N	N
153	20241105	090512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	20	2	0.36	7010390	1253	4.29	5600	5600	5560	7240	3900	5570	5594.88	4.97	-706	5630	5600	5560	5530	5490	5615	5545	233	1670	500	4120	10	1	46563612	2603	151.08	0.72	12	0.00	37.00	7762.00	7900	20231106	-29.24	5400	20241025	3.52	7760	-27.96	20240111	5400	3.52	20241025	7900	-29.24	20231106	5400	3.52	20241025	0.99	N	060150	500	232 억	2315513	N	N	88	N	N
154	20241104	160510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	30	2	0.54	161671060	29109	114.14	5520	5590	5520	7200	3880	5540	5553.93	4.95	10815	5653	5596	5533	5476	5413	5565	5445	233	1660	500	4090	10	1	46563612	2594	150.54	0.72	12	0.06	37.00	7762.00	7900	20231106	-29.49	5400	20241025	3.15	7760	-28.22	20240111	5400	3.15	20241025	7900	-29.49	20231106	5400	3.15	20241025	0.99	N	060150	500	232 억	2304767	N	N	88	N	N
155	20241104	150519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	10	2	0.18	149519250	26924	105.58	5520	5590	5520	7200	3880	5540	5553.38	4.95	10241	5653	5596	5533	5476	5413	5565	5445	233	1660	500	4090	10	1	46563612	2584	150.00	0.72	12	0.06	37.00	7762.00	7900	20231106	-29.75	5400	20241025	2.78	7760	-28.48	20240111	5400	2.78	20241025	7900	-29.75	20231106	5400	2.78	20241025	0.99	N	060150	500	232 억	2304767	N	N	85	N	N
156	20241104	140510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	20	2	0.36	131845730	23738	93.08	5520	5590	5520	7200	3880	5540	5554.21	4.95	9305	5653	5596	5533	5476	5413	5565	5445	233	1660	500	4090	10	1	46563612	2589	150.27	0.72	12	0.05	37.00	7762.00	7900	20231106	-29.62	5400	20241025	2.96	7760	-28.35	20240111	5400	2.96	20241025	7900	-29.62	20231106	5400	2.96	20241025	0.99	N	060150	500	232 억	2304767	N	N	85	N	N
157	20241104	130452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	30	2	0.54	87138890	15685	61.50	5520	5590	5520	7200	3880	5540	5555.56	4.95	4666	5653	5596	5533	5476	5413	5565	5445	233	1660	500	4090	10	1	46563612	2594	150.54	0.72	12	0.03	37.00	7762.00	7900	20231106	-29.49	5400	20241025	3.15	7760	-28.22	20240111	5400	3.15	20241025	7900	-29.49	20231106	5400	3.15	20241025	0.99	N	060150	500	232 억	2304767	N	N	85	N	N
158	20241104	120502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	10	2	0.18	79265630	14271	55.96	5520	5590	5520	7200	3880	5540	5554.32	4.95	4066	5653	5596	5533	5476	5413	5565	5445	233	1660	500	4090	10	1	46563612	2584	150.00	0.72	12	0.03	37.00	7762.00	7900	20231106	-29.75	5400	20241025	2.78	7760	-28.48	20240111	5400	2.78	20241025	7900	-29.75	20231106	5400	2.78	20241025	0.99	N	060150	500	232 억	2304767	N	N	85	N	N
159	20241104	110500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	30	2	0.54	37635830	6769	26.54	5520	5590	5520	7200	3880	5540	5560.03	4.95	1646	5653	5596	5533	5476	5413	5565	5445	233	1660	500	4090	10	1	46563612	2594	150.54	0.72	12	0.01	37.00	7762.00	7900	20231106	-29.49	5400	20241025	3.15	7760	-28.22	20240111	5400	3.15	20241025	7900	-29.49	20231106	5400	3.15	20241025	0.99	N	060150	500	232 억	2304767	N	N	85	N	N
160	20241104	100455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	20	2	0.36	21049840	3784	14.84	5520	5590	5520	7200	3880	5540	5562.85	4.95	445	5653	5596	5533	5476	5413	5565	5445	233	1660	500	4090	10	1	46563612	2589	150.27	0.72	12	0.01	37.00	7762.00	7900	20231106	-29.62	5400	20241025	2.96	7760	-28.35	20240111	5400	2.96	20241025	7900	-29.62	20231106	5400	2.96	20241025	0.99	N	060150	500	232 억	2304767	N	N	85	N	N
161	20241104	090501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	50	2	0.90	2043180	370	1.45	5520	5590	5520	7200	3880	5540	5522.11	4.95	160	5653	5596	5533	5476	5413	5565	5445	233	1660	500	4090	10	1	46563612	2603	151.08	0.72	12	0.00	37.00	7762.00	7900	20231106	-29.24	5400	20241025	3.52	7760	-27.96	20240111	5400	3.52	20241025	7900	-29.24	20231106	5400	3.52	20241025	0.99	N	060150	500	232 억	2304767	N	N	85	N	N
162	20241101	160445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-50	5	-0.89	140888650	25442	65.85	5590	5590	5470	7260	3920	5590	5537.64	4.95	-88	5723	5656	5563	5496	5403	5670	5510	233	1670	500	4130	10	1	46563612	2580	149.73	0.71	12	0.05	37.00	7762.00	7900	20231106	-29.87	5400	20241025	2.59	7760	-28.61	20240111	5400	2.59	20241025	7900	-29.87	20231106	5400	2.59	20241025	0.99	N	060150	500	232 억	2304598	N	N	85	N	N
163	20241101	150457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-40	5	-0.72	130500110	23565	60.99	5590	5590	5470	7260	3920	5590	5537.88	4.95	521	5723	5656	5563	5496	5403	5670	5510	233	1670	500	4130	10	1	46563612	2584	150.00	0.72	12	0.05	37.00	7762.00	7900	20231106	-29.75	5400	20241025	2.78	7760	-28.48	20240111	5400	2.78	20241025	7900	-29.75	20231106	5400	2.78	20241025	0.99	N	060150	500	232 억	2304598	N	N	1484	N	N
164	20241101	140447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-40	5	-0.72	109330040	19746	51.10	5590	5590	5470	7260	3920	5590	5536.82	4.95	2630	5723	5656	5563	5496	5403	5670	5510	233	1670	500	4130	10	1	46563612	2584	150.00	0.72	12	0.04	37.00	7762.00	7900	20231106	-29.75	5400	20241025	2.78	7760	-28.48	20240111	5400	2.78	20241025	7900	-29.75	20231106	5400	2.78	20241025	0.99	N	060150	500	232 억	2304598	N	N	1484	N	N
165	20241101	130536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-30	5	-0.54	96211040	17383	44.99	5590	5590	5470	7260	3920	5590	5534.78	4.95	3207	5723	5656	5563	5496	5403	5670	5510	233	1670	500	4130	10	1	46563612	2589	150.27	0.72	12	0.04	37.00	7762.00	7900	20231106	-29.62	5400	20241025	2.96	7760	-28.35	20240111	5400	2.96	20241025	7900	-29.62	20231106	5400	2.96	20241025	0.99	N	060150	500	232 억	2304598	N	N	1484	N	N
166	20241101	120536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-50	5	-0.89	90888970	16425	42.51	5590	5590	5470	7260	3920	5590	5533.58	4.95	3477	5723	5656	5563	5496	5403	5670	5510	233	1670	500	4130	10	1	46563612	2580	149.73	0.71	12	0.04	37.00	7762.00	7900	20231106	-29.87	5400	20241025	2.59	7760	-28.61	20240111	5400	2.59	20241025	7900	-29.87	20231106	5400	2.59	20241025	0.99	N	060150	500	232 억	2304598	N	N	1484	N	N
167	20241101	110534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-60	5	-1.07	84632840	15294	39.58	5590	5590	5470	7260	3920	5590	5533.73	4.95	3704	5723	5656	5563	5496	5403	5670	5510	233	1670	500	4130	10	1	46563612	2575	149.46	0.71	12	0.03	37.00	7762.00	7900	20231106	-30.00	5400	20241025	2.41	7760	-28.74	20240111	5400	2.41	20241025	7900	-30.00	20231106	5400	2.41	20241025	0.99	N	060150	500	232 억	2304598	N	N	1484	N	N
168	20241101	100536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	-10	5	-0.18	65823830	11892	30.78	5590	5590	5470	7260	3920	5590	5535.14	4.95	2951	5723	5656	5563	5496	5403	5670	5510	233	1670	500	4130	10	1	46563612	2598	150.81	0.72	12	0.03	37.00	7762.00	7900	20231106	-29.37	5400	20241025	3.33	7760	-28.09	20240111	5400	3.33	20241025	7900	-29.37	20231106	5400	3.33	20241025	0.99	N	060150	500	232 억	2304598	N	N	1484	N	N
169	20241101	090534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	-30	5	-0.54	3142880	569	1.47	5590	5590	5500	7260	3920	5590	5523.51	4.95	8	5723	5656	5563	5496	5403	5670	5510	233	1670	500	4130	10	1	46563612	2589	150.27	0.72	12	0.00	37.00	7762.00	7900	20231106	-29.62	5400	20241025	2.96	7760	-28.35	20240111	5400	2.96	20241025	7900	-29.62	20231106	5400	2.96	20241025	0.99	N	060150	500	232 억	2304598	N	N	1484	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History