KissMeData/214180/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	161037	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12690	0	3	0.00	138547400	10944	65.94	12690	12740	12550	16490	8890	12690	12659.58	13.21	2100	12803	12746	12653	12596	12503	12775	12625	68	3800	500	9390	10	1	13257185	1682	7.46	0.88	12	0.08	1702.00	14371.00	14900	20231226	-14.83	11800	20240805	7.54	14880	-14.72	20240111	11800	7.54	20240805	14900	-14.83	20231226	11800	7.54	20240805	0.89	N	214180	500	67 억	1751328	N	N	3	N	N
3	20241129	151053	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12690	0	3	0.00	133867100	10575	63.72	12690	12740	12550	16490	8890	12690	12658.83	13.21	1887	12803	12746	12653	12596	12503	12775	12625	68	3800	500	9390	10	1	13257185	1682	7.46	0.88	12	0.08	1702.00	14371.00	14900	20231226	-14.83	11800	20240805	7.54	14880	-14.72	20240111	11800	7.54	20240805	14900	-14.83	20231226	11800	7.54	20240805	0.89	N	214180	500	67 억	1751328	N	N	12	N	N
4	20241129	141056	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12710	20	2	0.16	84926460	6713	40.45	12690	12740	12550	16490	8890	12690	12651.04	13.21	691	12803	12746	12653	12596	12503	12775	12625	68	3800	500	9390	10	1	13257185	1685	7.47	0.88	12	0.05	1702.00	14371.00	14900	20231226	-14.70	11800	20240805	7.71	14880	-14.58	20240111	11800	7.71	20240805	14900	-14.70	20231226	11800	7.71	20240805	0.89	N	214180	500	67 억	1751328	N	N	12	N	N
5	20241129	131051	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12660	-30	5	-0.24	54865020	4343	26.17	12690	12720	12550	16490	8890	12690	12632.98	13.21	209	12803	12746	12653	12596	12503	12775	12625	68	3800	500	9390	10	1	13257185	1678	7.44	0.88	12	0.03	1702.00	14371.00	14900	20231226	-15.03	11800	20240805	7.29	14880	-14.92	20240111	11800	7.29	20240805	14900	-15.03	20231226	11800	7.29	20240805	0.89	N	214180	500	67 억	1751328	N	N	12	N	N
6	20241129	121052	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12610	-80	5	-0.63	36596830	2897	17.46	12690	12720	12550	16490	8890	12690	12632.66	13.21	-1016	12803	12746	12653	12596	12503	12775	12625	68	3800	500	9390	10	1	13257185	1672	7.41	0.88	12	0.02	1702.00	14371.00	14900	20231226	-15.37	11800	20240805	6.86	14880	-15.26	20240111	11800	6.86	20240805	14900	-15.37	20231226	11800	6.86	20240805	0.89	N	214180	500	67 억	1751328	N	N	12	N	N
7	20241129	111056	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12630	-60	5	-0.47	35123440	2780	16.75	12690	12720	12550	16490	8890	12690	12634.33	13.21	-1056	12803	12746	12653	12596	12503	12775	12625	68	3800	500	9390	10	1	13257185	1674	7.42	0.88	12	0.02	1702.00	14371.00	14900	20231226	-15.23	11800	20240805	7.03	14880	-15.12	20240111	11800	7.03	20240805	14900	-15.23	20231226	11800	7.03	20240805	0.89	N	214180	500	67 억	1751328	N	N	12	N	N
8	20241129	101049	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12590	-100	5	-0.79	29187660	2309	13.91	12690	12720	12550	16490	8890	12690	12640.82	13.21	-1092	12803	12746	12653	12596	12503	12775	12625	68	3800	500	9390	10	1	13257185	1669	7.40	0.88	12	0.02	1702.00	14371.00	14900	20231226	-15.50	11800	20240805	6.69	14880	-15.39	20240111	11800	6.69	20240805	14900	-15.50	20231226	11800	6.69	20240805	0.89	N	214180	500	67 억	1751328	N	N	12	N	N
9	20241129	091052	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12660	-30	5	-0.24	13403190	1057	6.37	12690	12720	12550	16490	8890	12690	12680.41	13.21	-903	12803	12746	12653	12596	12503	12775	12625	68	3800	500	9390	10	1	13257185	1678	7.44	0.88	12	0.01	1702.00	14371.00	14900	20231226	-15.03	11800	20240805	7.29	14880	-14.92	20240111	11800	7.29	20240805	14900	-15.03	20231226	11800	7.29	20240805	0.89	N	214180	500	67 억	1751328	N	N	12	N	N
10	20241128	161038	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12690	90	2	0.71	209297950	16545	61.92	12580	12710	12560	16380	8820	12600	12650.22	13.20	2010	12766	12682	12576	12492	12386	12630	12440	68	3780	500	9320	10	1	13257185	1682	7.46	0.88	12	0.12	1702.00	14371.00	14900	20231226	-14.83	11800	20240805	7.54	14880	-14.72	20240111	11800	7.54	20240805	14900	-14.83	20231226	11800	7.54	20240805	0.88	N	214180	500	67 억	1749318	N	N	12	N	N
11	20241128	151058	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12650	50	2	0.40	197374840	15605	58.40	12580	12710	12560	16380	8820	12600	12648.18	13.20	1959	12766	12682	12576	12492	12386	12630	12440	68	3780	500	9320	10	1	13257185	1677	7.43	0.88	12	0.12	1702.00	14371.00	14900	20231226	-15.10	11800	20240805	7.20	14880	-14.99	20240111	11800	7.20	20240805	14900	-15.10	20231226	11800	7.20	20240805	0.88	N	214180	500	67 억	1749318	N	N	0	N	N
12	20241128	141055	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12660	60	2	0.48	169851260	13433	50.28	12580	12710	12560	16380	8820	12600	12644.33	13.20	2036	12766	12682	12576	12492	12386	12630	12440	68	3780	500	9320	10	1	13257185	1678	7.44	0.88	12	0.10	1702.00	14371.00	14900	20231226	-15.03	11800	20240805	7.29	14880	-14.92	20240111	11800	7.29	20240805	14900	-15.03	20231226	11800	7.29	20240805	0.88	N	214180	500	67 억	1749318	N	N	0	N	N
13	20241128	131053	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12630	30	2	0.24	129382290	10232	38.29	12580	12710	12560	16380	8820	12600	12644.87	13.20	3830	12766	12682	12576	12492	12386	12630	12440	68	3780	500	9320	10	1	13257185	1674	7.42	0.88	12	0.08	1702.00	14371.00	14900	20231226	-15.23	11800	20240805	7.03	14880	-15.12	20240111	11800	7.03	20240805	14900	-15.23	20231226	11800	7.03	20240805	0.88	N	214180	500	67 억	1749318	N	N	0	N	N
14	20241128	121055	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12670	70	2	0.56	80580470	6375	23.86	12580	12710	12560	16380	8820	12600	12640.07	13.20	1217	12766	12682	12576	12492	12386	12630	12440	68	3780	500	9320	10	1	13257185	1680	7.44	0.88	12	0.05	1702.00	14371.00	14900	20231226	-14.97	11800	20240805	7.37	14880	-14.85	20240111	11800	7.37	20240805	14900	-14.97	20231226	11800	7.37	20240805	0.88	N	214180	500	67 억	1749318	N	N	0	N	N
15	20241128	111059	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12630	30	2	0.24	43365430	3438	12.87	12580	12670	12560	16380	8820	12600	12613.56	13.20	-68	12766	12682	12576	12492	12386	12630	12440	68	3780	500	9320	10	1	13257185	1674	7.42	0.88	12	0.03	1702.00	14371.00	14900	20231226	-15.23	11800	20240805	7.03	14880	-15.12	20240111	11800	7.03	20240805	14900	-15.23	20231226	11800	7.03	20240805	0.88	N	214180	500	67 억	1749318	N	N	0	N	N
16	20241128	101055	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12590	-10	5	-0.08	7242740	575	2.15	12580	12670	12560	16380	8820	12600	12596.07	13.20	-93	12766	12682	12576	12492	12386	12630	12440	68	3780	500	9320	10	1	13257185	1669	7.40	0.88	12	0.00	1702.00	14371.00	14900	20231226	-15.50	11800	20240805	6.69	14880	-15.39	20240111	11800	6.69	20240805	14900	-15.50	20231226	11800	6.69	20240805	0.88	N	214180	500	67 억	1749318	N	N	0	N	N
17	20241128	091051	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12580	-20	5	-0.16	1943180	154	0.58	12580	12670	12560	16380	8820	12600	12618.05	13.20	-86	12766	12682	12576	12492	12386	12630	12440	68	3780	500	9320	10	1	13257185	1668	7.39	0.88	12	0.00	1702.00	14371.00	14900	20231226	-15.57	11800	20240805	6.61	14880	-15.46	20240111	11800	6.61	20240805	14900	-15.57	20231226	11800	6.61	20240805	0.88	N	214180	500	67 억	1749318	N	N	0	N	N
18	20241127	161027	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12600	-100	5	-0.79	335407290	26715	219.16	12660	12660	12470	16510	8890	12700	12555.00	13.16	4714	12893	12796	12623	12526	12353	12710	12440	68	3810	500	9390	10	1	13257185	1670	7.40	0.88	12	0.20	1702.00	14371.00	14900	20231226	-15.44	11800	20240805	6.78	14880	-15.32	20240111	11800	6.78	20240805	14900	-15.44	20231226	11800	6.78	20240805	0.89	N	214180	500	67 억	1744604	N	N	3	N	N
19	20241127	151048	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12570	-130	5	-1.02	301717140	24040	197.21	12660	12660	12470	16510	8890	12700	12550.63	13.16	4329	12893	12796	12623	12526	12353	12710	12440	68	3810	500	9390	10	1	13257185	1666	7.39	0.87	12	0.18	1702.00	14371.00	14900	20231226	-15.64	11800	20240805	6.53	14880	-15.52	20240111	11800	6.53	20240805	14900	-15.64	20231226	11800	6.53	20240805	0.89	N	214180	500	67 억	1744604	N	N	3	N	N
20	20241127	141044	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12580	-120	5	-0.94	205247510	16342	134.06	12660	12660	12470	16510	8890	12700	12559.51	13.16	1937	12893	12796	12623	12526	12353	12710	12440	68	3810	500	9390	10	1	13257185	1668	7.39	0.88	12	0.12	1702.00	14371.00	14900	20231226	-15.57	11800	20240805	6.61	14880	-15.46	20240111	11800	6.61	20240805	14900	-15.57	20231226	11800	6.61	20240805	0.89	N	214180	500	67 억	1744604	N	N	3	N	N
21	20241127	131040	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12590	-110	5	-0.87	184857120	14723	120.78	12660	12660	12470	16510	8890	12700	12555.67	13.16	1523	12893	12796	12623	12526	12353	12710	12440	68	3810	500	9390	10	1	13257185	1669	7.40	0.88	12	0.11	1702.00	14371.00	14900	20231226	-15.50	11800	20240805	6.69	14880	-15.39	20240111	11800	6.69	20240805	14900	-15.50	20231226	11800	6.69	20240805	0.89	N	214180	500	67 억	1744604	N	N	3	N	N
22	20241127	121050	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12580	-120	5	-0.94	123973300	9861	80.89	12660	12660	12470	16510	8890	12700	12572.08	13.16	-31	12893	12796	12623	12526	12353	12710	12440	68	3810	500	9390	10	1	13257185	1668	7.39	0.88	12	0.07	1702.00	14371.00	14900	20231226	-15.57	11800	20240805	6.61	14880	-15.46	20240111	11800	6.61	20240805	14900	-15.57	20231226	11800	6.61	20240805	0.89	N	214180	500	67 억	1744604	N	N	3	N	N
23	20241127	111046	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12630	-70	5	-0.55	75354840	5993	49.16	12660	12660	12470	16510	8890	12700	12573.81	13.16	-674	12893	12796	12623	12526	12353	12710	12440	68	3810	500	9390	10	1	13257185	1674	7.42	0.88	12	0.05	1702.00	14371.00	14900	20231226	-15.23	11800	20240805	7.03	14880	-15.12	20240111	11800	7.03	20240805	14900	-15.23	20231226	11800	7.03	20240805	0.89	N	214180	500	67 억	1744604	N	N	3	N	N
24	20241127	101046	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12600	-100	5	-0.79	60120720	4786	39.26	12660	12660	12470	16510	8890	12700	12561.79	13.16	-687	12893	12796	12623	12526	12353	12710	12440	68	3810	500	9390	10	1	13257185	1670	7.40	0.88	12	0.04	1702.00	14371.00	14900	20231226	-15.44	11800	20240805	6.78	14880	-15.32	20240111	11800	6.78	20240805	14900	-15.44	20231226	11800	6.78	20240805	0.89	N	214180	500	67 억	1744604	N	N	3	N	N
25	20241127	091045	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12640	-60	5	-0.47	694850	55	0.45	12660	12660	12590	16510	8890	12700	12633.64	13.16	-42	12893	12796	12623	12526	12353	12710	12440	68	3810	500	9390	10	1	13257185	1676	7.43	0.88	12	0.00	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.89	N	214180	500	67 억	1744604	N	N	3	N	N
26	20241126	161028	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	30	2	0.24	149344180	11872	90.50	12720	12720	12450	16470	8870	12670	12579.53	13.14	2493	12810	12740	12610	12540	12410	12775	12575	68	3800	500	9370	10	1	13257185	1684	7.46	0.88	12	0.09	1702.00	14371.00	14900	20231226	-14.77	11800	20240805	7.63	14880	-14.65	20240111	11800	7.63	20240805	14900	-14.77	20231226	11800	7.63	20240805	0.89	N	214180	500	67 억	1742096	N	N	3	N	N
27	20241126	151039	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12600	-70	5	-0.55	139727090	11111	84.70	12720	12720	12450	16470	8870	12670	12575.56	13.14	2431	12810	12740	12610	12540	12410	12775	12575	68	3800	500	9370	10	1	13257185	1670	7.40	0.88	12	0.08	1702.00	14371.00	14900	20231226	-15.44	11800	20240805	6.78	14880	-15.32	20240111	11800	6.78	20240805	14900	-15.44	20231226	11800	6.78	20240805	0.89	N	214180	500	67 억	1742096	N	N	2	N	N
28	20241126	141040	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12580	-90	5	-0.71	92565250	7373	56.21	12720	12720	12450	16470	8870	12670	12554.62	13.14	1233	12810	12740	12610	12540	12410	12775	12575	68	3800	500	9370	10	1	13257185	1668	7.39	0.88	12	0.06	1702.00	14371.00	14900	20231226	-15.57	11800	20240805	6.61	14880	-15.46	20240111	11800	6.61	20240805	14900	-15.57	20231226	11800	6.61	20240805	0.89	N	214180	500	67 억	1742096	N	N	2	N	N
29	20241126	131036	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12610	-60	5	-0.47	67504670	5380	41.01	12720	12720	12450	16470	8870	12670	12547.34	13.14	579	12810	12740	12610	12540	12410	12775	12575	68	3800	500	9370	10	1	13257185	1672	7.41	0.88	12	0.04	1702.00	14371.00	14900	20231226	-15.37	11800	20240805	6.86	14880	-15.26	20240111	11800	6.86	20240805	14900	-15.37	20231226	11800	6.86	20240805	0.89	N	214180	500	67 억	1742096	N	N	2	N	N
30	20241126	121042	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12580	-90	5	-0.71	60183320	4798	36.58	12720	12720	12450	16470	8870	12670	12543.42	13.14	364	12810	12740	12610	12540	12410	12775	12575	68	3800	500	9370	10	1	13257185	1668	7.39	0.88	12	0.04	1702.00	14371.00	14900	20231226	-15.57	11800	20240805	6.61	14880	-15.46	20240111	11800	6.61	20240805	14900	-15.57	20231226	11800	6.61	20240805	0.89	N	214180	500	67 억	1742096	N	N	2	N	N
31	20241126	111046	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12580	-90	5	-0.71	56572370	4511	34.39	12720	12720	12450	16470	8870	12670	12540.98	13.14	233	12810	12740	12610	12540	12410	12775	12575	68	3800	500	9370	10	1	13257185	1668	7.39	0.88	12	0.03	1702.00	14371.00	14900	20231226	-15.57	11800	20240805	6.61	14880	-15.46	20240111	11800	6.61	20240805	14900	-15.57	20231226	11800	6.61	20240805	0.89	N	214180	500	67 억	1742096	N	N	2	N	N
32	20241126	101053	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12550	-120	5	-0.95	14759950	1172	8.93	12720	12720	12540	16470	8870	12670	12593.81	13.14	45	12810	12740	12610	12540	12410	12775	12575	68	3800	500	9370	10	1	13257185	1664	7.37	0.87	12	0.01	1702.00	14371.00	14900	20231226	-15.77	11800	20240805	6.36	14880	-15.66	20240111	11800	6.36	20240805	14900	-15.77	20231226	11800	6.36	20240805	0.89	N	214180	500	67 억	1742096	N	N	2	N	N
33	20241126	091043	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12590	-80	5	-0.63	3230330	256	1.95	12720	12720	12590	16470	8870	12670	12618.48	13.14	-58	12810	12740	12610	12540	12410	12775	12575	68	3800	500	9370	10	1	13257185	1669	7.40	0.88	12	0.00	1702.00	14371.00	14900	20231226	-15.50	11800	20240805	6.69	14880	-15.39	20240111	11800	6.69	20240805	14900	-15.50	20231226	11800	6.69	20240805	0.89	N	214180	500	67 억	1742096	N	N	2	N	N
34	20241125	161015	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12670	120	2	0.96	165176860	13097	118.83	12590	12680	12480	16310	8790	12550	12611.72	13.11	6593	12663	12606	12553	12496	12443	12580	12470	68	3760	500	9280	10	1	13257185	1680	7.44	0.88	12	0.10	1702.00	14371.00	14900	20231226	-14.97	11800	20240805	7.37	14880	-14.85	20240111	11800	7.37	20240805	14900	-14.97	20231226	11800	7.37	20240805	0.89	N	214180	500	67 억	1737960	N	N	2	N	N
35	20241125	151037	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12670	120	2	0.96	161026580	12769	115.85	12590	12670	12480	16310	8790	12550	12610.74	13.11	6472	12663	12606	12553	12496	12443	12580	12470	68	3760	500	9280	10	1	13257185	1680	7.44	0.88	12	0.10	1702.00	14371.00	14900	20231226	-14.97	11800	20240805	7.37	14880	-14.85	20240111	11800	7.37	20240805	14900	-14.97	20231226	11800	7.37	20240805	0.89	N	214180	500	67 억	1737960	N	N	3	N	N
36	20241125	141034	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12640	90	2	0.72	132973890	10550	95.72	12590	12660	12480	16310	8790	12550	12604.16	13.11	4915	12663	12606	12553	12496	12443	12580	12470	68	3760	500	9280	10	1	13257185	1676	7.43	0.88	12	0.08	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.89	N	214180	500	67 억	1737960	N	N	3	N	N
37	20241125	131026	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12660	110	2	0.88	103394770	8210	74.49	12590	12660	12480	16310	8790	12550	12593.76	13.11	4059	12663	12606	12553	12496	12443	12580	12470	68	3760	500	9280	10	1	13257185	1678	7.44	0.88	12	0.06	1702.00	14371.00	14900	20231226	-15.03	11800	20240805	7.29	14880	-14.92	20240111	11800	7.29	20240805	14900	-15.03	20231226	11800	7.29	20240805	0.89	N	214180	500	67 억	1737960	N	N	3	N	N
38	20241125	121038	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12660	110	2	0.88	90584660	7197	65.30	12590	12660	12480	16310	8790	12550	12586.45	13.11	3236	12663	12606	12553	12496	12443	12580	12470	68	3760	500	9280	10	1	13257185	1678	7.44	0.88	12	0.05	1702.00	14371.00	14900	20231226	-15.03	11800	20240805	7.29	14880	-14.92	20240111	11800	7.29	20240805	14900	-15.03	20231226	11800	7.29	20240805	0.89	N	214180	500	67 억	1737960	N	N	3	N	N
39	20241125	111032	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12630	80	2	0.64	58027030	4618	41.90	12590	12640	12480	16310	8790	12550	12565.40	13.11	2181	12663	12606	12553	12496	12443	12580	12470	68	3760	500	9280	10	1	13257185	1674	7.42	0.88	12	0.03	1702.00	14371.00	14900	20231226	-15.23	11800	20240805	7.03	14880	-15.12	20240111	11800	7.03	20240805	14900	-15.23	20231226	11800	7.03	20240805	0.89	N	214180	500	67 억	1737960	N	N	3	N	N
40	20241125	101019	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12580	30	2	0.24	25784240	2060	18.69	12590	12590	12480	16310	8790	12550	12516.62	13.11	908	12663	12606	12553	12496	12443	12580	12470	68	3760	500	9280	10	1	13257185	1668	7.39	0.88	12	0.02	1702.00	14371.00	14900	20231226	-15.57	11800	20240805	6.61	14880	-15.46	20240111	11800	6.61	20240805	14900	-15.57	20231226	11800	6.61	20240805	0.89	N	214180	500	67 억	1737960	N	N	3	N	N
41	20241125	091021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12570	20	2	0.16	251520	20	0.18	12590	12590	12530	16310	8790	12550	12576.00	13.11	1	12663	12606	12553	12496	12443	12580	12470	68	3760	500	9280	10	1	13257185	1666	7.39	0.87	12	0.00	1702.00	14371.00	14900	20231226	-15.64	11800	20240805	6.53	14880	-15.52	20240111	11800	6.53	20240805	14900	-15.64	20231226	11800	6.53	20240805	0.89	N	214180	500	67 억	1737960	N	N	3	N	N
42	20241122	160923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12550	-10	5	-0.08	138250640	11020	90.05	12560	12610	12500	16320	8800	12560	12545.41	13.14	-1939	12673	12616	12513	12456	12353	12645	12485	68	3760	500	9290	10	1	13257185	1664	7.37	0.87	12	0.08	1702.00	14371.00	14900	20231226	-15.77	11800	20240805	6.36	14880	-15.66	20240111	11800	6.36	20240805	14900	-15.77	20231226	11800	6.36	20240805	0.88	N	214180	500	67 억	1741609	N	N	3	N	N
43	20241122	150937	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12540	-20	5	-0.16	129515780	10324	84.36	12560	12610	12500	16320	8800	12560	12545.12	13.14	-1644	12673	12616	12513	12456	12353	12645	12485	68	3760	500	9290	10	1	13257185	1662	7.37	0.87	12	0.08	1702.00	14371.00	14900	20231226	-15.84	11800	20240805	6.27	14880	-15.73	20240111	11800	6.27	20240805	14900	-15.84	20231226	11800	6.27	20240805	0.88	N	214180	500	67 억	1741609	N	N	3	N	N
44	20241122	140939	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12550	-10	5	-0.08	115848310	9233	75.45	12560	12610	12500	16320	8800	12560	12547.20	13.14	-1717	12673	12616	12513	12456	12353	12645	12485	68	3760	500	9290	10	1	13257185	1664	7.37	0.87	12	0.07	1702.00	14371.00	14900	20231226	-15.77	11800	20240805	6.36	14880	-15.66	20240111	11800	6.36	20240805	14900	-15.77	20231226	11800	6.36	20240805	0.88	N	214180	500	67 억	1741609	N	N	3	N	N
45	20241122	130933	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12610	50	2	0.40	91476630	7290	59.57	12560	12610	12500	16320	8800	12560	12548.23	13.14	-1623	12673	12616	12513	12456	12353	12645	12485	68	3760	500	9290	10	1	13257185	1672	7.41	0.88	12	0.05	1702.00	14371.00	14900	20231226	-15.37	11800	20240805	6.86	14880	-15.26	20240111	11800	6.86	20240805	14900	-15.37	20231226	11800	6.86	20240805	0.88	N	214180	500	67 억	1741609	N	N	3	N	N
46	20241122	120939	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12550	-10	5	-0.08	51110480	4073	33.28	12560	12590	12500	16320	8800	12560	12548.61	13.14	-1500	12673	12616	12513	12456	12353	12645	12485	68	3760	500	9290	10	1	13257185	1664	7.37	0.87	12	0.03	1702.00	14371.00	14900	20231226	-15.77	11800	20240805	6.36	14880	-15.66	20240111	11800	6.36	20240805	14900	-15.77	20231226	11800	6.36	20240805	0.88	N	214180	500	67 억	1741609	N	N	3	N	N
47	20241122	110930	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12530	-30	5	-0.24	39033310	3110	25.41	12560	12590	12500	16320	8800	12560	12550.90	13.14	-1320	12673	12616	12513	12456	12353	12645	12485	68	3760	500	9290	10	1	13257185	1661	7.36	0.87	12	0.02	1702.00	14371.00	14900	20231226	-15.91	11800	20240805	6.19	14880	-15.79	20240111	11800	6.19	20240805	14900	-15.91	20231226	11800	6.19	20240805	0.88	N	214180	500	67 억	1741609	N	N	3	N	N
48	20241122	100948	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12550	-10	5	-0.08	25174120	2006	16.39	12560	12590	12500	16320	8800	12560	12549.41	13.14	-760	12673	12616	12513	12456	12353	12645	12485	68	3760	500	9290	10	1	13257185	1664	7.37	0.87	12	0.02	1702.00	14371.00	14900	20231226	-15.77	11800	20240805	6.36	14880	-15.66	20240111	11800	6.36	20240805	14900	-15.77	20231226	11800	6.36	20240805	0.88	N	214180	500	67 억	1741609	N	N	3	N	N
49	20241122	090940	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12560	0	3	0.00	314000	25	0.20	12560	12560	12560	16320	8800	12560	12560.00	13.14	-2	12673	12616	12513	12456	12353	12645	12485	68	3760	500	9290	10	1	13257185	1665	7.38	0.87	12	0.00	1702.00	14371.00	14900	20231226	-15.70	11800	20240805	6.44	14880	-15.59	20240111	11800	6.44	20240805	14900	-15.70	20231226	11800	6.44	20240805	0.88	N	214180	500	67 억	1741609	N	N	3	N	N
50	20241121	160931	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12560	70	2	0.56	152954890	12238	43.71	12420	12570	12410	16230	8750	12490	12498.36	13.15	696	12703	12596	12483	12376	12263	12540	12320	68	3740	500	9240	10	1	13257185	1665	7.38	0.87	12	0.09	1702.00	14371.00	14900	20231226	-15.70	11800	20240805	6.44	14880	-15.59	20240111	11800	6.44	20240805	14900	-15.70	20231226	11800	6.44	20240805	0.89	N	214180	500	67 억	1743913	N	N	3	N	N
51	20241121	150949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12570	80	2	0.64	141636100	11336	40.49	12420	12570	12410	16230	8750	12490	12494.36	13.15	943	12703	12596	12483	12376	12263	12540	12320	68	3740	500	9240	10	1	13257185	1666	7.39	0.87	12	0.09	1702.00	14371.00	14900	20231226	-15.64	11800	20240805	6.53	14880	-15.52	20240111	11800	6.53	20240805	14900	-15.64	20231226	11800	6.53	20240805	0.89	N	214180	500	67 억	1743913	N	N	4	N	N
52	20241121	140947	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12520	30	2	0.24	86073020	6906	24.67	12420	12530	12410	16230	8750	12490	12463.51	13.15	734	12703	12596	12483	12376	12263	12540	12320	68	3740	500	9240	10	1	13257185	1660	7.36	0.87	12	0.05	1702.00	14371.00	14900	20231226	-15.97	11800	20240805	6.10	14880	-15.86	20240111	11800	6.10	20240805	14900	-15.97	20231226	11800	6.10	20240805	0.89	N	214180	500	67 억	1743913	N	N	4	N	N
53	20241121	130940	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	-10	5	-0.08	59504780	4781	17.08	12420	12500	12410	16230	8750	12490	12446.09	13.15	-376	12703	12596	12483	12376	12263	12540	12320	68	3740	500	9240	10	1	13257185	1654	7.33	0.87	12	0.04	1702.00	14371.00	14900	20231226	-16.24	11800	20240805	5.76	14880	-16.13	20240111	11800	5.76	20240805	14900	-16.24	20231226	11800	5.76	20240805	0.89	N	214180	500	67 억	1743913	N	N	4	N	N
54	20241121	120941	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12450	-40	5	-0.32	42205510	3390	12.11	12420	12500	12410	16230	8750	12490	12450.00	13.15	-685	12703	12596	12483	12376	12263	12540	12320	68	3740	500	9240	10	1	13257185	1651	7.31	0.87	12	0.03	1702.00	14371.00	14900	20231226	-16.44	11800	20240805	5.51	14880	-16.33	20240111	11800	5.51	20240805	14900	-16.44	20231226	11800	5.51	20240805	0.89	N	214180	500	67 억	1743913	N	N	4	N	N
55	20241121	110944	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	-30	5	-0.24	40838300	3280	11.72	12420	12500	12410	16230	8750	12490	12450.70	13.15	-685	12703	12596	12483	12376	12263	12540	12320	68	3740	500	9240	10	1	13257185	1652	7.32	0.87	12	0.02	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.89	N	214180	500	67 억	1743913	N	N	4	N	N
56	20241121	100943	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	0	3	0.00	29978060	2409	8.60	12420	12500	12410	16230	8750	12490	12444.19	13.15	-118	12703	12596	12483	12376	12263	12540	12320	68	3740	500	9240	10	1	13257185	1656	7.34	0.87	12	0.02	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.89	N	214180	500	67 억	1743913	N	N	4	N	N
57	20241121	090945	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12470	-20	5	-0.16	5250390	422	1.51	12420	12500	12420	16230	8750	12490	12441.68	13.15	11	12703	12596	12483	12376	12263	12540	12320	68	3740	500	9240	10	1	13257185	1653	7.33	0.87	12	0.00	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.89	N	214180	500	67 억	1743913	N	N	4	N	N
58	20241120	160937	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	-70	5	-0.56	347837620	27994	216.40	12560	12590	12370	16320	8800	12560	12425.43	13.21	-16848	12686	12622	12516	12452	12346	12655	12485	68	3760	500	9290	10	1	13257185	1656	7.34	0.87	12	0.21	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.88	N	214180	500	67 억	1751206	N	N	4	N	N
59	20241120	150949	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	-60	5	-0.48	309473240	24917	192.62	12560	12590	12370	16320	8800	12560	12420.16	13.21	-16335	12686	12622	12516	12452	12346	12655	12485	68	3760	500	9290	10	1	13257185	1657	7.34	0.87	12	0.19	1702.00	14371.00	14900	20231226	-16.11	11800	20240805	5.93	14880	-15.99	20240111	11800	5.93	20240805	14900	-16.11	20231226	11800	5.93	20240805	0.88	N	214180	500	67 억	1751206	N	N	6	N	N
60	20241120	140951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	-120	5	-0.96	37327290	2993	23.14	12560	12590	12420	16320	8800	12560	12471.53	13.21	-1442	12686	12622	12516	12452	12346	12655	12485	68	3760	500	9290	10	1	13257185	1649	7.31	0.87	12	0.02	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.88	N	214180	500	67 억	1751206	N	N	6	N	N
61	20241120	130953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	-120	5	-0.96	36097230	2894	22.37	12560	12590	12420	16320	8800	12560	12473.13	13.21	-1374	12686	12622	12516	12452	12346	12655	12485	68	3760	500	9290	10	1	13257185	1649	7.31	0.87	12	0.02	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.88	N	214180	500	67 억	1751206	N	N	6	N	N
62	20241120	120951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12450	-110	5	-0.88	30514140	2445	18.90	12560	12590	12430	16320	8800	12560	12480.22	13.21	-1353	12686	12622	12516	12452	12346	12655	12485	68	3760	500	9290	10	1	13257185	1651	7.31	0.87	12	0.02	1702.00	14371.00	14900	20231226	-16.44	11800	20240805	5.51	14880	-16.33	20240111	11800	5.51	20240805	14900	-16.44	20231226	11800	5.51	20240805	0.88	N	214180	500	67 억	1751206	N	N	6	N	N
63	20241120	110953	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	-100	5	-0.80	29866790	2393	18.50	12560	12590	12430	16320	8800	12560	12480.90	13.21	-1352	12686	12622	12516	12452	12346	12655	12485	68	3760	500	9290	10	1	13257185	1652	7.32	0.87	12	0.02	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.88	N	214180	500	67 억	1751206	N	N	6	N	N
64	20241120	100950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	-100	5	-0.80	8835750	707	5.47	12560	12590	12440	16320	8800	12560	12497.52	13.21	-282	12686	12622	12516	12452	12346	12655	12485	68	3760	500	9290	10	1	13257185	1652	7.32	0.87	12	0.01	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.88	N	214180	500	67 억	1751206	N	N	6	N	N
65	20241120	090950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12550	-10	5	-0.08	1192700	95	0.73	12560	12560	12480	16320	8800	12560	12554.74	13.21	-22	12686	12622	12516	12452	12346	12655	12485	68	3760	500	9290	10	1	13257185	1664	7.37	0.87	12	0.00	1702.00	14371.00	14900	20231226	-15.77	11800	20240805	6.36	14880	-15.66	20240111	11800	6.36	20240805	14900	-15.77	20231226	11800	6.36	20240805	0.88	N	214180	500	67 억	1751206	N	N	6	N	N
66	20241119	160857	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12560	60	2	0.48	161999210	12935	30.65	12470	12580	12410	16250	8750	12500	12524.09	13.22	55	12740	12620	12450	12330	12160	12680	12390	68	3750	500	9250	10	1	13257185	1665	7.38	0.87	12	0.10	1702.00	14371.00	14900	20231226	-15.70	11800	20240805	6.44	14880	-15.59	20240111	11800	6.44	20240805	14900	-15.70	20231226	11800	6.44	20240805	0.89	N	214180	500	67 억	1753251	N	N	6	N	N
67	20241119	150912	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12510	10	2	0.08	156862300	12525	29.68	12470	12580	12410	16250	8750	12500	12523.94	13.22	-108	12740	12620	12450	12330	12160	12680	12390	68	3750	500	9250	10	1	13257185	1658	7.35	0.87	12	0.09	1702.00	14371.00	14900	20231226	-16.04	11800	20240805	6.02	14880	-15.93	20240111	11800	6.02	20240805	14900	-16.04	20231226	11800	6.02	20240805	0.89	N	214180	500	67 억	1753251	N	N	12	N	N
68	20241119	140911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12550	50	2	0.40	97640300	7800	18.48	12470	12580	12410	16250	8750	12500	12517.99	13.22	-465	12740	12620	12450	12330	12160	12680	12390	68	3750	500	9250	10	1	13257185	1664	7.37	0.87	12	0.06	1702.00	14371.00	14900	20231226	-15.77	11800	20240805	6.36	14880	-15.66	20240111	11800	6.36	20240805	14900	-15.77	20231226	11800	6.36	20240805	0.89	N	214180	500	67 억	1753251	N	N	12	N	N
69	20241119	130914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12560	60	2	0.48	63673110	5090	12.06	12470	12580	12410	16250	8750	12500	12509.45	13.22	-708	12740	12620	12450	12330	12160	12680	12390	68	3750	500	9250	10	1	13257185	1665	7.38	0.87	12	0.04	1702.00	14371.00	14900	20231226	-15.70	11800	20240805	6.44	14880	-15.59	20240111	11800	6.44	20240805	14900	-15.70	20231226	11800	6.44	20240805	0.89	N	214180	500	67 억	1753251	N	N	12	N	N
70	20241119	120904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12530	30	2	0.24	49320940	3945	9.35	12470	12580	12410	16250	8750	12500	12502.14	13.22	-671	12740	12620	12450	12330	12160	12680	12390	68	3750	500	9250	10	1	13257185	1661	7.36	0.87	12	0.03	1702.00	14371.00	14900	20231226	-15.91	11800	20240805	6.19	14880	-15.79	20240111	11800	6.19	20240805	14900	-15.91	20231226	11800	6.19	20240805	0.89	N	214180	500	67 억	1753251	N	N	12	N	N
71	20241119	110914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12510	10	2	0.08	46980780	3758	8.90	12470	12580	12410	16250	8750	12500	12501.54	13.22	-614	12740	12620	12450	12330	12160	12680	12390	68	3750	500	9250	10	1	13257185	1658	7.35	0.87	12	0.03	1702.00	14371.00	14900	20231226	-16.04	11800	20240805	6.02	14880	-15.93	20240111	11800	6.02	20240805	14900	-16.04	20231226	11800	6.02	20240805	0.89	N	214180	500	67 억	1753251	N	N	12	N	N
72	20241119	100937	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	0	3	0.00	19165030	1537	3.64	12470	12500	12410	16250	8750	12500	12469.12	13.22	-412	12740	12620	12450	12330	12160	12680	12390	68	3750	500	9250	10	1	13257185	1657	7.34	0.87	12	0.01	1702.00	14371.00	14900	20231226	-16.11	11800	20240805	5.93	14880	-15.99	20240111	11800	5.93	20240805	14900	-16.11	20231226	11800	5.93	20240805	0.89	N	214180	500	67 억	1753251	N	N	12	N	N
73	20241119	090930	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	-70	5	-0.56	1955530	157	0.37	12470	12500	12430	16250	8750	12500	12455.61	13.22	-124	12740	12620	12450	12330	12160	12680	12390	68	3750	500	9250	10	1	13257185	1648	7.30	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.89	N	214180	500	67 억	1753251	N	N	12	N	N
74	20241118	160902	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	130	2	1.05	522531880	42105	102.84	12370	12570	12280	16080	8660	12370	12409.78	13.37	-12813	12616	12492	12246	12122	11876	12555	12185	68	3710	500	9150	10	1	13257185	1657	7.34	0.87	12	0.32	1702.00	14371.00	14900	20231226	-16.11	11800	20240805	5.93	14880	-15.99	20240111	11800	5.93	20240805	14900	-16.11	20231226	11800	5.93	20240805	0.86	N	214180	500	67 억	1772514	N	N	12	N	N
75	20241118	150913	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12450	80	2	0.65	476674320	38432	93.87	12370	12570	12280	16080	8660	12370	12403.06	13.37	-12015	12616	12492	12246	12122	11876	12555	12185	68	3710	500	9150	10	1	13257185	1651	7.31	0.87	12	0.29	1702.00	14371.00	14900	20231226	-16.44	11800	20240805	5.51	14880	-16.33	20240111	11800	5.51	20240805	14900	-16.44	20231226	11800	5.51	20240805	0.86	N	214180	500	67 억	1772514	N	N	18	N	N
76	20241118	140915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12410	40	2	0.32	429561670	34634	84.59	12370	12570	12280	16080	8660	12370	12402.89	13.37	-12127	12616	12492	12246	12122	11876	12555	12185	68	3710	500	9150	10	1	13257185	1645	7.29	0.86	12	0.26	1702.00	14371.00	14900	20231226	-16.71	11800	20240805	5.17	14880	-16.60	20240111	11800	5.17	20240805	14900	-16.71	20231226	11800	5.17	20240805	0.86	N	214180	500	67 억	1772514	N	N	18	N	N
77	20241118	130910	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12340	-30	5	-0.24	365848780	29470	71.98	12370	12570	12280	16080	8660	12370	12414.28	13.37	-9681	12616	12492	12246	12122	11876	12555	12185	68	3710	500	9150	10	1	13257185	1636	7.25	0.86	12	0.22	1702.00	14371.00	14900	20231226	-17.18	11800	20240805	4.58	14880	-17.07	20240111	11800	4.58	20240805	14900	-17.18	20231226	11800	4.58	20240805	0.86	N	214180	500	67 억	1772514	N	N	18	N	N
78	20241118	120913	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12350	-20	5	-0.16	308892330	24858	60.72	12370	12570	12280	16080	8660	12370	12426.27	13.37	-8693	12616	12492	12246	12122	11876	12555	12185	68	3710	500	9150	10	1	13257185	1637	7.26	0.86	12	0.19	1702.00	14371.00	14900	20231226	-17.11	11800	20240805	4.66	14880	-17.00	20240111	11800	4.66	20240805	14900	-17.11	20231226	11800	4.66	20240805	0.86	N	214180	500	67 억	1772514	N	N	18	N	N
79	20241118	110914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	120	2	0.97	254907850	20510	50.10	12370	12570	12280	16080	8660	12370	12428.47	13.37	-5234	12616	12492	12246	12122	11876	12555	12185	68	3710	500	9150	10	1	13257185	1656	7.34	0.87	12	0.15	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.86	N	214180	500	67 억	1772514	N	N	18	N	N
80	20241118	100902	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	70	2	0.57	212952600	17121	41.82	12370	12570	12280	16080	8660	12370	12438.09	13.37	-4725	12616	12492	12246	12122	11876	12555	12185	68	3710	500	9150	10	1	13257185	1649	7.31	0.87	12	0.13	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.86	N	214180	500	67 억	1772514	N	N	18	N	N
81	20241118	090902	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12290	-80	5	-0.65	16356680	1318	3.22	12370	12570	12290	16080	8660	12370	12410.23	13.37	-821	12616	12492	12246	12122	11876	12555	12185	68	3710	500	9150	10	1	13257185	1629	7.22	0.86	12	0.01	1702.00	14371.00	14900	20231226	-17.52	11800	20240805	4.15	14880	-17.41	20240111	11800	4.15	20240805	14900	-17.52	20231226	11800	4.15	20240805	0.86	N	214180	500	67 억	1772514	N	N	18	N	N
82	20241115	160933	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12370	410	2	3.43	497222720	40924	260.41	12030	12370	12000	15540	8380	11960	12148.54	13.36	6219	12406	12182	12036	11812	11666	12110	11740	68	3580	500	8850	10	1	13257185	1640	7.27	0.86	12	0.31	1702.00	14371.00	14900	20231226	-16.98	11800	20240805	4.83	14880	-16.87	20240111	11800	4.83	20240805	14900	-16.98	20231226	11800	4.83	20240805	0.89	N	214180	500	67 억	1771756	N	N	18	N	N
83	20241115	151001	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12320	360	2	3.01	468319540	38584	245.52	12030	12330	12000	15540	8380	11960	12137.66	13.36	6563	12406	12182	12036	11812	11666	12110	11740	68	3580	500	8850	10	1	13257185	1633	7.24	0.86	12	0.29	1702.00	14371.00	14900	20231226	-17.32	11800	20240805	4.41	14880	-17.20	20240111	11800	4.41	20240805	14900	-17.32	20231226	11800	4.41	20240805	0.89	N	214180	500	67 억	1771756	N	N	0	N	N
84	20241115	140950	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12200	240	2	2.01	389095500	32131	204.46	12030	12310	12000	15540	8380	11960	12109.66	13.36	5678	12406	12182	12036	11812	11666	12110	11740	68	3580	500	8850	10	1	13257185	1617	7.17	0.85	12	0.24	1702.00	14371.00	14900	20231226	-18.12	11800	20240805	3.39	14880	-18.01	20240111	11800	3.39	20240805	14900	-18.12	20231226	11800	3.39	20240805	0.89	N	214180	500	67 억	1771756	N	N	0	N	N
85	20241115	130951	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12210	250	2	2.09	289568000	23989	152.65	12030	12220	12000	15540	8380	11960	12070.87	13.36	3790	12406	12182	12036	11812	11666	12110	11740	68	3580	500	8850	10	1	13257185	1619	7.17	0.85	12	0.18	1702.00	14371.00	14900	20231226	-18.05	11800	20240805	3.47	14880	-17.94	20240111	11800	3.47	20240805	14900	-18.05	20231226	11800	3.47	20240805	0.89	N	214180	500	67 억	1771756	N	N	0	N	N
86	20241115	120955	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12050	90	2	0.75	196509720	16303	103.74	12030	12190	12000	15540	8380	11960	12053.59	13.36	299	12406	12182	12036	11812	11666	12110	11740	68	3580	500	8850	10	1	13257185	1597	7.08	0.84	12	0.12	1702.00	14371.00	14900	20231226	-19.13	11800	20240805	2.12	14880	-19.02	20240111	11800	2.12	20240805	14900	-19.13	20231226	11800	2.12	20240805	0.89	N	214180	500	67 억	1771756	N	N	0	N	N
87	20241115	110929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12020	60	2	0.50	156042940	12944	82.37	12030	12190	12000	15540	8380	11960	12055.23	13.36	-1790	12406	12182	12036	11812	11666	12110	11740	68	3580	500	8850	10	1	13257185	1594	7.06	0.84	12	0.10	1702.00	14371.00	14900	20231226	-19.33	11800	20240805	1.86	14880	-19.22	20240111	11800	1.86	20240805	14900	-19.33	20231226	11800	1.86	20240805	0.89	N	214180	500	67 억	1771756	N	N	0	N	N
88	20241115	100929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12100	140	2	1.17	101973750	8452	53.78	12030	12190	12000	15540	8380	11960	12065.04	13.36	-1729	12406	12182	12036	11812	11666	12110	11740	68	3580	500	8850	10	1	13257185	1604	7.11	0.84	12	0.06	1702.00	14371.00	14900	20231226	-18.79	11800	20240805	2.54	14880	-18.68	20240111	11800	2.54	20240805	14900	-18.79	20231226	11800	2.54	20240805	0.89	N	214180	500	67 억	1771756	N	N	0	N	N
89	20241115	090847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12080	120	2	1.00	18128420	1502	9.56	12030	12080	12030	15540	8380	11960	12069.52	13.36	-882	12406	12182	12036	11812	11666	12110	11740	68	3580	500	8850	10	1	13257185	1601	7.10	0.84	12	0.01	1702.00	14371.00	14900	20231226	-18.93	11800	20240805	2.37	14880	-18.82	20240111	11800	2.37	20240805	14900	-18.93	20231226	11800	2.37	20240805	0.89	N	214180	500	67 억	1771756	N	N	0	N	N
90	20241114	160924	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12050	-50	5	-0.41	171847980	14302	59.42	12240	12260	11890	15730	8470	12100	12015.66	13.40	195	12613	12356	12223	11966	11833	12290	11900	68	3630	500	8950	10	1	13257185	1597	7.08	0.84	12	0.11	1702.00	14371.00	14900	20231226	-19.13	11800	20240805	2.12	14880	-19.02	20240111	11800	2.12	20240805	14900	-19.13	20231226	11800	2.12	20240805	0.91	N	214180	500	67 억	1776274	N	N	92	N	N
91	20241114	150929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12030	-70	5	-0.58	137471190	11443	47.54	12240	12260	11890	15730	8470	12100	12013.56	13.40	901	12613	12356	12223	11966	11833	12290	11900	68	3630	500	8950	10	1	13257185	1595	7.07	0.84	12	0.09	1702.00	14371.00	14900	20231226	-19.26	11800	20240805	1.95	14880	-19.15	20240111	11800	1.95	20240805	14900	-19.26	20231226	11800	1.95	20240805	0.91	N	214180	500	67 억	1776274	N	N	92	N	N
92	20241114	140921	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11940	-160	5	-1.32	113525600	9449	39.26	12240	12260	11890	15730	8470	12100	12014.56	13.40	1009	12613	12356	12223	11966	11833	12290	11900	68	3630	500	8950	10	1	13257185	1583	7.02	0.83	12	0.07	1702.00	14371.00	14900	20231226	-19.87	11800	20240805	1.19	14880	-19.76	20240111	11800	1.19	20240805	14900	-19.87	20231226	11800	1.19	20240805	0.91	N	214180	500	67 억	1776274	N	N	92	N	N
93	20241114	130923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	11920	-180	5	-1.49	101689950	8459	35.14	12240	12260	11890	15730	8470	12100	12021.51	13.40	1027	12613	12356	12223	11966	11833	12290	11900	68	3630	500	8950	10	1	13257185	1580	7.00	0.83	12	0.06	1702.00	14371.00	14900	20231226	-20.00	11800	20240805	1.02	14880	-19.89	20240111	11800	1.02	20240805	14900	-20.00	20231226	11800	1.02	20240805	0.91	N	214180	500	67 억	1776274	N	N	92	N	N
94	20241114	120921	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12030	-70	5	-0.58	42168130	3483	14.47	12240	12260	12010	15730	8470	12100	12106.84	13.40	-783	12613	12356	12223	11966	11833	12290	11900	68	3630	500	8950	10	1	13257185	1595	7.07	0.84	12	0.03	1702.00	14371.00	14900	20231226	-19.26	11800	20240805	1.95	14880	-19.15	20240111	11800	1.95	20240805	14900	-19.26	20231226	11800	1.95	20240805	0.91	N	214180	500	67 억	1776274	N	N	92	N	N
95	20241114	110920	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12200	100	2	0.83	17969960	1477	6.14	12240	12260	12100	15730	8470	12100	12166.53	13.40	-583	12613	12356	12223	11966	11833	12290	11900	68	3630	500	8950	10	1	13257185	1617	7.17	0.85	12	0.01	1702.00	14371.00	14900	20231226	-18.12	11800	20240805	3.39	14880	-18.01	20240111	11800	3.39	20240805	14900	-18.12	20231226	11800	3.39	20240805	0.91	N	214180	500	67 억	1776274	N	N	92	N	N
96	20241114	100940	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12100	0	3	0.00	3506830	287	1.19	12240	12260	12100	15730	8470	12100	12218.92	13.40	-5	12613	12356	12223	11966	11833	12290	11900	68	3630	500	8950	10	1	13257185	1604	7.11	0.84	12	0.00	1702.00	14371.00	14900	20231226	-18.79	11800	20240805	2.54	14880	-18.68	20240111	11800	2.54	20240805	14900	-18.79	20231226	11800	2.54	20240805	0.91	N	214180	500	67 억	1776274	N	N	92	N	N
97	20241114	090916	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12100	0	3	0.00	0	0	0.00	0	0	0	15730	8470	12100	0.00	13.40	0	12613	12356	12223	11966	11833	12290	11900	68	3630	500	8950	10	1	13257185	1604	7.11	0.84	12	0.00	1702.00	14371.00	14900	20231226	-18.79	11800	20240805	2.54	14880	-18.68	20240111	11800	2.54	20240805	14900	-18.79	20231226	11800	2.54	20240805	0.91	N	214180	500	67 억	1776274	N	N	92	N	N
98	20241113	160600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12100	-380	5	-3.04	292579190	23961	80.64	12470	12480	12090	16220	8740	12480	12210.64	13.42	-776	13120	12800	12560	12240	12000	12680	12120	68	3740	500	9230	10	1	13257185	1604	7.11	0.84	12	0.18	1702.00	14371.00	14900	20231226	-18.79	11800	20240805	2.54	14880	-18.68	20240111	11800	2.54	20240805	14900	-18.79	20231226	11800	2.54	20240805	0.93	N	214180	500	67 억	1779741	N	N	92	N	N
99	20241113	150629	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12120	-360	5	-2.88	270373360	22126	74.46	12470	12480	12100	16220	8740	12480	12219.71	13.42	-875	13120	12800	12560	12240	12000	12680	12120	68	3740	500	9230	10	1	13257185	1607	7.12	0.84	12	0.17	1702.00	14371.00	14900	20231226	-18.66	11800	20240805	2.71	14880	-18.55	20240111	11800	2.71	20240805	14900	-18.66	20231226	11800	2.71	20240805	0.93	N	214180	500	67 억	1779741	N	N	1	N	N
100	20241113	140627	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12130	-350	5	-2.80	252838670	20683	69.61	12470	12480	12100	16220	8740	12480	12224.47	13.42	-1077	13120	12800	12560	12240	12000	12680	12120	68	3740	500	9230	10	1	13257185	1608	7.13	0.84	12	0.16	1702.00	14371.00	14900	20231226	-18.59	11800	20240805	2.80	14880	-18.48	20240111	11800	2.80	20240805	14900	-18.59	20231226	11800	2.80	20240805	0.93	N	214180	500	67 억	1779741	N	N	1	N	N
101	20241113	130626	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12150	-330	5	-2.64	183005900	14923	50.22	12470	12480	12150	16220	8740	12480	12263.35	13.42	-1576	13120	12800	12560	12240	12000	12680	12120	68	3740	500	9230	10	1	13257185	1611	7.14	0.85	12	0.11	1702.00	14371.00	14900	20231226	-18.46	11800	20240805	2.97	14880	-18.35	20240111	11800	2.97	20240805	14900	-18.46	20231226	11800	2.97	20240805	0.93	N	214180	500	67 억	1779741	N	N	1	N	N
102	20241113	120621	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12180	-300	5	-2.40	160218850	13050	43.92	12470	12480	12160	16220	8740	12480	12277.31	13.42	-1320	13120	12800	12560	12240	12000	12680	12120	68	3740	500	9230	10	1	13257185	1615	7.16	0.85	12	0.10	1702.00	14371.00	14900	20231226	-18.26	11800	20240805	3.22	14880	-18.15	20240111	11800	3.22	20240805	14900	-18.26	20231226	11800	3.22	20240805	0.93	N	214180	500	67 억	1779741	N	N	1	N	N
103	20241113	110619	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12240	-240	5	-1.92	126891030	10320	34.73	12470	12480	12210	16220	8740	12480	12295.64	13.42	-416	13120	12800	12560	12240	12000	12680	12120	68	3740	500	9230	10	1	13257185	1623	7.19	0.85	12	0.08	1702.00	14371.00	14900	20231226	-17.85	11800	20240805	3.73	14880	-17.74	20240111	11800	3.73	20240805	14900	-17.85	20231226	11800	3.73	20240805	0.93	N	214180	500	67 억	1779741	N	N	1	N	N
104	20241113	100620	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	-120	5	-0.96	93977490	7629	25.67	12470	12480	12220	16220	8740	12480	12318.45	13.42	-4	13120	12800	12560	12240	12000	12680	12120	68	3740	500	9230	10	1	13257185	1639	7.26	0.86	12	0.06	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.93	N	214180	500	67 억	1779741	N	N	1	N	N
105	20241113	090611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-80	5	-0.64	9796210	786	2.65	12470	12480	12390	16220	8740	12480	12463.37	13.42	-265	13120	12800	12560	12240	12000	12680	12120	68	3740	500	9230	10	1	13257185	1644	7.29	0.86	12	0.01	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.93	N	214180	500	67 억	1779741	N	N	1	N	N
106	20241112	160850	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	-320	5	-2.50	370269530	29711	115.22	12880	12880	12320	16640	8960	12800	12462.37	13.45	-4629	13266	13032	12786	12552	12306	12910	12430	68	3840	500	9470	10	1	13257185	1654	7.33	0.87	12	0.22	1702.00	14371.00	14900	20231226	-16.24	11800	20240805	5.76	14880	-16.13	20240111	11800	5.76	20240805	14900	-16.24	20231226	11800	5.76	20240805	0.99	N	214180	500	67 억	1783022	N	N	1	N	N
107	20241112	150859	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	-440	5	-3.44	346296400	27787	107.76	12880	12880	12320	16640	8960	12800	12462.53	13.45	-4397	13266	13032	12786	12552	12306	12910	12430	68	3840	500	9470	10	1	13257185	1639	7.26	0.86	12	0.21	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.99	N	214180	500	67 억	1783022	N	N	2	N	N
108	20241112	140901	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12420	-380	5	-2.97	269660530	21599	83.76	12880	12880	12410	16640	8960	12800	12484.86	13.45	-3041	13266	13032	12786	12552	12306	12910	12430	68	3840	500	9470	10	1	13257185	1647	7.30	0.86	12	0.16	1702.00	14371.00	14900	20231226	-16.64	11800	20240805	5.25	14880	-16.53	20240111	11800	5.25	20240805	14900	-16.64	20231226	11800	5.25	20240805	0.99	N	214180	500	67 억	1783022	N	N	2	N	N
109	20241112	130901	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12430	-370	5	-2.89	247247850	19797	76.77	12880	12880	12410	16640	8960	12800	12489.16	13.45	-2572	13266	13032	12786	12552	12306	12910	12430	68	3840	500	9470	10	1	13257185	1648	7.30	0.86	12	0.15	1702.00	14371.00	14900	20231226	-16.58	11800	20240805	5.34	14880	-16.47	20240111	11800	5.34	20240805	14900	-16.58	20231226	11800	5.34	20240805	0.99	N	214180	500	67 억	1783022	N	N	2	N	N
110	20241112	120859	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12440	-360	5	-2.81	224812820	17991	69.77	12880	12880	12430	16640	8960	12800	12495.85	13.45	-2227	13266	13032	12786	12552	12306	12910	12430	68	3840	500	9470	10	1	13257185	1649	7.31	0.87	12	0.14	1702.00	14371.00	14900	20231226	-16.51	11800	20240805	5.42	14880	-16.40	20240111	11800	5.42	20240805	14900	-16.51	20231226	11800	5.42	20240805	0.99	N	214180	500	67 억	1783022	N	N	2	N	N
111	20241112	110856	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12500	-300	5	-2.34	150261220	12014	46.59	12880	12880	12440	16640	8960	12800	12507.18	13.45	-1352	13266	13032	12786	12552	12306	12910	12430	68	3840	500	9470	10	1	13257185	1657	7.34	0.87	12	0.09	1702.00	14371.00	14900	20231226	-16.11	11800	20240805	5.93	14880	-15.99	20240111	11800	5.93	20240805	14900	-16.11	20231226	11800	5.93	20240805	0.99	N	214180	500	67 억	1783022	N	N	2	N	N
112	20241112	100854	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12550	-250	5	-1.95	78234620	6250	24.24	12880	12880	12440	16640	8960	12800	12517.54	13.45	-1320	13266	13032	12786	12552	12306	12910	12430	68	3840	500	9470	10	1	13257185	1664	7.37	0.87	12	0.05	1702.00	14371.00	14900	20231226	-15.77	11800	20240805	6.36	14880	-15.66	20240111	11800	6.36	20240805	14900	-15.77	20231226	11800	6.36	20240805	0.99	N	214180	500	67 억	1783022	N	N	2	N	N
113	20241112	090854	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12750	-50	5	-0.39	2520310	197	0.76	12880	12880	12720	16640	8960	12800	12793.45	13.45	-151	13266	13032	12786	12552	12306	12910	12430	68	3840	500	9470	10	1	13257185	1690	7.49	0.89	12	0.00	1702.00	14371.00	14900	20231226	-14.43	11800	20240805	8.05	14880	-14.31	20240111	11800	8.05	20240805	14900	-14.43	20231226	11800	8.05	20240805	0.99	N	214180	500	67 억	1783022	N	N	2	N	N
114	20241111	160848	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12800	-190	5	-1.46	327482400	25786	45.96	13000	13020	12540	16880	9100	12990	12700.01	13.45	2517	13390	13190	13010	12810	12630	13290	12910	68	3890	500	9610	10	1	13257185	1697	7.52	0.89	12	0.19	1702.00	14371.00	14900	20231226	-14.09	11800	20240805	8.47	14880	-13.98	20240111	11800	8.47	20240805	14900	-14.09	20231226	11800	8.47	20240805	0.91	N	214180	500	67 억	1783556	N	N	2	N	N
115	20241111	150912	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12650	-340	5	-2.62	300426680	23663	42.17	13000	13020	12540	16880	9100	12990	12696.05	13.45	2736	13390	13190	13010	12810	12630	13290	12910	68	3890	500	9610	10	1	13257185	1677	7.43	0.88	12	0.18	1702.00	14371.00	14900	20231226	-15.10	11800	20240805	7.20	14880	-14.99	20240111	11800	7.20	20240805	14900	-15.10	20231226	11800	7.20	20240805	0.91	N	214180	500	67 억	1783556	N	N	2	N	N
116	20241111	140901	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12640	-350	5	-2.69	283549860	22326	39.79	13000	13020	12540	16880	9100	12990	12700.43	13.45	2520	13390	13190	13010	12810	12630	13290	12910	68	3890	500	9610	10	1	13257185	1676	7.43	0.88	12	0.17	1702.00	14371.00	14900	20231226	-15.17	11800	20240805	7.12	14880	-15.05	20240111	11800	7.12	20240805	14900	-15.17	20231226	11800	7.12	20240805	0.91	N	214180	500	67 억	1783556	N	N	2	N	N
117	20241111	130858	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12620	-370	5	-2.85	254790380	20048	35.73	13000	13020	12540	16880	9100	12990	12709.02	13.45	1441	13390	13190	13010	12810	12630	13290	12910	68	3890	500	9610	10	1	13257185	1673	7.41	0.88	12	0.15	1702.00	14371.00	14900	20231226	-15.30	11800	20240805	6.95	14880	-15.19	20240111	11800	6.95	20240805	14900	-15.30	20231226	11800	6.95	20240805	0.91	N	214180	500	67 억	1783556	N	N	2	N	N
118	20241111	120855	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12590	-400	5	-3.08	237152470	18647	33.23	13000	13020	12540	16880	9100	12990	12718.00	13.45	911	13390	13190	13010	12810	12630	13290	12910	68	3890	500	9610	10	1	13257185	1669	7.40	0.88	12	0.14	1702.00	14371.00	14900	20231226	-15.50	11800	20240805	6.69	14880	-15.39	20240111	11800	6.69	20240805	14900	-15.50	20231226	11800	6.69	20240805	0.91	N	214180	500	67 억	1783556	N	N	2	N	N
119	20241111	110853	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	-290	5	-2.23	137413720	10749	19.16	13000	13020	12680	16880	9100	12990	12783.86	13.45	-524	13390	13190	13010	12810	12630	13290	12910	68	3890	500	9610	10	1	13257185	1684	7.46	0.88	12	0.08	1702.00	14371.00	14900	20231226	-14.77	11800	20240805	7.63	14880	-14.65	20240111	11800	7.63	20240805	14900	-14.77	20231226	11800	7.63	20240805	0.91	N	214180	500	67 억	1783556	N	N	2	N	N
120	20241111	100847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12710	-280	5	-2.16	122670130	9589	17.09	13000	13020	12680	16880	9100	12990	12792.80	13.45	-1146	13390	13190	13010	12810	12630	13290	12910	68	3890	500	9610	10	1	13257185	1685	7.47	0.88	12	0.07	1702.00	14371.00	14900	20231226	-14.70	11800	20240805	7.71	14880	-14.58	20240111	11800	7.71	20240805	14900	-14.70	20231226	11800	7.71	20240805	0.91	N	214180	500	67 억	1783556	N	N	2	N	N
121	20241111	090844	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12940	-50	5	-0.38	22440980	1730	3.08	13000	13020	12900	16880	9100	12990	12971.66	13.45	-1082	13390	13190	13010	12810	12630	13290	12910	68	3890	500	9610	10	1	13257185	1715	7.60	0.90	12	0.01	1702.00	14371.00	14900	20231226	-13.15	11800	20240805	9.66	14880	-13.04	20240111	11800	9.66	20240805	14900	-13.15	20231226	11800	9.66	20240805	0.91	N	214180	500	67 억	1783556	N	N	2	N	N
122	20241108	160839	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12990	290	2	2.28	731818590	56090	78.88	12840	13210	12830	16510	8890	12700	13047.24	13.47	7340	13553	13126	12733	12306	11913	13340	12520	68	3810	500	9390	10	1	13257185	1722	7.63	0.90	12	0.42	1702.00	14371.00	14900	20231226	-12.82	11800	20240805	10.08	14880	-12.70	20240111	11800	10.08	20240805	14900	-12.82	20231226	11800	10.08	20240805	0.91	N	214180	500	67 억	1785423	N	N	2	N	N
123	20241108	150849	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12960	260	2	2.05	715869760	54860	77.15	12840	13210	12830	16510	8890	12700	13049.04	13.47	7521	13553	13126	12733	12306	11913	13340	12520	68	3810	500	9390	10	1	13257185	1718	7.61	0.90	12	0.41	1702.00	14371.00	14900	20231226	-13.02	11800	20240805	9.83	14880	-12.90	20240111	11800	9.83	20240805	14900	-13.02	20231226	11800	9.83	20240805	0.91	N	214180	500	67 억	1785423	N	N	1	N	N
124	20241108	140847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12950	250	2	1.97	698359030	53506	75.25	12840	13210	12830	16510	8890	12700	13051.98	13.47	7118	13553	13126	12733	12306	11913	13340	12520	68	3810	500	9390	10	1	13257185	1717	7.61	0.90	12	0.40	1702.00	14371.00	14900	20231226	-13.09	11800	20240805	9.75	14880	-12.97	20240111	11800	9.75	20240805	14900	-13.09	20231226	11800	9.75	20240805	0.91	N	214180	500	67 억	1785423	N	N	1	N	N
125	20241108	130849	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12980	280	2	2.20	660870280	50607	71.17	12840	13210	12830	16510	8890	12700	13058.88	13.47	6973	13553	13126	12733	12306	11913	13340	12520	68	3810	500	9390	10	1	13257185	1721	7.63	0.90	12	0.38	1702.00	14371.00	14900	20231226	-12.89	11800	20240805	10.00	14880	-12.77	20240111	11800	10.00	20240805	14900	-12.89	20231226	11800	10.00	20240805	0.91	N	214180	500	67 억	1785423	N	N	1	N	N
126	20241108	120848	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13050	350	2	2.76	628619320	48130	67.69	12840	13210	12830	16510	8890	12700	13060.87	13.47	6257	13553	13126	12733	12306	11913	13340	12520	68	3810	500	9390	10	1	13257185	1730	7.67	0.91	12	0.36	1702.00	14371.00	14900	20231226	-12.42	11800	20240805	10.59	14880	-12.30	20240111	11800	10.59	20240805	14900	-12.42	20231226	11800	10.59	20240805	0.91	N	214180	500	67 억	1785423	N	N	1	N	N
127	20241108	110847	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13040	340	2	2.68	607850410	46537	65.45	12840	13210	12830	16510	8890	12700	13061.67	13.47	6093	13553	13126	12733	12306	11913	13340	12520	68	3810	500	9390	10	1	13257185	1729	7.66	0.91	12	0.35	1702.00	14371.00	14900	20231226	-12.48	11800	20240805	10.51	14880	-12.37	20240111	11800	10.51	20240805	14900	-12.48	20231226	11800	10.51	20240805	0.91	N	214180	500	67 억	1785423	N	N	1	N	N
128	20241108	100857	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13100	400	2	3.15	554999690	42494	59.76	12840	13210	12830	16510	8890	12700	13060.67	13.47	4744	13553	13126	12733	12306	11913	13340	12520	68	3810	500	9390	10	1	13257185	1737	7.70	0.91	12	0.32	1702.00	14371.00	14900	20231226	-12.08	11800	20240805	11.02	14880	-11.96	20240111	11800	11.02	20240805	14900	-12.08	20231226	11800	11.02	20240805	0.91	N	214180	500	67 억	1785423	N	N	1	N	N
129	20241108	090841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	13080	380	2	2.99	213570630	16444	23.13	12840	13150	12830	16510	8890	12700	12987.77	13.47	5408	13553	13126	12733	12306	11913	13340	12520	68	3810	500	9390	10	1	13257185	1734	7.69	0.91	12	0.12	1702.00	14371.00	14900	20231226	-12.21	11800	20240805	10.85	14880	-12.10	20240111	11800	10.85	20240805	14900	-12.21	20231226	11800	10.85	20240805	0.91	N	214180	500	67 억	1785423	N	N	1	N	N
130	20241107	160840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12700	310	2	2.50	895928820	70760	603.14	12410	13160	12340	16100	8680	12390	12661.46	13.57	-1320	12603	12496	12403	12296	12203	12450	12250	68	3710	500	9160	10	1	13257185	1684	7.46	0.88	12	0.53	1702.00	14371.00	14900	20231226	-14.77	11800	20240805	7.63	14880	-14.65	20240111	11800	7.63	20240805	14900	-14.77	20231226	11800	7.63	20240805	0.96	N	214180	500	67 억	1799214	N	N	1	N	N
131	20241107	150845	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12540	150	2	1.21	723114310	57078	486.52	12410	13160	12340	16100	8680	12390	12668.88	13.57	-463	12603	12496	12403	12296	12203	12450	12250	68	3710	500	9160	10	1	13257185	1662	7.37	0.87	12	0.43	1702.00	14371.00	14900	20231226	-15.84	11800	20240805	6.27	14880	-15.73	20240111	11800	6.27	20240805	14900	-15.84	20231226	11800	6.27	20240805	0.96	N	214180	500	67 억	1799214	N	N	1	N	N
132	20241107	140848	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	70	2	0.56	190682950	15306	130.46	12410	12630	12340	16100	8680	12390	12458.05	13.57	-243	12603	12496	12403	12296	12203	12450	12250	68	3710	500	9160	10	1	13257185	1652	7.32	0.87	12	0.12	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.96	N	214180	500	67 억	1799214	N	N	1	N	N
133	20241107	130849	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12450	60	2	0.48	181837270	14595	124.40	12410	12630	12340	16100	8680	12390	12458.87	13.57	-584	12603	12496	12403	12296	12203	12450	12250	68	3710	500	9160	10	1	13257185	1651	7.31	0.87	12	0.11	1702.00	14371.00	14900	20231226	-16.44	11800	20240805	5.51	14880	-16.33	20240111	11800	5.51	20240805	14900	-16.44	20231226	11800	5.51	20240805	0.96	N	214180	500	67 억	1799214	N	N	1	N	N
134	20241107	120844	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12490	100	2	0.81	165674250	13297	113.34	12410	12630	12340	16100	8680	12390	12459.52	13.57	-643	12603	12496	12403	12296	12203	12450	12250	68	3710	500	9160	10	1	13257185	1656	7.34	0.87	12	0.10	1702.00	14371.00	14900	20231226	-16.17	11800	20240805	5.85	14880	-16.06	20240111	11800	5.85	20240805	14900	-16.17	20231226	11800	5.85	20240805	0.96	N	214180	500	67 억	1799214	N	N	1	N	N
135	20241107	110842	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12470	80	2	0.65	133084970	10685	91.08	12410	12630	12340	16100	8680	12390	12455.31	13.57	-621	12603	12496	12403	12296	12203	12450	12250	68	3710	500	9160	10	1	13257185	1653	7.33	0.87	12	0.08	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.96	N	214180	500	67 억	1799214	N	N	1	N	N
136	20241107	100842	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12370	-20	5	-0.16	106397270	8535	72.75	12410	12630	12340	16100	8680	12390	12466.00	13.57	-457	12603	12496	12403	12296	12203	12450	12250	68	3710	500	9160	10	1	13257185	1640	7.27	0.86	12	0.06	1702.00	14371.00	14900	20231226	-16.98	11800	20240805	4.83	14880	-16.87	20240111	11800	4.83	20240805	14900	-16.98	20231226	11800	4.83	20240805	0.96	N	214180	500	67 억	1799214	N	N	1	N	N
137	20241107	090842	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	10	2	0.08	1671610	135	1.15	12410	12410	12340	16100	8680	12390	12382.30	13.57	-74	12603	12496	12403	12296	12203	12450	12250	68	3710	500	9160	10	1	13257185	1644	7.29	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.96	N	214180	500	67 억	1799214	N	N	1	N	N
138	20241106	160850	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	-60	5	-0.48	145695690	11732	170.33	12460	12510	12310	16180	8720	12450	12418.65	13.56	-316	12563	12506	12423	12366	12283	12535	12395	68	3730	500	9210	10	1	13257185	1643	7.28	0.86	12	0.09	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.96	N	214180	500	67 억	1797352	N	N	1	N	N
139	20241106	150915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	-90	5	-0.72	118659090	9544	138.56	12460	12510	12360	16180	8720	12450	12432.85	13.56	757	12563	12506	12423	12366	12283	12535	12395	68	3730	500	9210	10	1	13257185	1639	7.26	0.86	12	0.07	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.96	N	214180	500	67 억	1797352	N	N	1	N	N
140	20241106	140907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	-90	5	-0.72	97522000	7835	113.75	12460	12510	12360	16180	8720	12450	12446.97	13.56	1737	12563	12506	12423	12366	12283	12535	12395	68	3730	500	9210	10	1	13257185	1639	7.26	0.86	12	0.06	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.96	N	214180	500	67 억	1797352	N	N	1	N	N
141	20241106	130918	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	-60	5	-0.48	86225180	6922	100.49	12460	12510	12390	16180	8720	12450	12456.69	13.56	1811	12563	12506	12423	12366	12283	12535	12395	68	3730	500	9210	10	1	13257185	1643	7.28	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.96	N	214180	500	67 억	1797352	N	N	1	N	N
142	20241106	120848	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12470	20	2	0.16	57866030	4640	67.36	12460	12510	12430	16180	8720	12450	12471.13	13.56	1896	12563	12506	12423	12366	12283	12535	12395	68	3730	500	9210	10	1	13257185	1653	7.33	0.87	12	0.03	1702.00	14371.00	14900	20231226	-16.31	11800	20240805	5.68	14880	-16.20	20240111	11800	5.68	20240805	14900	-16.31	20231226	11800	5.68	20240805	0.96	N	214180	500	67 억	1797352	N	N	1	N	N
143	20241106	110851	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12480	30	2	0.24	45527320	3651	53.01	12460	12510	12430	16180	8720	12450	12469.83	13.56	1413	12563	12506	12423	12366	12283	12535	12395	68	3730	500	9210	10	1	13257185	1654	7.33	0.87	12	0.03	1702.00	14371.00	14900	20231226	-16.24	11800	20240805	5.76	14880	-16.13	20240111	11800	5.76	20240805	14900	-16.24	20231226	11800	5.76	20240805	0.96	N	214180	500	67 억	1797352	N	N	1	N	N
144	20241106	100859	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	10	2	0.08	23915960	1920	27.87	12460	12480	12430	16180	8720	12450	12456.23	13.56	454	12563	12506	12423	12366	12283	12535	12395	68	3730	500	9210	10	1	13257185	1652	7.32	0.87	12	0.01	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.96	N	214180	500	67 억	1797352	N	N	1	N	N
145	20241106	090851	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12460	10	2	0.08	161970	13	0.19	12460	12460	12460	16180	8720	12450	12460.00	13.56	2	12563	12506	12423	12366	12283	12535	12395	68	3730	500	9210	10	1	13257185	1652	7.32	0.87	12	0.00	1702.00	14371.00	14900	20231226	-16.38	11800	20240805	5.59	14880	-16.26	20240111	11800	5.59	20240805	14900	-16.38	20231226	11800	5.59	20240805	0.96	N	214180	500	67 억	1797352	N	N	1	N	N
146	20241105	160826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12450	90	2	0.73	85302740	6888	77.05	12400	12480	12340	16060	8660	12360	12384.17	13.54	3172	12453	12406	12313	12266	12173	12430	12290	68	3700	500	9140	10	1	13257185	1651	7.31	0.87	12	0.05	1702.00	14371.00	14900	20231226	-16.44	11800	20240805	5.51	14880	-16.33	20240111	11800	5.51	20240805	14900	-16.44	20231226	11800	5.51	20240805	0.96	N	214180	500	67 억	1795057	N	N	1	N	N
147	20241105	150844	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	40	2	0.32	81163660	6555	73.32	12400	12480	12340	16060	8660	12360	12381.95	13.54	3013	12453	12406	12313	12266	12173	12430	12290	68	3700	500	9140	10	1	13257185	1644	7.29	0.86	12	0.05	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.96	N	214180	500	67 억	1795057	N	N	0	N	N
148	20241105	140839	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	40	2	0.32	70011210	5656	63.27	12400	12480	12340	16060	8660	12360	12378.22	13.54	2404	12453	12406	12313	12266	12173	12430	12290	68	3700	500	9140	10	1	13257185	1644	7.29	0.86	12	0.04	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.96	N	214180	500	67 억	1795057	N	N	0	N	N
149	20241105	130845	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	0	3	0.00	51549110	4165	46.59	12400	12480	12340	16060	8660	12360	12376.74	13.54	2032	12453	12406	12313	12266	12173	12430	12290	68	3700	500	9140	10	1	13257185	1639	7.26	0.86	12	0.03	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.96	N	214180	500	67 억	1795057	N	N	0	N	N
150	20241105	120836	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	0	3	0.00	20471170	1656	18.52	12400	12400	12340	16060	8660	12360	12361.82	13.54	351	12453	12406	12313	12266	12173	12430	12290	68	3700	500	9140	10	1	13257185	1639	7.26	0.86	12	0.01	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.96	N	214180	500	67 억	1795057	N	N	0	N	N
151	20241105	110825	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12370	10	2	0.08	10139060	820	9.17	12400	12400	12340	16060	8660	12360	12364.71	13.54	139	12453	12406	12313	12266	12173	12430	12290	68	3700	500	9140	10	1	13257185	1640	7.27	0.86	12	0.01	1702.00	14371.00	14900	20231226	-16.98	11800	20240805	4.83	14880	-16.87	20240111	11800	4.83	20240805	14900	-16.98	20231226	11800	4.83	20240805	0.96	N	214180	500	67 억	1795057	N	N	0	N	N
152	20241105	100833	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	30	2	0.24	3981390	322	3.60	12400	12400	12340	16060	8660	12360	12364.57	13.54	57	12453	12406	12313	12266	12173	12430	12290	68	3700	500	9140	10	1	13257185	1643	7.28	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.96	N	214180	500	67 억	1795057	N	N	0	N	N
153	20241105	090830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12390	30	2	0.24	235360	19	0.21	12400	12400	12350	16060	8660	12360	12387.37	13.54	-5	12453	12406	12313	12266	12173	12430	12290	68	3700	500	9140	10	1	13257185	1643	7.28	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.85	11800	20240805	5.00	14880	-16.73	20240111	11800	5.00	20240805	14900	-16.85	20231226	11800	5.00	20240805	0.96	N	214180	500	67 억	1795057	N	N	0	N	N
154	20241104	160826	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	0	3	0.00	109738100	8940	95.40	12360	12360	12220	16060	8660	12360	12274.96	13.56	-460	12480	12420	12350	12290	12220	12385	12255	68	3700	500	9140	10	1	13257185	1639	7.26	0.86	12	0.07	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.96	N	214180	500	67 억	1797535	N	N	38	N	N
155	20241104	150841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12280	-80	5	-0.65	103154940	8406	89.70	12360	12360	12220	16060	8660	12360	12271.58	13.56	-498	12480	12420	12350	12290	12220	12385	12255	68	3700	500	9140	10	1	13257185	1628	7.22	0.85	12	0.06	1702.00	14371.00	14900	20231226	-17.58	11800	20240805	4.07	14880	-17.47	20240111	11800	4.07	20240805	14900	-17.58	20231226	11800	4.07	20240805	0.96	N	214180	500	67 억	1797535	N	N	38	N	N
156	20241104	140827	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12320	-40	5	-0.32	92643700	7550	80.57	12360	12360	12220	16060	8660	12360	12270.69	13.56	-567	12480	12420	12350	12290	12220	12385	12255	68	3700	500	9140	10	1	13257185	1633	7.24	0.86	12	0.06	1702.00	14371.00	14900	20231226	-17.32	11800	20240805	4.41	14880	-17.20	20240111	11800	4.41	20240805	14900	-17.32	20231226	11800	4.41	20240805	0.96	N	214180	500	67 억	1797535	N	N	38	N	N
157	20241104	130806	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12280	-80	5	-0.65	80759560	6584	70.26	12360	12360	12220	16060	8660	12360	12266.03	13.56	-1076	12480	12420	12350	12290	12220	12385	12255	68	3700	500	9140	10	1	13257185	1628	7.22	0.85	12	0.05	1702.00	14371.00	14900	20231226	-17.58	11800	20240805	4.07	14880	-17.47	20240111	11800	4.07	20240805	14900	-17.58	20231226	11800	4.07	20240805	0.96	N	214180	500	67 억	1797535	N	N	38	N	N
158	20241104	120816	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12290	-70	5	-0.57	73877550	6024	64.28	12360	12360	12220	16060	8660	12360	12263.87	13.56	-1077	12480	12420	12350	12290	12220	12385	12255	68	3700	500	9140	10	1	13257185	1629	7.22	0.86	12	0.05	1702.00	14371.00	14900	20231226	-17.52	11800	20240805	4.15	14880	-17.41	20240111	11800	4.15	20240805	14900	-17.52	20231226	11800	4.15	20240805	0.96	N	214180	500	67 억	1797535	N	N	38	N	N
159	20241104	110809	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12300	-60	5	-0.49	70718310	5767	61.54	12360	12360	12220	16060	8660	12360	12262.58	13.56	-1104	12480	12420	12350	12290	12220	12385	12255	68	3700	500	9140	10	1	13257185	1631	7.23	0.86	12	0.04	1702.00	14371.00	14900	20231226	-17.45	11800	20240805	4.24	14880	-17.34	20240111	11800	4.24	20240805	14900	-17.45	20231226	11800	4.24	20240805	0.96	N	214180	500	67 억	1797535	N	N	38	N	N
160	20241104	100800	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12300	-60	5	-0.49	61543570	5022	53.59	12360	12360	12220	16060	8660	12360	12254.79	13.56	-1051	12480	12420	12350	12290	12220	12385	12255	68	3700	500	9140	10	1	13257185	1631	7.23	0.86	12	0.04	1702.00	14371.00	14900	20231226	-17.45	11800	20240805	4.24	14880	-17.34	20240111	11800	4.24	20240805	14900	-17.45	20231226	11800	4.24	20240805	0.96	N	214180	500	67 억	1797535	N	N	38	N	N
161	20241104	090811	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	0	3	0.00	148320	12	0.13	12360	12360	12360	16060	8660	12360	12360.00	13.56	0	12480	12420	12350	12290	12220	12385	12255	68	3700	500	9140	10	1	13257185	1639	7.26	0.86	12	0.00	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.96	N	214180	500	67 억	1797535	N	N	38	N	N
162	20241101	160744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12360	-50	5	-0.40	115448820	9370	107.83	12410	12410	12280	16130	8690	12410	12320.95	13.56	1625	12536	12472	12406	12342	12276	12440	12310	68	3720	500	9180	10	1	13257185	1639	7.26	0.86	12	0.07	1702.00	14371.00	14900	20231226	-17.05	11800	20240805	4.75	14880	-16.94	20240111	11800	4.75	20240805	14900	-17.05	20231226	11800	4.75	20240805	0.96	N	214180	500	67 억	1797128	N	N	38	N	N
163	20241101	150801	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12280	-130	5	-1.05	103302490	8385	96.49	12410	12410	12280	16130	8690	12410	12319.92	13.56	1486	12536	12472	12406	12342	12276	12440	12310	68	3720	500	9180	10	1	13257185	1628	7.22	0.85	12	0.06	1702.00	14371.00	14900	20231226	-17.58	11800	20240805	4.07	14880	-17.47	20240111	11800	4.07	20240805	14900	-17.58	20231226	11800	4.07	20240805	0.96	N	214180	500	67 억	1797128	N	N	48	N	N
164	20241101	140735	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12300	-110	5	-0.89	96563870	7837	90.18	12410	12410	12280	16130	8690	12410	12321.54	13.56	1408	12536	12472	12406	12342	12276	12440	12310	68	3720	500	9180	10	1	13257185	1631	7.23	0.86	12	0.06	1702.00	14371.00	14900	20231226	-17.45	11800	20240805	4.24	14880	-17.34	20240111	11800	4.24	20240805	14900	-17.45	20231226	11800	4.24	20240805	0.96	N	214180	500	67 억	1797128	N	N	48	N	N
165	20241101	130914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12340	-70	5	-0.56	67533220	5478	63.04	12410	12410	12300	16130	8690	12410	12328.08	13.56	784	12536	12472	12406	12342	12276	12440	12310	68	3720	500	9180	10	1	13257185	1636	7.25	0.86	12	0.04	1702.00	14371.00	14900	20231226	-17.18	11800	20240805	4.58	14880	-17.07	20240111	11800	4.58	20240805	14900	-17.18	20231226	11800	4.58	20240805	0.96	N	214180	500	67 억	1797128	N	N	48	N	N
166	20241101	120915	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12350	-60	5	-0.48	55814750	4527	52.09	12410	12410	12300	16130	8690	12410	12329.30	13.56	581	12536	12472	12406	12342	12276	12440	12310	68	3720	500	9180	10	1	13257185	1637	7.26	0.86	12	0.03	1702.00	14371.00	14900	20231226	-17.11	11800	20240805	4.66	14880	-17.00	20240111	11800	4.66	20240805	14900	-17.11	20231226	11800	4.66	20240805	0.96	N	214180	500	67 억	1797128	N	N	48	N	N
167	20241101	110911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12330	-80	5	-0.64	40013250	3244	37.33	12410	12410	12300	16130	8690	12410	12334.54	13.56	258	12536	12472	12406	12342	12276	12440	12310	68	3720	500	9180	10	1	13257185	1635	7.24	0.86	12	0.02	1702.00	14371.00	14900	20231226	-17.25	11800	20240805	4.49	14880	-17.14	20240111	11800	4.49	20240805	14900	-17.25	20231226	11800	4.49	20240805	0.96	N	214180	500	67 억	1797128	N	N	48	N	N
168	20241101	100912	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12340	-70	5	-0.56	27981270	2267	26.09	12410	12410	12320	16130	8690	12410	12342.86	13.56	155	12536	12472	12406	12342	12276	12440	12310	68	3720	500	9180	10	1	13257185	1636	7.25	0.86	12	0.02	1702.00	14371.00	14900	20231226	-17.18	11800	20240805	4.58	14880	-17.07	20240111	11800	4.58	20240805	14900	-17.18	20231226	11800	4.58	20240805	0.96	N	214180	500	67 억	1797128	N	N	48	N	N
169	20241101	090910	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	12400	-10	5	-0.08	1397300	113	1.30	12410	12410	12350	16130	8690	12410	12365.49	13.56	-72	12536	12472	12406	12342	12276	12440	12310	68	3720	500	9180	10	1	13257185	1644	7.29	0.86	12	0.00	1702.00	14371.00	14900	20231226	-16.78	11800	20240805	5.08	14880	-16.67	20240111	11800	5.08	20240805	14900	-16.78	20231226	11800	5.08	20240805	0.96	N	214180	500	67 억	1797128	N	N	48	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History