KissMeData/042000/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

77 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	160518	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	33150	-1350	5	-3.91	27760456000	807087	55.26	34650	35750	33150	44850	24150	34500	34399.53	15.63	30788	38500	36500	34950	32950	31400	37500	33950	121	10350	500	21390	50	1	24253054	8040	77.27	4.33	12	3.33	429.00	7659.00	42950	20240626	-22.82	14660	20240426	126.13	42950	-22.82	20240626	14660	126.13	20240426	42950	-22.82	20240626	14660	126.13	20240426	3.51	N	042000	500	121 억	3790833	N	N	268	N	N
3	20241129	150528	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	33550	-950	5	-2.75	25205130950	730291	50.00	34650	35750	33300	44850	24150	34500	34513.83	15.63	4313	38500	36500	34950	32950	31400	37500	33950	121	10350	500	21390	50	1	24253054	8137	78.21	4.38	12	3.01	429.00	7659.00	42950	20240626	-21.89	14660	20240426	128.85	42950	-21.89	20240626	14660	128.85	20240426	42950	-21.89	20240626	14660	128.85	20240426	3.51	N	042000	500	121 억	3790833	N	N	289	N	N
4	20241129	140526	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	33950	-550	5	-1.59	20974353500	604412	41.38	34650	35750	33450	44850	24150	34500	34702.32	15.63	-10526	38500	36500	34950	32950	31400	37500	33950	121	10350	500	21390	50	1	24253054	8234	79.14	4.43	12	2.49	429.00	7659.00	42950	20240626	-20.95	14660	20240426	131.58	42950	-20.95	20240626	14660	131.58	20240426	42950	-20.95	20240626	14660	131.58	20240426	3.51	N	042000	500	121 억	3790833	N	N	289	N	N
5	20241129	130526	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34200	-300	5	-0.87	18999466950	546568	37.42	34650	35750	33450	44850	24150	34500	34761.74	15.63	612	38500	36500	34950	32950	31400	37500	33950	121	10350	500	21390	50	1	24253054	8295	79.72	4.47	12	2.25	429.00	7659.00	42950	20240626	-20.37	14660	20240426	133.29	42950	-20.37	20240626	14660	133.29	20240426	42950	-20.37	20240626	14660	133.29	20240426	3.51	N	042000	500	121 억	3790833	N	N	289	N	N
6	20241129	120528	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34300	-200	5	-0.58	18266587000	525270	35.96	34650	35750	33450	44850	24150	34500	34775.99	15.63	5571	38500	36500	34950	32950	31400	37500	33950	121	10350	500	21390	50	1	24253054	8319	79.95	4.48	12	2.17	429.00	7659.00	42950	20240626	-20.14	14660	20240426	133.97	42950	-20.14	20240626	14660	133.97	20240426	42950	-20.14	20240626	14660	133.97	20240426	3.51	N	042000	500	121 억	3790833	N	N	289	N	N
7	20241129	110528	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34400	-100	5	-0.29	16855137150	484150	33.15	34650	35750	33450	44850	24150	34500	34814.34	15.63	15717	38500	36500	34950	32950	31400	37500	33950	121	10350	500	21390	50	1	24253054	8343	80.19	4.49	12	2.00	429.00	7659.00	42950	20240626	-19.91	14660	20240426	134.65	42950	-19.91	20240626	14660	134.65	20240426	42950	-19.91	20240626	14660	134.65	20240426	3.51	N	042000	500	121 억	3790833	N	N	289	N	N
8	20241129	100527	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34500	0	3	0.00	12170029200	349899	23.96	34650	35750	33450	44850	24150	34500	34782.13	15.63	20429	38500	36500	34950	32950	31400	37500	33950	121	10350	500	21390	50	1	24253054	8367	80.42	4.50	12	1.44	429.00	7659.00	42950	20240626	-19.67	14660	20240426	135.33	42950	-19.67	20240626	14660	135.33	20240426	42950	-19.67	20240626	14660	135.33	20240426	3.51	N	042000	500	121 억	3790833	N	N	289	N	N
9	20241129	090527	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34200	-300	5	-0.87	1126074850	32743	2.24	34650	34650	34100	44850	24150	34500	34388.86	15.63	-6389	38500	36500	34950	32950	31400	37500	33950	121	10350	500	21390	50	1	24253054	8295	79.72	4.47	12	0.14	429.00	7659.00	42950	20240626	-20.37	14660	20240426	133.29	42950	-20.37	20240626	14660	133.29	20240426	42950	-20.37	20240626	14660	133.29	20240426	3.51	N	042000	500	121 억	3790833	N	N	289	N	N
10	20241128	160522	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34500	-150	5	-0.43	50543992950	1448007	63.63	34250	36950	33400	45000	24300	34650	34906.66	16.32	-149769	38750	36700	33950	31900	29150	37725	32925	121	10350	500	21480	50	1	24253054	8367	80.42	4.50	12	5.97	429.00	7659.00	42950	20240626	-19.67	14660	20240426	135.33	42950	-19.67	20240626	14660	135.33	20240426	42950	-19.67	20240626	14660	135.33	20240426	3.46	N	042000	500	121 억	3956899	N	N	289	N	N
11	20241128	150530	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34650	0	3	0.00	48596031450	1391569	61.15	34250	36950	33400	45000	24300	34650	34922.01	16.32	-152516	38750	36700	33950	31900	29150	37725	32925	121	10350	500	21480	50	1	24253054	8404	80.77	4.52	12	5.74	429.00	7659.00	42950	20240626	-19.32	14660	20240426	136.36	42950	-19.32	20240626	14660	136.36	20240426	42950	-19.32	20240626	14660	136.36	20240426	3.46	N	042000	500	121 억	3956899	N	N	1456	N	N
12	20241128	140531	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34350	-300	5	-0.87	19118971500	560271	24.62	34250	34900	33400	45000	24300	34650	34123.26	16.32	-78961	38750	36700	33950	31900	29150	37725	32925	121	10350	500	21480	50	1	24253054	8331	80.07	4.48	12	2.31	429.00	7659.00	42950	20240626	-20.02	14660	20240426	134.31	42950	-20.02	20240626	14660	134.31	20240426	42950	-20.02	20240626	14660	134.31	20240426	3.46	N	042000	500	121 억	3956899	N	N	1456	N	N
13	20241128	130527	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34150	-500	5	-1.44	14334146450	420862	18.50	34250	34900	33400	45000	24300	34650	34057.14	16.32	-38884	38750	36700	33950	31900	29150	37725	32925	121	10350	500	21480	50	1	24253054	8282	79.60	4.46	12	1.74	429.00	7659.00	42950	20240626	-20.49	14660	20240426	132.95	42950	-20.49	20240626	14660	132.95	20240426	42950	-20.49	20240626	14660	132.95	20240426	3.46	N	042000	500	121 억	3956899	N	N	1456	N	N
14	20241128	120531	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	33850	-800	5	-2.31	13514246350	396694	17.43	34250	34900	33400	45000	24300	34650	34065.22	16.32	-46009	38750	36700	33950	31900	29150	37725	32925	121	10350	500	21480	50	1	24253054	8210	78.90	4.42	12	1.64	429.00	7659.00	42950	20240626	-21.19	14660	20240426	130.90	42950	-21.19	20240626	14660	130.90	20240426	42950	-21.19	20240626	14660	130.90	20240426	3.46	N	042000	500	121 억	3956899	N	N	1456	N	N
15	20241128	110533	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34000	-650	5	-1.88	12234029000	358863	15.77	34250	34900	33400	45000	24300	34650	34089.01	16.32	-52302	38750	36700	33950	31900	29150	37725	32925	121	10350	500	21480	50	1	24253054	8246	79.25	4.44	12	1.48	429.00	7659.00	42950	20240626	-20.84	14660	20240426	131.92	42950	-20.84	20240626	14660	131.92	20240426	42950	-20.84	20240626	14660	131.92	20240426	3.46	N	042000	500	121 억	3956899	N	N	1456	N	N
16	20241128	100530	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	33850	-800	5	-2.31	8077419800	235671	10.36	34250	34900	33750	45000	24300	34650	34272.00	16.32	-42300	38750	36700	33950	31900	29150	37725	32925	121	10350	500	21480	50	1	24253054	8210	78.90	4.42	12	0.97	429.00	7659.00	42950	20240626	-21.19	14660	20240426	130.90	42950	-21.19	20240626	14660	130.90	20240426	42950	-21.19	20240626	14660	130.90	20240426	3.46	N	042000	500	121 억	3956899	N	N	1456	N	N
17	20241128	090528	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34250	-400	5	-1.15	1329378050	38761	1.70	34250	34600	34150	45000	24300	34650	34284.24	16.32	-12041	38750	36700	33950	31900	29150	37725	32925	121	10350	500	21480	50	1	24253054	8307	79.84	4.47	12	0.16	429.00	7659.00	42950	20240626	-20.26	14660	20240426	133.63	42950	-20.26	20240626	14660	133.63	20240426	42950	-20.26	20240626	14660	133.63	20240426	3.46	N	042000	500	121 억	3956899	N	N	1456	N	N
18	20241127	160516	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34650	3050	2	9.65	77857322000	2267443	647.12	31600	36000	31200	41050	22150	31600	34336.49	15.73	151914	33233	32416	31533	30716	29833	32825	31125	121	9450	500	19590	50	1	24253054	8404	80.77	4.52	12	9.35	429.00	7659.00	42950	20240626	-19.32	14650	20231120	136.52	42950	-19.32	20240626	14660	136.36	20240426	42950	-19.32	20240626	14660	136.36	20240426	3.57	N	042000	500	121 억	3813796	N	N	1456	N	N
19	20241127	150525	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34550	2950	2	9.34	75370540100	2195619	626.62	31600	36000	31200	41050	22150	31600	34327.80	15.73	151405	33233	32416	31533	30716	29833	32825	31125	121	9450	500	19590	50	1	24253054	8379	80.54	4.51	12	9.05	429.00	7659.00	42950	20240626	-19.56	14650	20231120	135.84	42950	-19.56	20240626	14660	135.68	20240426	42950	-19.56	20240626	14660	135.68	20240426	3.57	N	042000	500	121 억	3813796	N	N	1182	N	N
20	20241127	140525	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34350	2750	2	8.70	71407054200	2080766	593.84	31600	36000	31200	41050	22150	31600	34317.78	15.73	155575	33233	32416	31533	30716	29833	32825	31125	121	9450	500	19590	50	1	24253054	8331	80.07	4.48	12	8.58	429.00	7659.00	42950	20240626	-20.02	14650	20231120	134.47	42950	-20.02	20240626	14660	134.31	20240426	42950	-20.02	20240626	14660	134.31	20240426	3.57	N	042000	500	121 억	3813796	N	N	1182	N	N
21	20241127	130521	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34900	3300	2	10.44	62846563700	1833486	523.27	31600	36000	31200	41050	22150	31600	34277.21	15.73	159956	33233	32416	31533	30716	29833	32825	31125	121	9450	500	19590	50	1	24253054	8464	81.35	4.56	12	7.56	429.00	7659.00	42950	20240626	-18.74	14650	20231120	138.23	42950	-18.74	20240626	14660	138.06	20240426	42950	-18.74	20240626	14660	138.06	20240426	3.57	N	042000	500	121 억	3813796	N	N	1182	N	N
22	20241127	120526	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	35650	4050	2	12.82	51156349550	1504412	429.35	31600	35950	31200	41050	22150	31600	34004.35	15.73	104163	33233	32416	31533	30716	29833	32825	31125	121	9450	500	19590	50	1	24253054	8646	83.10	4.65	12	6.20	429.00	7659.00	42950	20240626	-17.00	14650	20231120	143.34	42950	-17.00	20240626	14660	143.18	20240426	42950	-17.00	20240626	14660	143.18	20240426	3.57	N	042000	500	121 억	3813796	N	N	1182	N	N
23	20241127	110525	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	34400	2800	2	8.86	31000791750	930491	265.56	31600	34600	31200	41050	22150	31600	33316.75	15.73	28911	33233	32416	31533	30716	29833	32825	31125	121	9450	500	19590	50	1	24253054	8343	80.19	4.49	12	3.84	429.00	7659.00	42950	20240626	-19.91	14650	20231120	134.81	42950	-19.91	20240626	14660	134.65	20240426	42950	-19.91	20240626	14660	134.65	20240426	3.57	N	042000	500	121 억	3813796	N	N	1182	N	N
24	20241127	100525	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	33550	1950	2	6.17	15117715400	461072	131.59	31600	33550	31200	41050	22150	31600	32788.40	15.73	52567	33233	32416	31533	30716	29833	32825	31125	121	9450	500	19590	50	1	24253054	8137	78.21	4.38	12	1.90	429.00	7659.00	42950	20240626	-21.89	14650	20231120	129.01	42950	-21.89	20240626	14660	128.85	20240426	42950	-21.89	20240626	14660	128.85	20240426	3.57	N	042000	500	121 억	3813796	N	N	1182	N	N
25	20241127	090521	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31500	-100	5	-0.32	504783150	15979	4.56	31600	31950	31400	41050	22150	31600	31590.36	15.73	-3224	33233	32416	31533	30716	29833	32825	31125	121	9450	500	19590	50	1	24253054	7640	73.43	4.11	12	0.07	429.00	7659.00	42950	20240626	-26.66	14650	20231120	115.02	42950	-26.66	20240626	14660	114.87	20240426	42950	-26.66	20240626	14660	114.87	20240426	3.57	N	042000	500	121 억	3813796	N	N	1182	N	N
26	20241126	160520	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31600	450	2	1.44	10857722500	346551	37.52	31350	32350	30650	40450	21850	31150	31328.44	15.91	-39264	33850	32500	31350	30000	28850	33175	30675	121	9300	500	19310	50	1	24253054	7664	73.66	4.13	12	1.43	429.00	7659.00	42950	20240626	-26.43	14400	20231117	119.44	42950	-26.43	20240626	14660	115.55	20240426	42950	-26.43	20240626	14660	115.55	20240426	3.63	N	042000	500	121 억	3858397	N	N	1182	N	N
27	20241126	150522	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31500	350	2	1.12	10049875250	320925	34.75	31350	32350	30650	40450	21850	31150	31315.34	15.91	-38884	33850	32500	31350	30000	28850	33175	30675	121	9300	500	19310	50	1	24253054	7640	73.43	4.11	12	1.32	429.00	7659.00	42950	20240626	-26.66	14400	20231117	118.75	42950	-26.66	20240626	14660	114.87	20240426	42950	-26.66	20240626	14660	114.87	20240426	3.63	N	042000	500	121 억	3858397	N	N	1066	N	N
28	20241126	140521	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31400	250	2	0.80	9043946300	288938	31.29	31350	32350	30650	40450	21850	31150	31300.65	15.91	-39891	33850	32500	31350	30000	28850	33175	30675	121	9300	500	19310	50	1	24253054	7615	73.19	4.10	12	1.19	429.00	7659.00	42950	20240626	-26.89	14400	20231117	118.06	42950	-26.89	20240626	14660	114.19	20240426	42950	-26.89	20240626	14660	114.19	20240426	3.63	N	042000	500	121 억	3858397	N	N	1066	N	N
29	20241126	130520	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30950	-200	5	-0.64	8190633750	261586	28.32	31350	32350	30650	40450	21850	31150	31311.44	15.91	-39524	33850	32500	31350	30000	28850	33175	30675	121	9300	500	19310	50	1	24253054	7506	72.14	4.04	12	1.08	429.00	7659.00	42950	20240626	-27.94	14400	20231117	114.93	42950	-27.94	20240626	14660	111.12	20240426	42950	-27.94	20240626	14660	111.12	20240426	3.63	N	042000	500	121 억	3858397	N	N	1066	N	N
30	20241126	120525	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30850	-300	5	-0.96	7264379550	231501	25.07	31350	32350	30750	40450	21850	31150	31379.48	15.91	-32245	33850	32500	31350	30000	28850	33175	30675	121	9300	500	19310	50	1	24253054	7482	71.91	4.03	12	0.95	429.00	7659.00	42950	20240626	-28.17	14400	20231117	114.24	42950	-28.17	20240626	14660	110.44	20240426	42950	-28.17	20240626	14660	110.44	20240426	3.63	N	042000	500	121 억	3858397	N	N	1066	N	N
31	20241126	110528	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31150	0	3	0.00	6327261050	201315	21.80	31350	32350	30750	40450	21850	31150	31429.66	15.91	-26298	33850	32500	31350	30000	28850	33175	30675	121	9300	500	19310	50	1	24253054	7555	72.61	4.07	12	0.83	429.00	7659.00	42950	20240626	-27.47	14400	20231117	116.32	42950	-27.47	20240626	14660	112.48	20240426	42950	-27.47	20240626	14660	112.48	20240426	3.63	N	042000	500	121 억	3858397	N	N	1066	N	N
32	20241126	100526	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30950	-200	5	-0.64	5388084650	171191	18.54	31350	32350	30750	40450	21850	31150	31474.12	15.91	-18323	33850	32500	31350	30000	28850	33175	30675	121	9300	500	19310	50	1	24253054	7506	72.14	4.04	12	0.71	429.00	7659.00	42950	20240626	-27.94	14400	20231117	114.93	42950	-27.94	20240626	14660	111.12	20240426	42950	-27.94	20240626	14660	111.12	20240426	3.63	N	042000	500	121 억	3858397	N	N	1066	N	N
33	20241126	090521	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31550	400	2	1.28	1771440900	55520	6.01	31350	32350	31350	40450	21850	31150	31906.38	15.91	-8436	33850	32500	31350	30000	28850	33175	30675	121	9300	500	19310	50	1	24253054	7652	73.54	4.12	12	0.23	429.00	7659.00	42950	20240626	-26.54	14400	20231117	119.10	42950	-26.54	20240626	14660	115.21	20240426	42950	-26.54	20240626	14660	115.21	20240426	3.63	N	042000	500	121 억	3858397	N	N	1066	N	N
34	20241125	160511	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31150	700	2	2.30	29026143600	917648	158.81	30950	32700	30200	39550	21350	30450	31631.98	15.92	20379	32183	31316	30333	29466	28483	31750	29900	121	9100	500	18870	50	1	24253054	7555	72.61	4.07	12	3.78	429.00	7659.00	42950	20240626	-27.47	12800	20231116	143.36	42950	-27.47	20240626	14660	112.48	20240426	42950	-27.47	20240626	14660	112.48	20240426	3.70	N	042000	500	121 억	3860201	N	N	1066	N	N
35	20241125	150519	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31100	650	2	2.13	28028193400	885700	153.28	30950	32700	30200	39550	21350	30450	31645.54	15.92	17869	32183	31316	30333	29466	28483	31750	29900	121	9100	500	18870	50	1	24253054	7543	72.49	4.06	12	3.65	429.00	7659.00	42950	20240626	-27.59	12800	20231116	142.97	42950	-27.59	20240626	14660	112.14	20240426	42950	-27.59	20240626	14660	112.14	20240426	3.70	N	042000	500	121 억	3860201	N	N	0	N	N
36	20241125	140520	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31350	900	2	2.96	24755337950	780461	135.07	30950	32700	30200	39550	21350	30450	31719.23	15.92	47779	32183	31316	30333	29466	28483	31750	29900	121	9100	500	18870	50	1	24253054	7603	73.08	4.09	12	3.22	429.00	7659.00	42950	20240626	-27.01	12800	20231116	144.92	42950	-27.01	20240626	14660	113.85	20240426	42950	-27.01	20240626	14660	113.85	20240426	3.70	N	042000	500	121 억	3860201	N	N	0	N	N
37	20241125	130514	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	32200	1750	2	5.75	21804482650	687817	119.03	30950	32700	30200	39550	21350	30450	31701.40	15.92	66848	32183	31316	30333	29466	28483	31750	29900	121	9100	500	18870	50	1	24253054	7809	75.06	4.20	12	2.84	429.00	7659.00	42950	20240626	-25.03	12800	20231116	151.56	42950	-25.03	20240626	14660	119.65	20240426	42950	-25.03	20240626	14660	119.65	20240426	3.70	N	042000	500	121 억	3860201	N	N	0	N	N
38	20241125	120521	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	32150	1700	2	5.58	20105243300	635004	109.89	30950	32700	30200	39550	21350	30450	31662.02	15.92	63988	32183	31316	30333	29466	28483	31750	29900	121	9100	500	18870	50	1	24253054	7797	74.94	4.20	12	2.62	429.00	7659.00	42950	20240626	-25.15	12800	20231116	151.17	42950	-25.15	20240626	14660	119.30	20240426	42950	-25.15	20240626	14660	119.30	20240426	3.70	N	042000	500	121 억	3860201	N	N	0	N	N
39	20241125	110517	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31600	1150	2	3.78	18032562150	570149	98.67	30950	32700	30200	39550	21350	30450	31628.26	15.92	65632	32183	31316	30333	29466	28483	31750	29900	121	9100	500	18870	50	1	24253054	7664	73.66	4.13	12	2.35	429.00	7659.00	42950	20240626	-26.43	12800	20231116	146.88	42950	-26.43	20240626	14660	115.55	20240426	42950	-26.43	20240626	14660	115.55	20240426	3.70	N	042000	500	121 억	3860201	N	N	0	N	N
40	20241125	100511	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31750	1300	2	4.27	8273548800	266374	46.10	30950	31900	30200	39550	21350	30450	31060.40	15.92	29412	32183	31316	30333	29466	28483	31750	29900	121	9100	500	18870	50	1	24253054	7700	74.01	4.15	12	1.10	429.00	7659.00	42950	20240626	-26.08	12800	20231116	148.05	42950	-26.08	20240626	14660	116.58	20240426	42950	-26.08	20240626	14660	116.58	20240426	3.70	N	042000	500	121 억	3860201	N	N	0	N	N
41	20241125	090512	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30650	200	2	0.66	989388800	32244	5.58	30950	31000	30450	39550	21350	30450	30686.05	15.92	-12586	32183	31316	30333	29466	28483	31750	29900	121	9100	500	18870	50	1	24253054	7434	71.45	4.00	12	0.13	429.00	7659.00	42950	20240626	-28.64	12800	20231116	139.45	42950	-28.64	20240626	14660	109.07	20240426	42950	-28.64	20240626	14660	109.07	20240426	3.70	N	042000	500	121 억	3860201	N	N	0	N	N
42	20241122	160448	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30450	1000	2	3.40	17425461950	569981	143.75	29450	31200	29350	38250	20650	29450	30572.40	15.49	106482	31483	30466	29733	28716	27983	30100	28350	121	8800	500	18250	50	1	24253054	7385	70.98	3.98	12	2.35	429.00	7659.00	42950	20240626	-29.10	12240	20231115	148.77	42950	-29.10	20240626	14660	107.71	20240426	42950	-29.10	20240626	14660	107.71	20240426	3.52	N	042000	500	121 억	3755916	N	N	330	N	N
43	20241122	150452	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30500	1050	2	3.57	16555146950	541452	136.55	29450	31200	29350	38250	20650	29450	30575.77	15.49	101971	31483	30466	29733	28716	27983	30100	28350	121	8800	500	18250	50	1	24253054	7397	71.10	3.98	12	2.23	429.00	7659.00	42950	20240626	-28.99	12240	20231115	149.18	42950	-28.99	20240626	14660	108.05	20240426	42950	-28.99	20240626	14660	108.05	20240426	3.52	N	042000	500	121 억	3755916	N	N	330	N	N
44	20241122	140453	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30800	1350	2	4.58	14953291450	489135	123.36	29450	31200	29350	38250	20650	29450	30571.23	15.49	90299	31483	30466	29733	28716	27983	30100	28350	121	8800	500	18250	50	1	24253054	7470	71.79	4.02	12	2.02	429.00	7659.00	42950	20240626	-28.29	12240	20231115	151.63	42950	-28.29	20240626	14660	110.10	20240426	42950	-28.29	20240626	14660	110.10	20240426	3.52	N	042000	500	121 억	3755916	N	N	330	N	N
45	20241122	130453	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30750	1300	2	4.41	13568237450	444163	112.02	29450	31200	29350	38250	20650	29450	30548.24	15.49	90386	31483	30466	29733	28716	27983	30100	28350	121	8800	500	18250	50	1	24253054	7458	71.68	4.01	12	1.83	429.00	7659.00	42950	20240626	-28.41	12240	20231115	151.23	42950	-28.41	20240626	14660	109.75	20240426	42950	-28.41	20240626	14660	109.75	20240426	3.52	N	042000	500	121 억	3755916	N	N	330	N	N
46	20241122	120454	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30950	1500	2	5.09	11613065250	380754	96.03	29450	31200	29350	38250	20650	29450	30500.59	15.49	73112	31483	30466	29733	28716	27983	30100	28350	121	8800	500	18250	50	1	24253054	7506	72.14	4.04	12	1.57	429.00	7659.00	42950	20240626	-27.94	12240	20231115	152.86	42950	-27.94	20240626	14660	111.12	20240426	42950	-27.94	20240626	14660	111.12	20240426	3.52	N	042000	500	121 억	3755916	N	N	330	N	N
47	20241122	110451	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30800	1350	2	4.58	9200382250	302674	76.33	29450	31200	29350	38250	20650	29450	30397.47	15.49	58639	31483	30466	29733	28716	27983	30100	28350	121	8800	500	18250	50	1	24253054	7470	71.79	4.02	12	1.25	429.00	7659.00	42950	20240626	-28.29	12240	20231115	151.63	42950	-28.29	20240626	14660	110.10	20240426	42950	-28.29	20240626	14660	110.10	20240426	3.52	N	042000	500	121 억	3755916	N	N	330	N	N
48	20241122	100459	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30050	600	2	2.04	3056788750	102087	25.75	29450	30400	29350	38250	20650	29450	29943.69	15.49	2285	31483	30466	29733	28716	27983	30100	28350	121	8800	500	18250	50	1	24253054	7288	70.05	3.92	12	0.42	429.00	7659.00	42950	20240626	-30.03	12240	20231115	145.51	42950	-30.03	20240626	14660	104.98	20240426	42950	-30.03	20240626	14660	104.98	20240426	3.52	N	042000	500	121 억	3755916	N	N	330	N	N
49	20241122	090454	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30200	750	2	2.55	930139550	31002	7.82	29450	30400	29350	38250	20650	29450	30005.22	15.49	2081	31483	30466	29733	28716	27983	30100	28350	121	8800	500	18250	50	1	24253054	7324	70.40	3.94	12	0.13	429.00	7659.00	42950	20240626	-29.69	12240	20231115	146.73	42950	-29.69	20240626	14660	106.00	20240426	42950	-29.69	20240626	14660	106.00	20240426	3.52	N	042000	500	121 억	3755916	N	N	330	N	N
50	20241121	160451	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29450	-550	5	-1.83	11643916050	392585	25.73	29700	30750	29000	39000	21000	30000	29658.99	15.55	-34695	33833	31916	30733	28816	27633	32875	29775	121	9000	500	18600	50	1	24253054	7143	68.65	3.85	12	1.62	429.00	7659.00	42950	20240626	-31.43	12000	20231114	145.42	42950	-31.43	20240626	14660	100.89	20240426	42950	-31.43	20240626	14660	100.89	20240426	3.55	N	042000	500	121 억	3771827	N	N	330	N	N
51	20241121	150501	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29500	-500	5	-1.67	10987398900	370315	24.27	29700	30750	29000	39000	21000	30000	29669.74	15.55	-41612	33833	31916	30733	28816	27633	32875	29775	121	9000	500	18600	50	1	24253054	7155	68.76	3.85	12	1.53	429.00	7659.00	42950	20240626	-31.32	12000	20231114	145.83	42950	-31.32	20240626	14660	101.23	20240426	42950	-31.32	20240626	14660	101.23	20240426	3.55	N	042000	500	121 억	3771827	N	N	90	N	N
52	20241121	140459	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29650	-350	5	-1.17	9723104700	327574	21.47	29700	30750	29000	39000	21000	30000	29681.43	15.55	-40385	33833	31916	30733	28816	27633	32875	29775	121	9000	500	18600	50	1	24253054	7191	69.11	3.87	12	1.35	429.00	7659.00	42950	20240626	-30.97	12000	20231114	147.08	42950	-30.97	20240626	14660	102.25	20240426	42950	-30.97	20240626	14660	102.25	20240426	3.55	N	042000	500	121 억	3771827	N	N	90	N	N
53	20241121	130455	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29350	-650	5	-2.17	8858769550	298108	19.54	29700	30750	29000	39000	21000	30000	29715.93	15.55	-40952	33833	31916	30733	28816	27633	32875	29775	121	9000	500	18600	50	1	24253054	7118	68.41	3.83	12	1.23	429.00	7659.00	42950	20240626	-31.66	12000	20231114	144.58	42950	-31.66	20240626	14660	100.20	20240426	42950	-31.66	20240626	14660	100.20	20240426	3.55	N	042000	500	121 억	3771827	N	N	90	N	N
54	20241121	120455	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29150	-850	5	-2.83	8327472100	279995	18.35	29700	30750	29000	39000	21000	30000	29740.81	15.55	-35696	33833	31916	30733	28816	27633	32875	29775	121	9000	500	18600	50	1	24253054	7070	67.95	3.81	12	1.15	429.00	7659.00	42950	20240626	-32.13	12000	20231114	142.92	42950	-32.13	20240626	14660	98.84	20240426	42950	-32.13	20240626	14660	98.84	20240426	3.55	N	042000	500	121 억	3771827	N	N	90	N	N
55	20241121	110454	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29450	-550	5	-1.83	7370596850	247333	16.21	29700	30750	29000	39000	21000	30000	29799.69	15.55	-23231	33833	31916	30733	28816	27633	32875	29775	121	9000	500	18600	50	1	24253054	7143	68.65	3.85	12	1.02	429.00	7659.00	42950	20240626	-31.43	12000	20231114	145.42	42950	-31.43	20240626	14660	100.89	20240426	42950	-31.43	20240626	14660	100.89	20240426	3.55	N	042000	500	121 억	3771827	N	N	90	N	N
56	20241121	100459	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30000	0	3	0.00	5830295600	195226	12.80	29700	30750	29000	39000	21000	30000	29863.82	15.55	-12896	33833	31916	30733	28816	27633	32875	29775	121	9000	500	18600	50	1	24253054	7276	69.93	3.92	12	0.80	429.00	7659.00	42950	20240626	-30.15	12000	20231114	150.00	42950	-30.15	20240626	14660	104.64	20240426	42950	-30.15	20240626	14660	104.64	20240426	3.55	N	042000	500	121 억	3771827	N	N	90	N	N
57	20241121	090458	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30100	100	2	0.33	578449650	19430	1.27	29700	30100	29600	39000	21000	30000	29761.76	15.55	-5986	33833	31916	30733	28816	27633	32875	29775	121	9000	500	18600	50	1	24253054	7300	70.16	3.93	12	0.08	429.00	7659.00	42950	20240626	-29.92	12000	20231114	150.83	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	14660	105.32	20240426	3.55	N	042000	500	121 억	3771827	N	N	90	N	N
58	20241120	160453	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30000	700	2	2.39	47302202550	1516790	451.58	29700	32650	29550	38050	20550	29300	31186.76	15.63	-42097	30766	30032	29366	28632	27966	30400	29000	121	8750	500	18160	50	1	24253054	7276	69.93	3.92	12	6.25	429.00	7659.00	42950	20240626	-30.15	11800	20231113	154.24	42950	-30.15	20240626	14660	104.64	20240426	42950	-30.15	20240626	14650	104.78	20231120	3.80	N	042000	500	121 억	3791732	N	N	90	N	N
59	20241120	150502	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29850	550	2	1.88	46078118800	1475887	439.40	29700	32650	29550	38050	20550	29300	31221.34	15.63	-46049	30766	30032	29366	28632	27966	30400	29000	121	8750	500	18160	50	1	24253054	7240	69.58	3.90	12	6.09	429.00	7659.00	42950	20240626	-30.50	11800	20231113	152.97	42950	-30.50	20240626	14660	103.62	20240426	42950	-30.50	20240626	14650	103.75	20231120	3.80	N	042000	500	121 억	3791732	N	N	291	N	N
60	20241120	140500	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30700	1400	2	4.78	43248713800	1382357	411.55	29700	32650	29550	38050	20550	29300	31286.99	15.63	-55090	30766	30032	29366	28632	27966	30400	29000	121	8750	500	18160	50	1	24253054	7446	71.56	4.01	12	5.70	429.00	7659.00	42950	20240626	-28.52	11800	20231113	160.17	42950	-28.52	20240626	14660	109.41	20240426	42950	-28.52	20240626	14650	109.56	20231120	3.80	N	042000	500	121 억	3791732	N	N	291	N	N
61	20241120	130501	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31100	1800	2	6.14	41402596700	1322473	393.73	29700	32650	29550	38050	20550	29300	31307.78	15.63	-44440	30766	30032	29366	28632	27966	30400	29000	121	8750	500	18160	50	1	24253054	7543	72.49	4.06	12	5.45	429.00	7659.00	42950	20240626	-27.59	11800	20231113	163.56	42950	-27.59	20240626	14660	112.14	20240426	42950	-27.59	20240626	14650	112.29	20231120	3.80	N	042000	500	121 억	3791732	N	N	291	N	N
62	20241120	120502	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31100	1800	2	6.14	39631876200	1265426	376.74	29700	32650	29550	38050	20550	29300	31319.87	15.63	-49096	30766	30032	29366	28632	27966	30400	29000	121	8750	500	18160	50	1	24253054	7543	72.49	4.06	12	5.22	429.00	7659.00	42950	20240626	-27.59	11800	20231113	163.56	42950	-27.59	20240626	14660	112.14	20240426	42950	-27.59	20240626	14650	112.29	20231120	3.80	N	042000	500	121 억	3791732	N	N	291	N	N
63	20241120	110500	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30100	800	2	2.73	35956589350	1145857	341.14	29700	32650	29550	38050	20550	29300	31380.64	15.63	-29324	30766	30032	29366	28632	27966	30400	29000	121	8750	500	18160	50	1	24253054	7300	70.16	3.93	12	4.72	429.00	7659.00	42950	20240626	-29.92	11800	20231113	155.08	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	14650	105.46	20231120	3.80	N	042000	500	121 억	3791732	N	N	291	N	N
64	20241120	100500	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31100	1800	2	6.14	30811445000	976662	290.77	29700	32650	29550	38050	20550	29300	31548.96	15.63	-43945	30766	30032	29366	28632	27966	30400	29000	121	8750	500	18160	50	1	24253054	7543	72.49	4.06	12	4.03	429.00	7659.00	42950	20240626	-27.59	11800	20231113	163.56	42950	-27.59	20240626	14660	112.14	20240426	42950	-27.59	20240626	14650	112.29	20231120	3.80	N	042000	500	121 억	3791732	N	N	291	N	N
65	20241120	090459	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	31500	2200	2	7.51	4898783900	158593	47.22	29700	31800	29550	38050	20550	29300	30894.50	15.63	18559	30766	30032	29366	28632	27966	30400	29000	121	8750	500	18160	50	1	24253054	7640	73.43	4.11	12	0.65	429.00	7659.00	42950	20240626	-26.66	11800	20231113	166.95	42950	-26.66	20240626	14660	114.87	20240426	42950	-26.66	20240626	14650	115.02	20231120	3.80	N	042000	500	121 억	3791732	N	N	291	N	N
66	20241119	160437	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29300	200	2	0.69	9694763150	330899	81.54	28800	30100	28700	37800	20400	29100	29298.25	15.61	3829	31300	30200	29550	28450	27800	29875	28125	121	8700	500	18040	50	1	24253054	7106	68.30	3.83	12	1.36	429.00	7659.00	42950	20240626	-31.78	11800	20231110	148.31	42950	-31.78	20240626	14660	99.86	20240426	42950	-31.78	20240626	14650	100.00	20231120	3.85	N	042000	500	121 억	3784884	N	N	291	N	N
67	20241119	150442	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29050	-50	5	-0.17	9260194850	316009	77.87	28800	30100	28700	37800	20400	29100	29303.58	15.61	894	31300	30200	29550	28450	27800	29875	28125	121	8700	500	18040	50	1	24253054	7046	67.72	3.79	12	1.30	429.00	7659.00	42950	20240626	-32.36	11800	20231110	146.19	42950	-32.36	20240626	14660	98.16	20240426	42950	-32.36	20240626	14650	98.29	20231120	3.85	N	042000	500	121 억	3784884	N	N	565	N	N
68	20241119	140440	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29150	50	2	0.17	8639212300	294689	72.62	28800	30100	28700	37800	20400	29100	29316.37	15.61	144	31300	30200	29550	28450	27800	29875	28125	121	8700	500	18040	50	1	24253054	7070	67.95	3.81	12	1.22	429.00	7659.00	42950	20240626	-32.13	11800	20231110	147.03	42950	-32.13	20240626	14660	98.84	20240426	42950	-32.13	20240626	14650	98.98	20231120	3.85	N	042000	500	121 억	3784884	N	N	565	N	N
69	20241119	130442	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28950	-150	5	-0.52	7652374550	260559	64.21	28800	30100	28700	37800	20400	29100	29369.07	15.61	6220	31300	30200	29550	28450	27800	29875	28125	121	8700	500	18040	50	1	24253054	7021	67.48	3.78	12	1.07	429.00	7659.00	42950	20240626	-32.60	11800	20231110	145.34	42950	-32.60	20240626	14660	97.48	20240426	42950	-32.60	20240626	14650	97.61	20231120	3.85	N	042000	500	121 억	3784884	N	N	565	N	N
70	20241119	120439	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29150	50	2	0.17	7037147000	239346	58.98	28800	30100	28700	37800	20400	29100	29401.57	15.61	3604	31300	30200	29550	28450	27800	29875	28125	121	8700	500	18040	50	1	24253054	7070	67.95	3.81	12	0.99	429.00	7659.00	42950	20240626	-32.13	11800	20231110	147.03	42950	-32.13	20240626	14660	98.84	20240426	42950	-32.13	20240626	14650	98.98	20231120	3.85	N	042000	500	121 억	3784884	N	N	565	N	N
71	20241119	110444	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29000	-100	5	-0.34	6040897350	205072	50.53	28800	30100	28700	37800	20400	29100	29457.45	15.61	2703	31300	30200	29550	28450	27800	29875	28125	121	8700	500	18040	50	1	24253054	7033	67.60	3.79	12	0.85	429.00	7659.00	42950	20240626	-32.48	11800	20231110	145.76	42950	-32.48	20240626	14660	97.82	20240426	42950	-32.48	20240626	14650	97.95	20231120	3.85	N	042000	500	121 억	3784884	N	N	565	N	N
72	20241119	100454	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30050	950	2	3.26	4435426050	150774	37.15	28800	30100	28700	37800	20400	29100	29417.71	15.61	1263	31300	30200	29550	28450	27800	29875	28125	121	8700	500	18040	50	1	24253054	7288	70.05	3.92	12	0.62	429.00	7659.00	42950	20240626	-30.03	11800	20231110	154.66	42950	-30.03	20240626	14660	104.98	20240426	42950	-30.03	20240626	14650	105.12	20231120	3.85	N	042000	500	121 억	3784884	N	N	565	N	N
73	20241119	090451	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29150	50	2	0.17	391117150	13488	3.32	28800	29350	28800	37800	20400	29100	28997.42	15.61	2696	31300	30200	29550	28450	27800	29875	28125	121	8700	500	18040	50	1	24253054	7070	67.95	3.81	12	0.06	429.00	7659.00	42950	20240626	-32.13	11800	20231110	147.03	42950	-32.13	20240626	14660	98.84	20240426	42950	-32.13	20240626	14650	98.98	20231120	3.85	N	042000	500	121 억	3784884	N	N	565	N	N
74	20241118	160439	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29100	-1100	5	-3.64	11966020550	402472	81.04	29900	30650	28900	39250	21150	30200	29733.37	15.42	46903	31133	30666	29983	29516	28833	30900	29750	121	9050	500	18720	50	1	24253054	7058	67.83	3.80	12	1.66	429.00	7659.00	42950	20240626	-32.25	11710	20231109	148.51	42950	-32.25	20240626	14660	98.50	20240426	42950	-32.25	20240626	14650	98.63	20231120	4.16	N	042000	500	121 억	3740762	N	N	565	N	N
75	20241118	150442	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29000	-1200	5	-3.97	10817490000	362892	73.07	29900	30650	28950	39250	21150	30200	29809.10	15.42	25811	31133	30666	29983	29516	28833	30900	29750	121	9050	500	18720	50	1	24253054	7033	67.60	3.79	12	1.50	429.00	7659.00	42950	20240626	-32.48	11710	20231109	147.65	42950	-32.48	20240626	14660	97.82	20240426	42950	-32.48	20240626	14650	97.95	20231120	4.16	N	042000	500	121 억	3740762	N	N	384	N	N
76	20241118	140443	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29600	-600	5	-1.99	8340384650	278073	55.99	29900	30650	29400	39250	21150	30200	29993.50	15.42	17313	31133	30666	29983	29516	28833	30900	29750	121	9050	500	18720	50	1	24253054	7179	69.00	3.86	12	1.15	429.00	7659.00	42950	20240626	-31.08	11710	20231109	152.78	42950	-31.08	20240626	14660	101.91	20240426	42950	-31.08	20240626	14650	102.05	20231120	4.16	N	042000	500	121 억	3740762	N	N	384	N	N
77	20241118	130441	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30000	-200	5	-0.66	6785198500	225705	45.45	29900	30650	29400	39250	21150	30200	30062.24	15.42	-271	31133	30666	29983	29516	28833	30900	29750	121	9050	500	18720	50	1	24253054	7276	69.93	3.92	12	0.93	429.00	7659.00	42950	20240626	-30.15	11710	20231109	156.19	42950	-30.15	20240626	14660	104.64	20240426	42950	-30.15	20240626	14650	104.78	20231120	4.16	N	042000	500	121 억	3740762	N	N	384	N	N
78	20241118	120444	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30100	-100	5	-0.33	6044726300	200981	40.47	29900	30650	29400	39250	21150	30200	30076.10	15.42	-3737	31133	30666	29983	29516	28833	30900	29750	121	9050	500	18720	50	1	24253054	7300	70.16	3.93	12	0.83	429.00	7659.00	42950	20240626	-29.92	11710	20231109	157.05	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	14650	105.46	20231120	4.16	N	042000	500	121 억	3740762	N	N	384	N	N
79	20241118	110442	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30250	50	2	0.17	5393094750	179438	36.13	29900	30650	29400	39250	21150	30200	30055.47	15.42	-2602	31133	30666	29983	29516	28833	30900	29750	121	9050	500	18720	50	1	24253054	7337	70.51	3.95	12	0.74	429.00	7659.00	42950	20240626	-29.57	11710	20231109	158.33	42950	-29.57	20240626	14660	106.34	20240426	42950	-29.57	20240626	14650	106.48	20231120	4.16	N	042000	500	121 억	3740762	N	N	384	N	N
80	20241118	100440	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30150	-50	5	-0.17	4232409600	141007	28.39	29900	30650	29400	39250	21150	30200	30015.58	15.42	-8427	31133	30666	29983	29516	28833	30900	29750	121	9050	500	18720	50	1	24253054	7312	70.28	3.94	12	0.58	429.00	7659.00	42950	20240626	-29.80	11710	20231109	157.47	42950	-29.80	20240626	14660	105.66	20240426	42950	-29.80	20240626	14650	105.80	20231120	4.16	N	042000	500	121 억	3740762	N	N	384	N	N
81	20241118	090437	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29800	-400	5	-1.32	552499150	18493	3.72	29900	30050	29750	39250	21150	30200	29875.91	15.42	3178	31133	30666	29983	29516	28833	30900	29750	121	9050	500	18720	50	1	24253054	7227	69.46	3.89	12	0.08	429.00	7659.00	42950	20240626	-30.62	11710	20231109	154.48	42950	-30.62	20240626	14660	103.27	20240426	42950	-30.62	20240626	14650	103.41	20231120	4.16	N	042000	500	121 억	3740762	N	N	384	N	N
82	20241115	160452	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30200	50	2	0.17	14682425150	489831	39.00	29700	30450	29300	39150	21150	30150	29973.33	15.95	-119230	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7324	70.40	3.94	12	2.02	429.00	7659.00	42950	20240626	-29.69	11710	20231109	157.90	42950	-29.69	20240626	14660	106.00	20240426	42950	-29.69	20240626	12240	146.73	20231115	4.11	N	042000	500	121 억	3867755	N	N	155	N	N
83	20241115	150502	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30250	100	2	0.33	13635464400	455166	36.24	29700	30450	29300	39150	21150	30150	29956.74	15.95	-101975	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7337	70.51	3.95	12	1.88	429.00	7659.00	42950	20240626	-29.57	11710	20231109	158.33	42950	-29.57	20240626	14660	106.34	20240426	42950	-29.57	20240626	12240	147.14	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
84	20241115	140459	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30150	0	3	0.00	11233612100	375754	29.92	29700	30450	29300	39150	21150	30150	29895.58	15.95	-69255	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7312	70.28	3.94	12	1.55	429.00	7659.00	42950	20240626	-29.80	11710	20231109	157.47	42950	-29.80	20240626	14660	105.66	20240426	42950	-29.80	20240626	12240	146.32	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
85	20241115	130459	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30200	50	2	0.17	9655819750	323219	25.74	29700	30450	29300	39150	21150	30150	29873.15	15.95	-57928	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7324	70.40	3.94	12	1.33	429.00	7659.00	42950	20240626	-29.69	11710	20231109	157.90	42950	-29.69	20240626	14660	106.00	20240426	42950	-29.69	20240626	12240	146.73	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
86	20241115	120501	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29850	-300	5	-1.00	8446029600	283067	22.54	29700	30450	29300	39150	21150	30150	29836.57	15.95	-35719	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7240	69.58	3.90	12	1.17	429.00	7659.00	42950	20240626	-30.50	11710	20231109	154.91	42950	-30.50	20240626	14660	103.62	20240426	42950	-30.50	20240626	12240	143.87	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
87	20241115	110450	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29950	-200	5	-0.66	7393282300	247895	19.74	29700	30450	29300	39150	21150	30150	29823.07	15.95	-23591	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7264	69.81	3.91	12	1.02	429.00	7659.00	42950	20240626	-30.27	11710	20231109	155.76	42950	-30.27	20240626	14660	104.30	20240426	42950	-30.27	20240626	12240	144.69	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
88	20241115	100451	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29600	-550	5	-1.82	5259581650	176447	14.05	29700	30450	29300	39150	21150	30150	29806.53	15.95	-18593	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7179	69.00	3.86	12	0.73	429.00	7659.00	42950	20240626	-31.08	11710	20231109	152.78	42950	-31.08	20240626	14660	101.91	20240426	42950	-31.08	20240626	12240	141.83	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
89	20241115	090507	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29350	-800	5	-2.65	976120650	32976	2.63	29700	30050	29300	39150	21150	30150	29585.57	15.95	-8858	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7118	68.41	3.83	12	0.14	429.00	7659.00	42950	20240626	-31.66	11710	20231109	150.64	42950	-31.66	20240626	14660	100.20	20240426	42950	-31.66	20240626	12240	139.79	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
90	20241114	160446	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30100	2750	2	10.05	36436453650	1216919	271.13	27400	30800	27350	35550	19150	27350	29941.96	15.26	163909	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	7300	70.16	3.93	12	5.02	429.00	7659.00	42950	20240626	-29.92	11710	20231109	157.05	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	12000	150.83	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
91	20241114	150449	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30250	2900	2	10.60	33603809750	1123358	250.28	27400	30800	27350	35550	19150	27350	29914.14	15.26	147907	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	7337	70.51	3.95	12	4.63	429.00	7659.00	42950	20240626	-29.57	11710	20231109	158.33	42950	-29.57	20240626	14660	106.34	20240426	42950	-29.57	20240626	12000	152.08	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
92	20241114	140445	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30550	3200	2	11.70	30822240800	1031747	229.87	27400	30800	27350	35550	19150	27350	29874.29	15.26	134795	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	7409	71.21	3.99	12	4.25	429.00	7659.00	42950	20240626	-28.87	11710	20231109	160.89	42950	-28.87	20240626	14660	108.39	20240426	42950	-28.87	20240626	12000	154.58	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
93	20241114	130446	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30000	2650	2	9.69	25563211350	859292	191.45	27400	30650	27350	35550	19150	27350	29749.67	15.26	117018	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	7276	69.93	3.92	12	3.54	429.00	7659.00	42950	20240626	-30.15	11710	20231109	156.19	42950	-30.15	20240626	14660	104.64	20240426	42950	-30.15	20240626	12000	150.00	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
94	20241114	120446	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30600	3250	2	11.88	21534987950	726704	161.91	27400	30650	27350	35550	19150	27350	29634.37	15.26	124383	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	7421	71.33	4.00	12	3.00	429.00	7659.00	42950	20240626	-28.75	11710	20231109	161.32	42950	-28.75	20240626	14660	108.73	20240426	42950	-28.75	20240626	12000	155.00	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
95	20241114	110447	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30100	2750	2	10.05	14941089350	508063	113.20	27400	30250	27350	35550	19150	27350	29408.70	15.26	86324	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	7300	70.16	3.93	12	2.09	429.00	7659.00	42950	20240626	-29.92	11710	20231109	157.05	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	12000	150.83	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
96	20241114	100505	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28400	1050	2	3.84	1484952500	52709	11.74	27400	28600	27350	35550	19150	27350	28175.57	15.26	-2913	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	6888	66.20	3.71	12	0.22	429.00	7659.00	42950	20240626	-33.88	11710	20231109	142.53	42950	-33.88	20240626	14660	93.72	20240426	42950	-33.88	20240626	12000	136.67	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
97	20241114	090442	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27350	0	3	0.00	0	0	0.00	0	0	0	35550	19150	27350	0.00	15.26	0	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	6633	63.75	3.57	12	0.00	429.00	7659.00	42950	20240626	-36.32	11710	20231109	133.56	42950	-36.32	20240626	14660	86.56	20240426	42950	-36.32	20240626	12000	127.92	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
98	20241113	160228	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27350	-1500	5	-5.20	12411405500	441673	38.37	29450	29500	27300	37500	20200	28850	28101.75	15.25	-6320	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6633	63.75	3.57	12	1.82	429.00	7659.00	42950	20240626	-36.32	11710	20231109	133.56	42950	-36.32	20240626	14660	86.56	20240426	42950	-36.32	20240626	11800	131.78	20231113	4.45	N	042000	500	121 억	3697527	N	N	579	N	N
99	20241113	150246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27650	-1200	5	-4.16	11229164600	398547	34.62	29450	29500	27400	37500	20200	28850	28175.04	15.25	-21104	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6706	64.45	3.61	12	1.64	429.00	7659.00	42950	20240626	-35.62	11710	20231109	136.12	42950	-35.62	20240626	14660	88.61	20240426	42950	-35.62	20240626	11800	134.32	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
100	20241113	140241	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27650	-1200	5	-4.16	9559870750	338092	29.37	29450	29500	27500	37500	20200	28850	28275.72	15.25	-35720	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6706	64.45	3.61	12	1.39	429.00	7659.00	42950	20240626	-35.62	11710	20231109	136.12	42950	-35.62	20240626	14660	88.61	20240426	42950	-35.62	20240626	11800	134.32	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
101	20241113	130240	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27950	-900	5	-3.12	8207887400	289330	25.13	29450	29500	27650	37500	20200	28850	28368.38	15.25	-35673	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6779	65.15	3.65	12	1.19	429.00	7659.00	42950	20240626	-34.92	11710	20231109	138.68	42950	-34.92	20240626	14660	90.65	20240426	42950	-34.92	20240626	11800	136.86	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
102	20241113	120237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27850	-1000	5	-3.47	7292424100	256484	22.28	29450	29500	27800	37500	20200	28850	28432.07	15.25	-35659	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6754	64.92	3.64	12	1.06	429.00	7659.00	42950	20240626	-35.16	11710	20231109	137.83	42950	-35.16	20240626	14660	89.97	20240426	42950	-35.16	20240626	11800	136.02	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
103	20241113	110237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28200	-650	5	-2.25	6323489100	221917	19.28	29450	29500	27800	37500	20200	28850	28494.63	15.25	-26470	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6839	65.73	3.68	12	0.92	429.00	7659.00	42950	20240626	-34.34	11710	20231109	140.82	42950	-34.34	20240626	14660	92.36	20240426	42950	-34.34	20240626	11800	138.98	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
104	20241113	100237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28400	-450	5	-1.56	4231614250	147499	12.81	29450	29500	28200	37500	20200	28850	28688.96	15.25	-10120	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6888	66.20	3.71	12	0.61	429.00	7659.00	42950	20240626	-33.88	11710	20231109	142.53	42950	-33.88	20240626	14660	93.72	20240426	42950	-33.88	20240626	11800	140.68	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
105	20241113	090232	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29050	200	2	0.69	956189000	32733	2.84	29450	29500	28750	37500	20200	28850	29213.22	15.25	-14433	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	7046	67.72	3.79	12	0.13	429.00	7659.00	42950	20240626	-32.36	11710	20231109	148.08	42950	-32.36	20240626	14660	98.16	20240426	42950	-32.36	20240626	11800	146.19	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
106	20241112	160432	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28850	650	2	2.30	33204465200	1138102	127.04	28550	30150	27650	36650	19750	28200	29175.82	15.20	18906	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	6997	67.25	3.77	12	4.69	429.00	7659.00	42950	20240626	-32.83	11710	20231109	146.37	42950	-32.83	20240626	14660	96.79	20240426	42950	-32.83	20240626	11800	144.49	20231113	4.30	N	042000	500	121 억	3686437	N	N	1376	N	N
107	20241112	150435	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28950	750	2	2.66	32044728850	1097936	122.56	28550	30150	27650	36650	19750	28200	29186.34	15.20	34000	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	7021	67.48	3.78	12	4.53	429.00	7659.00	42950	20240626	-32.60	11710	20231109	147.22	42950	-32.60	20240626	14660	97.48	20240426	42950	-32.60	20240626	11800	145.34	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
108	20241112	140441	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29000	800	2	2.84	29360975400	1004860	112.17	28550	30150	27650	36650	19750	28200	29218.98	15.20	40518	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	7033	67.60	3.79	12	4.14	429.00	7659.00	42950	20240626	-32.48	11710	20231109	147.65	42950	-32.48	20240626	14660	97.82	20240426	42950	-32.48	20240626	11800	145.76	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
109	20241112	130436	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29350	1150	2	4.08	26177296050	895722	99.99	28550	30150	27650	36650	19750	28200	29224.81	15.20	45010	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	7118	68.41	3.83	12	3.69	429.00	7659.00	42950	20240626	-31.66	11710	20231109	150.64	42950	-31.66	20240626	14660	100.20	20240426	42950	-31.66	20240626	11800	148.73	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
110	20241112	120436	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29900	1700	2	6.03	23204445600	794874	88.73	28550	30150	27650	36650	19750	28200	29192.61	15.20	30461	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	7252	69.70	3.90	12	3.28	429.00	7659.00	42950	20240626	-30.38	11710	20231109	155.34	42950	-30.38	20240626	14660	103.96	20240426	42950	-30.38	20240626	11800	153.39	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
111	20241112	110435	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29250	1050	2	3.72	12068208750	421163	47.01	28550	29550	27650	36650	19750	28200	28654.49	15.20	41831	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	7094	68.18	3.82	12	1.74	429.00	7659.00	42950	20240626	-31.90	11710	20231109	149.79	42950	-31.90	20240626	14660	99.52	20240426	42950	-31.90	20240626	11800	147.88	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
112	20241112	100434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28250	50	2	0.18	5353168600	189947	21.20	28550	28900	27650	36650	19750	28200	28182.43	15.20	11810	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	6851	65.85	3.69	12	0.78	429.00	7659.00	42950	20240626	-34.23	11710	20231109	141.25	42950	-34.23	20240626	14660	92.70	20240426	42950	-34.23	20240626	11800	139.41	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
113	20241112	090434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28500	300	2	1.06	1085475900	37878	4.23	28550	28900	28400	36650	19750	28200	28657.22	15.20	-2179	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	6912	66.43	3.72	12	0.16	429.00	7659.00	42950	20240626	-33.64	11710	20231109	143.38	42950	-33.64	20240626	14660	94.41	20240426	42950	-33.64	20240626	11800	141.53	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
114	20241111	160431	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28200	150	2	0.53	25535932700	887696	27.91	28600	29450	27950	36450	19650	28050	28769.28	15.41	-46886	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6839	65.73	3.68	12	3.66	429.00	7659.00	42950	20240626	-34.34	11710	20231109	140.82	42950	-34.34	20240626	14660	92.36	20240426	42950	-34.34	20240626	11800	138.98	20231113	4.28	N	042000	500	121 억	3738245	N	N	914	N	N
115	20241111	150444	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28300	250	2	0.89	24628792150	855608	26.90	28600	29450	27950	36450	19650	28050	28786.69	15.41	-38079	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6864	65.97	3.69	12	3.53	429.00	7659.00	42950	20240626	-34.11	11710	20231109	141.67	42950	-34.11	20240626	14660	93.04	20240426	42950	-34.11	20240626	11800	139.83	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
116	20241111	140436	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28250	200	2	0.71	23171934800	803794	25.27	28600	29450	28050	36450	19650	28050	28829.95	15.41	-40756	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6851	65.85	3.69	12	3.31	429.00	7659.00	42950	20240626	-34.23	11710	20231109	141.25	42950	-34.23	20240626	14660	92.70	20240426	42950	-34.23	20240626	11800	139.41	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
117	20241111	130434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28200	150	2	0.53	21884512650	758180	23.83	28600	29450	28150	36450	19650	28050	28866.48	15.41	-16288	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6839	65.73	3.68	12	3.13	429.00	7659.00	42950	20240626	-34.34	11710	20231109	140.82	42950	-34.34	20240626	14660	92.36	20240426	42950	-34.34	20240626	11800	138.98	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
118	20241111	120433	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28300	250	2	0.89	20306713200	702783	22.09	28600	29450	28150	36450	19650	28050	28896.89	15.41	-2469	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6864	65.97	3.69	12	2.90	429.00	7659.00	42950	20240626	-34.11	11710	20231109	141.67	42950	-34.11	20240626	14660	93.04	20240426	42950	-34.11	20240626	11800	139.83	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
119	20241111	110434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28650	600	2	2.14	17965687550	620201	19.50	28600	29450	28400	36450	19650	28050	28970.21	15.41	-1911	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6948	66.78	3.74	12	2.56	429.00	7659.00	42950	20240626	-33.29	11710	20231109	144.66	42950	-33.29	20240626	14660	95.43	20240426	42950	-33.29	20240626	11800	142.80	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
120	20241111	100432	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29050	1000	2	3.57	15311762150	528319	16.61	28600	29450	28400	36450	19650	28050	28985.24	15.41	8358	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	7046	67.72	3.79	12	2.18	429.00	7659.00	42950	20240626	-32.36	11710	20231109	148.08	42950	-32.36	20240626	14660	98.16	20240426	42950	-32.36	20240626	11800	146.19	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
121	20241111	090430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28650	600	2	2.14	4007697300	139291	4.38	28600	29450	28400	36450	19650	28050	28781.61	15.41	-21334	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6948	66.78	3.74	12	0.57	429.00	7659.00	42950	20240626	-33.29	11710	20231109	144.66	42950	-33.29	20240626	14660	95.43	20240426	42950	-33.29	20240626	11800	142.80	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
122	20241108	160428	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28050	4150	2	17.36	89095766600	3161052	1392.96	27550	29300	26750	31050	16750	23900	28185.60	15.11	120758	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6803	65.38	3.66	12	13.03	429.00	7659.00	42950	20240626	-34.69	11710	20231109	139.54	42950	-34.69	20240626	14660	91.34	20240426	42950	-34.69	20240626	11710	139.54	20231109	4.28	N	042000	500	121 억	3664942	N	N	1116	N	N
123	20241108	150434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27950	4050	2	16.95	85649036750	3038441	1338.93	27550	29300	26750	31050	16750	23900	28188.48	15.11	109941	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6779	65.15	3.65	12	12.53	429.00	7659.00	42950	20240626	-34.92	11710	20231109	138.68	42950	-34.92	20240626	14660	90.65	20240426	42950	-34.92	20240626	11710	138.68	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
124	20241108	140432	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27850	3950	2	16.53	81536066750	2890697	1273.83	27550	29300	26750	31050	16750	23900	28206.37	15.11	115674	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6754	64.92	3.64	12	11.92	429.00	7659.00	42950	20240626	-35.16	11710	20231109	137.83	42950	-35.16	20240626	14660	89.97	20240426	42950	-35.16	20240626	11710	137.83	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
125	20241108	130432	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28200	4300	2	17.99	75576377700	2676996	1179.66	27550	29300	26750	31050	16750	23900	28231.79	15.11	124921	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6839	65.73	3.68	12	11.04	429.00	7659.00	42950	20240626	-34.34	11710	20231109	140.82	42950	-34.34	20240626	14660	92.36	20240426	42950	-34.34	20240626	11710	140.82	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
126	20241108	120433	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28750	4850	2	20.29	70870516700	2511219	1106.61	27550	29300	26750	31050	16750	23900	28221.56	15.11	149378	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6973	67.02	3.75	12	10.35	429.00	7659.00	42950	20240626	-33.06	11710	20231109	145.52	42950	-33.06	20240626	14660	96.11	20240426	42950	-33.06	20240626	11710	145.52	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
127	20241108	110434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28300	4400	2	18.41	62163216500	2210029	973.88	27550	29100	26750	31050	16750	23900	28127.78	15.11	116802	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6864	65.97	3.69	12	9.11	429.00	7659.00	42950	20240626	-34.11	11710	20231109	141.67	42950	-34.11	20240626	14660	93.04	20240426	42950	-34.11	20240626	11710	141.67	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
128	20241108	100436	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28150	4250	2	17.78	49812601300	1776830	782.99	27550	29100	26750	31050	16750	23900	28034.53	15.11	95048	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6827	65.62	3.68	12	7.33	429.00	7659.00	42950	20240626	-34.46	11710	20231109	140.39	42950	-34.46	20240626	14660	92.02	20240426	42950	-34.46	20240626	11710	140.39	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
129	20241108	090428	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27450	3550	2	14.85	8902950350	325456	143.42	27550	27750	26750	31050	16750	23900	27355.31	15.11	-8350	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6657	63.99	3.58	12	1.34	429.00	7659.00	42950	20240626	-36.09	11710	20231109	134.42	42950	-36.09	20240626	14660	87.24	20240426	42950	-36.09	20240626	11710	134.42	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
130	20241107	160428	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23900	200	2	0.84	3316467350	139819	70.74	23950	24100	23300	30800	16600	23700	23719.31	15.03	26188	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5796	55.71	3.12	12	0.58	429.00	7659.00	42950	20240626	-44.35	11710	20231109	104.10	42950	-44.35	20240626	14660	63.03	20240426	42950	-44.35	20240626	11710	104.10	20231109	4.29	N	042000	500	121 억	3645455	N	N	166	N	N
131	20241107	150430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23850	150	2	0.63	3111024450	131209	66.39	23950	24100	23300	30800	16600	23700	23710.45	15.03	23434	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5784	55.59	3.11	12	0.54	429.00	7659.00	42950	20240626	-44.47	11710	20231109	103.67	42950	-44.47	20240626	14660	62.69	20240426	42950	-44.47	20240626	11710	103.67	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
132	20241107	140432	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23850	150	2	0.63	2618397200	110561	55.94	23950	24100	23300	30800	16600	23700	23682.83	15.03	19762	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5784	55.59	3.11	12	0.46	429.00	7659.00	42950	20240626	-44.47	11710	20231109	103.67	42950	-44.47	20240626	14660	62.69	20240426	42950	-44.47	20240626	11710	103.67	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
133	20241107	130433	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24000	300	2	1.27	2357963400	99677	50.43	23950	24100	23300	30800	16600	23700	23656.04	15.03	21575	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5821	55.94	3.13	12	0.41	429.00	7659.00	42950	20240626	-44.12	11710	20231109	104.95	42950	-44.12	20240626	14660	63.71	20240426	42950	-44.12	20240626	11710	104.95	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
134	20241107	120430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23950	250	2	1.05	2032363300	86127	43.58	23950	24000	23300	30800	16600	23700	23597.28	15.03	15864	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5809	55.83	3.13	12	0.36	429.00	7659.00	42950	20240626	-44.24	11710	20231109	104.53	42950	-44.24	20240626	14660	63.37	20240426	42950	-44.24	20240626	11710	104.53	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
135	20241107	110430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23700	0	3	0.00	1654784750	70307	35.57	23950	23950	23300	30800	16600	23700	23536.56	15.03	9345	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5748	55.24	3.09	12	0.29	429.00	7659.00	42950	20240626	-44.82	11710	20231109	102.39	42950	-44.82	20240626	14660	61.66	20240426	42950	-44.82	20240626	11710	102.39	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
136	20241107	100430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23350	-350	5	-1.48	1179110700	50139	25.37	23950	23950	23300	30800	16600	23700	23516.84	15.03	4775	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5663	54.43	3.05	12	0.21	429.00	7659.00	42950	20240626	-45.63	11710	20231109	99.40	42950	-45.63	20240626	14660	59.28	20240426	42950	-45.63	20240626	11710	99.40	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
137	20241107	090430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23350	-350	5	-1.48	186728450	7924	4.01	23950	23950	23300	30800	16600	23700	23564.92	15.03	-116	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5663	54.43	3.05	12	0.03	429.00	7659.00	42950	20240626	-45.63	11710	20231109	99.40	42950	-45.63	20240626	14660	59.28	20240426	42950	-45.63	20240626	11710	99.40	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
138	20241106	160433	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23700	-700	5	-2.87	4650591250	194275	206.55	24500	24950	23050	31700	17100	24400	23938.24	14.97	15335	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5748	55.24	3.09	12	0.80	429.00	7659.00	42950	20240626	-44.82	11310	20231030	109.55	42950	-44.82	20240626	14660	61.66	20240426	42950	-44.82	20240626	11710	102.39	20231109	4.34	N	042000	500	121 억	3630749	N	N	1189	N	N
139	20241106	150444	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23450	-950	5	-3.89	4176426550	174120	185.13	24500	24950	23050	31700	17100	24400	23985.91	14.97	9119	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5687	54.66	3.06	12	0.72	429.00	7659.00	42950	20240626	-45.40	11310	20231030	107.34	42950	-45.40	20240626	14660	59.96	20240426	42950	-45.40	20240626	11710	100.26	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
140	20241106	140442	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23550	-850	5	-3.48	3532200950	146785	156.06	24500	24950	23050	31700	17100	24400	24063.77	14.97	3333	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5712	54.90	3.07	12	0.61	429.00	7659.00	42950	20240626	-45.17	11310	20231030	108.22	42950	-45.17	20240626	14660	60.64	20240426	42950	-45.17	20240626	11710	101.11	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
141	20241106	130445	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23650	-750	5	-3.07	3009787150	124606	132.48	24500	24950	23050	31700	17100	24400	24154.43	14.97	-5131	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5736	55.13	3.09	12	0.51	429.00	7659.00	42950	20240626	-44.94	11310	20231030	109.11	42950	-44.94	20240626	14660	61.32	20240426	42950	-44.94	20240626	11710	101.96	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
142	20241106	120431	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24350	-50	5	-0.20	1643708100	67109	71.35	24500	24950	24300	31700	17100	24400	24493.11	14.97	-13473	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5906	56.76	3.18	12	0.28	429.00	7659.00	42950	20240626	-43.31	11310	20231030	115.30	42950	-43.31	20240626	14660	66.10	20240426	42950	-43.31	20240626	11710	107.94	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
143	20241106	110436	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24450	50	2	0.20	1265255850	51587	54.85	24500	24950	24300	31700	17100	24400	24526.64	14.97	-9254	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5930	56.99	3.19	12	0.21	429.00	7659.00	42950	20240626	-43.07	11310	20231030	116.18	42950	-43.07	20240626	14660	66.78	20240426	42950	-43.07	20240626	11710	108.80	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
144	20241106	100435	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24500	100	2	0.41	878700950	35767	38.03	24500	24950	24400	31700	17100	24400	24567.37	14.97	-4912	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5942	57.11	3.20	12	0.15	429.00	7659.00	42950	20240626	-42.96	11310	20231030	116.62	42950	-42.96	20240626	14660	67.12	20240426	42950	-42.96	20240626	11710	109.22	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
145	20241106	090434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24750	350	2	1.43	115748800	4700	5.00	24500	24750	24500	31700	17100	24400	24627.40	14.97	915	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	6003	57.69	3.23	12	0.02	429.00	7659.00	42950	20240626	-42.37	11310	20231030	118.83	42950	-42.37	20240626	14660	68.83	20240426	42950	-42.37	20240626	11710	111.36	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
146	20241105	160422	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24400	-400	5	-1.61	2270965150	92785	49.60	24850	24850	24200	32200	17400	24800	24475.51	14.99	-5020	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5918	56.88	3.19	12	0.38	429.00	7659.00	42950	20240626	-43.19	11280	20231027	116.31	42950	-43.19	20240626	14660	66.44	20240426	42950	-43.19	20240626	11710	108.37	20231109	4.42	N	042000	500	121 억	3635846	N	N	178	N	N
147	20241105	150430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24400	-400	5	-1.61	2149294550	87796	46.93	24850	24850	24200	32200	17400	24800	24480.48	14.99	-4572	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5918	56.88	3.19	12	0.36	429.00	7659.00	42950	20240626	-43.19	11280	20231027	116.31	42950	-43.19	20240626	14660	66.44	20240426	42950	-43.19	20240626	11710	108.37	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
148	20241105	140427	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24500	-300	5	-1.21	1894099550	77351	41.35	24850	24850	24200	32200	17400	24800	24486.99	14.99	-6287	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5942	57.11	3.20	12	0.32	429.00	7659.00	42950	20240626	-42.96	11280	20231027	117.20	42950	-42.96	20240626	14660	67.12	20240426	42950	-42.96	20240626	11710	109.22	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
149	20241105	130429	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24600	-200	5	-0.81	1623030300	66310	35.44	24850	24850	24200	32200	17400	24800	24476.31	14.99	-5715	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5966	57.34	3.21	12	0.27	429.00	7659.00	42950	20240626	-42.72	11280	20231027	118.09	42950	-42.72	20240626	14660	67.80	20240426	42950	-42.72	20240626	11710	110.08	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
150	20241105	120427	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24650	-150	5	-0.60	1501710550	61380	32.81	24850	24850	24200	32200	17400	24800	24465.69	14.99	-4692	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5978	57.46	3.22	12	0.25	429.00	7659.00	42950	20240626	-42.61	11280	20231027	118.53	42950	-42.61	20240626	14660	68.14	20240426	42950	-42.61	20240626	11710	110.50	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
151	20241105	110418	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24250	-550	5	-2.22	1224269950	50048	26.75	24850	24850	24200	32200	17400	24800	24461.78	14.99	-6133	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5881	56.53	3.17	12	0.21	429.00	7659.00	42950	20240626	-43.54	11280	20231027	114.98	42950	-43.54	20240626	14660	65.42	20240426	42950	-43.54	20240626	11710	107.09	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
152	20241105	100426	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24550	-250	5	-1.01	751409000	30630	16.37	24850	24850	24350	32200	17400	24800	24531.62	14.99	-5700	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5954	57.23	3.21	12	0.13	429.00	7659.00	42950	20240626	-42.84	11280	20231027	117.64	42950	-42.84	20240626	14660	67.46	20240426	42950	-42.84	20240626	11710	109.65	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
153	20241105	090423	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24600	-200	5	-0.81	168230100	6817	3.64	24850	24850	24500	32200	17400	24800	24677.67	14.99	-1015	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5966	57.34	3.21	12	0.03	429.00	7659.00	42950	20240626	-42.72	11280	20231027	118.09	42950	-42.72	20240626	14660	67.80	20240426	42950	-42.72	20240626	11710	110.08	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
154	20241104	160421	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24800	1100	2	4.64	4552301150	185776	108.37	23650	24950	23600	30800	16600	23700	24503.09	14.84	34801	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	6015	57.81	3.24	12	0.77	429.00	7659.00	42950	20240626	-42.26	11280	20231027	119.86	42950	-42.26	20240626	14660	69.17	20240426	42950	-42.26	20240626	11710	111.78	20231109	4.46	N	042000	500	121 억	3600303	N	N	131	N	N
155	20241104	150430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24850	1150	2	4.85	4254850300	173795	101.38	23650	24950	23600	30800	16600	23700	24482.13	14.84	30614	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	6027	57.93	3.24	12	0.72	429.00	7659.00	42950	20240626	-42.14	11280	20231027	120.30	42950	-42.14	20240626	14660	69.51	20240426	42950	-42.14	20240626	11710	112.21	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
156	20241104	140422	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24650	950	2	4.01	3337795600	136885	79.85	23650	24800	23600	30800	16600	23700	24384.07	14.84	24481	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	5978	57.46	3.22	12	0.56	429.00	7659.00	42950	20240626	-42.61	11280	20231027	118.53	42950	-42.61	20240626	14660	68.14	20240426	42950	-42.61	20240626	11710	110.50	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
157	20241104	130356	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24700	1000	2	4.22	2940297950	120789	70.46	23650	24750	23600	30800	16600	23700	24342.58	14.84	22929	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	5991	57.58	3.22	12	0.50	429.00	7659.00	42950	20240626	-42.49	11280	20231027	118.97	42950	-42.49	20240626	14660	68.49	20240426	42950	-42.49	20240626	11710	110.93	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
158	20241104	120415	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24550	850	2	3.59	2641852000	108679	63.39	23650	24750	23600	30800	16600	23700	24308.91	14.84	20661	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	5954	57.23	3.21	12	0.45	429.00	7659.00	42950	20240626	-42.84	11280	20231027	117.64	42950	-42.84	20240626	14660	67.46	20240426	42950	-42.84	20240626	11710	109.65	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
159	20241104	110414	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24400	700	2	2.95	2419169900	99574	58.08	23650	24750	23600	30800	16600	23700	24295.36	14.84	18452	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	5918	56.88	3.19	12	0.41	429.00	7659.00	42950	20240626	-43.19	11280	20231027	116.31	42950	-43.19	20240626	14660	66.44	20240426	42950	-43.19	20240626	11710	108.37	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
160	20241104	100411	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24300	600	2	2.53	1461424150	60533	35.31	23650	24500	23600	30800	16600	23700	24142.80	14.84	13396	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	5893	56.64	3.17	12	0.25	429.00	7659.00	42950	20240626	-43.42	11280	20231027	115.43	42950	-43.42	20240626	14660	65.76	20240426	42950	-43.42	20240626	11710	107.51	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
161	20241104	090415	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24150	450	2	1.90	305458250	12820	7.48	23650	24150	23600	30800	16600	23700	23826.96	14.84	3717	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	5857	56.29	3.15	12	0.05	429.00	7659.00	42950	20240626	-43.77	11280	20231027	114.10	42950	-43.77	20240626	14660	64.73	20240426	42950	-43.77	20240626	11710	106.23	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
162	20241101	160402	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23700	-350	5	-1.46	4024403900	168667	112.68	23750	24350	23500	31250	16850	24050	23860.20	14.71	32622	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5748	55.24	3.09	12	0.70	429.00	7659.00	42950	20240626	-44.82	11280	20231027	110.11	42950	-44.82	20240626	14660	61.66	20240426	42950	-44.82	20240626	11710	102.39	20231109	4.33	N	042000	500	121 억	3566919	N	N	89	N	N
163	20241101	150413	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23750	-300	5	-1.25	3732958300	156388	104.48	23750	24350	23500	31250	16850	24050	23869.74	14.71	30531	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5760	55.36	3.10	12	0.64	429.00	7659.00	42950	20240626	-44.70	11280	20231027	110.55	42950	-44.70	20240626	14660	62.01	20240426	42950	-44.70	20240626	11710	102.82	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N
164	20241101	140406	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23950	-100	5	-0.42	3324861500	139279	93.05	23750	24350	23500	31250	16850	24050	23871.82	14.71	29319	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5809	55.83	3.13	12	0.57	429.00	7659.00	42950	20240626	-44.24	11280	20231027	112.32	42950	-44.24	20240626	14660	63.37	20240426	42950	-44.24	20240626	11710	104.53	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N
165	20241101	130444	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24150	100	2	0.42	2961460800	124096	82.91	23750	24350	23500	31250	16850	24050	23864.12	14.71	27863	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5857	56.29	3.15	12	0.51	429.00	7659.00	42950	20240626	-43.77	11280	20231027	114.10	42950	-43.77	20240626	14660	64.73	20240426	42950	-43.77	20240626	11710	106.23	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N
166	20241101	120444	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24050	0	3	0.00	2736652700	114770	76.68	23750	24350	23500	31250	16850	24050	23844.49	14.71	28288	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5833	56.06	3.14	12	0.47	429.00	7659.00	42950	20240626	-44.00	11280	20231027	113.21	42950	-44.00	20240626	14660	64.05	20240426	42950	-44.00	20240626	11710	105.38	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N
167	20241101	110442	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23900	-150	5	-0.62	2425017050	101738	67.97	23750	24350	23500	31250	16850	24050	23835.69	14.71	26704	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5796	55.71	3.12	12	0.42	429.00	7659.00	42950	20240626	-44.35	11280	20231027	111.88	42950	-44.35	20240626	14660	63.03	20240426	42950	-44.35	20240626	11710	104.10	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N
168	20241101	100443	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23750	-300	5	-1.25	1224119350	51782	34.59	23750	23850	23500	31250	16850	24050	23639.07	14.71	17456	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5760	55.36	3.10	12	0.21	429.00	7659.00	42950	20240626	-44.70	11280	20231027	110.55	42950	-44.70	20240626	14660	62.01	20240426	42950	-44.70	20240626	11710	102.82	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N
169	20241101	090441	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23700	-350	5	-1.46	270932850	11463	7.66	23750	23850	23500	31250	16850	24050	23631.77	14.71	2116	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5748	55.24	3.09	12	0.05	429.00	7659.00	42950	20240626	-44.82	11280	20231027	110.11	42950	-44.82	20240626	14660	61.66	20240426	42950	-44.82	20240626	11710	102.39	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History