KissMeData/136540/price/prices-20241101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12730	-270	5	-2.08	323131730	25213	144.35	13000	13070	12670	16900	9100	13000	12816.11	7.42	1879	13380	13190	13080	12890	12780	13135	12835	69	3900	500	9620	10	1	13644162	1737	8.37	0.87	12	0.18	1521.00	14561.00	15750	20241105	-19.17	11880	20240104	7.15	15750	-19.17	20241105	11880	7.15	20240104	15750	-19.17	20241105	11880	7.15	20240104	0.10	N	136540	500	69 억	1011985	N	N	0	N	N
3	20241129	150935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12770	-230	5	-1.77	306023230	23871	136.67	13000	13070	12670	16900	9100	13000	12819.87	7.42	2083	13380	13190	13080	12890	12780	13135	12835	69	3900	500	9620	10	1	13644162	1742	8.40	0.88	12	0.17	1521.00	14561.00	15750	20241105	-18.92	11880	20240104	7.49	15750	-18.92	20241105	11880	7.49	20240104	15750	-18.92	20241105	11880	7.49	20240104	0.10	N	136540	500	69 억	1011985	N	N	0	N	N
4	20241129	140939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12770	-230	5	-1.77	291449340	22730	130.14	13000	13070	12670	16900	9100	13000	12822.23	7.42	2112	13380	13190	13080	12890	12780	13135	12835	69	3900	500	9620	10	1	13644162	1742	8.40	0.88	12	0.17	1521.00	14561.00	15750	20241105	-18.92	11880	20240104	7.49	15750	-18.92	20241105	11880	7.49	20240104	15750	-18.92	20241105	11880	7.49	20240104	0.10	N	136540	500	69 억	1011985	N	N	0	N	N
5	20241129	130935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	-240	5	-1.85	278597660	21724	124.38	13000	13070	12670	16900	9100	13000	12824.42	7.42	1816	13380	13190	13080	12890	12780	13135	12835	69	3900	500	9620	10	1	13644162	1741	8.39	0.88	12	0.16	1521.00	14561.00	15750	20241105	-18.98	11880	20240104	7.41	15750	-18.98	20241105	11880	7.41	20240104	15750	-18.98	20241105	11880	7.41	20240104	0.10	N	136540	500	69 억	1011985	N	N	0	N	N
6	20241129	120937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12740	-260	5	-2.00	264799850	20642	118.18	13000	13070	12670	16900	9100	13000	12828.21	7.42	1300	13380	13190	13080	12890	12780	13135	12835	69	3900	500	9620	10	1	13644162	1738	8.38	0.87	12	0.15	1521.00	14561.00	15750	20241105	-19.11	11880	20240104	7.24	15750	-19.11	20241105	11880	7.24	20240104	15750	-19.11	20241105	11880	7.24	20240104	0.10	N	136540	500	69 억	1011985	N	N	0	N	N
7	20241129	110938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12800	-200	5	-1.54	263066710	20506	117.41	13000	13070	12670	16900	9100	13000	12828.77	7.42	1358	13380	13190	13080	12890	12780	13135	12835	69	3900	500	9620	10	1	13644162	1746	8.42	0.88	12	0.15	1521.00	14561.00	15750	20241105	-18.73	11880	20240104	7.74	15750	-18.73	20241105	11880	7.74	20240104	15750	-18.73	20241105	11880	7.74	20240104	0.10	N	136540	500	69 억	1011985	N	N	0	N	N
8	20241129	100932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12770	-230	5	-1.77	170477220	13230	75.75	13000	13070	12770	16900	9100	13000	12885.66	7.42	-209	13380	13190	13080	12890	12780	13135	12835	69	3900	500	9620	10	1	13644162	1742	8.40	0.88	12	0.10	1521.00	14561.00	15750	20241105	-18.92	11880	20240104	7.49	15750	-18.92	20241105	11880	7.49	20240104	15750	-18.92	20241105	11880	7.49	20240104	0.10	N	136540	500	69 억	1011985	N	N	0	N	N
9	20241129	090936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12950	-50	5	-0.38	18858090	1452	8.31	13000	13070	12930	16900	9100	13000	12987.67	7.42	-13	13380	13190	13080	12890	12780	13135	12835	69	3900	500	9620	10	1	13644162	1767	8.51	0.89	12	0.01	1521.00	14561.00	15750	20241105	-17.78	11880	20240104	9.01	15750	-17.78	20241105	11880	9.01	20240104	15750	-17.78	20241105	11880	9.01	20240104	0.10	N	136540	500	69 억	1011985	N	N	0	N	N
10	20241128	160923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13000	-190	5	-1.44	226781040	17386	13.99	13270	13270	12970	17140	9240	13190	13043.89	7.41	1463	14090	13640	13350	12900	12610	13495	12755	69	3950	500	9760	10	1	13644162	1774	8.55	0.89	12	0.13	1521.00	14561.00	15750	20241105	-17.46	11880	20240104	9.43	15750	-17.46	20241105	11880	9.43	20240104	15750	-17.46	20241105	11880	9.43	20240104	0.10	N	136540	500	69 억	1010851	N	N	4	N	N
11	20241128	150941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13000	-190	5	-1.44	213066980	16331	13.14	13270	13270	12970	17140	9240	13190	13046.78	7.41	1695	14090	13640	13350	12900	12610	13495	12755	69	3950	500	9760	10	1	13644162	1774	8.55	0.89	12	0.12	1521.00	14561.00	15750	20241105	-17.46	11880	20240104	9.43	15750	-17.46	20241105	11880	9.43	20240104	15750	-17.46	20241105	11880	9.43	20240104	0.10	N	136540	500	69 억	1010851	N	N	4	N	N
12	20241128	140937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12990	-200	5	-1.52	163642170	12531	10.09	13270	13270	12990	17140	9240	13190	13058.99	7.41	816	14090	13640	13350	12900	12610	13495	12755	69	3950	500	9760	10	1	13644162	1772	8.54	0.89	12	0.09	1521.00	14561.00	15750	20241105	-17.52	11880	20240104	9.34	15750	-17.52	20241105	11880	9.34	20240104	15750	-17.52	20241105	11880	9.34	20240104	0.10	N	136540	500	69 억	1010851	N	N	4	N	N
13	20241128	130936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13050	-140	5	-1.06	145015090	11099	8.93	13270	13270	13000	17140	9240	13190	13065.60	7.41	1118	14090	13640	13350	12900	12610	13495	12755	69	3950	500	9760	10	1	13644162	1781	8.58	0.90	12	0.08	1521.00	14561.00	15750	20241105	-17.14	11880	20240104	9.85	15750	-17.14	20241105	11880	9.85	20240104	15750	-17.14	20241105	11880	9.85	20240104	0.10	N	136540	500	69 억	1010851	N	N	4	N	N
14	20241128	120940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13030	-160	5	-1.21	118779430	9085	7.31	13270	13270	13030	17140	9240	13190	13074.24	7.41	1358	14090	13640	13350	12900	12610	13495	12755	69	3950	500	9760	10	1	13644162	1778	8.57	0.89	12	0.07	1521.00	14561.00	15750	20241105	-17.27	11880	20240104	9.68	15750	-17.27	20241105	11880	9.68	20240104	15750	-17.27	20241105	11880	9.68	20240104	0.10	N	136540	500	69 억	1010851	N	N	4	N	N
15	20241128	110942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13050	-140	5	-1.06	77031730	5884	4.74	13270	13270	13040	17140	9240	13190	13091.73	7.41	489	14090	13640	13350	12900	12610	13495	12755	69	3950	500	9760	10	1	13644162	1781	8.58	0.90	12	0.04	1521.00	14561.00	15750	20241105	-17.14	11880	20240104	9.85	15750	-17.14	20241105	11880	9.85	20240104	15750	-17.14	20241105	11880	9.85	20240104	0.10	N	136540	500	69 억	1010851	N	N	4	N	N
16	20241128	100939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	-40	5	-0.30	54470110	4157	3.35	13270	13270	13040	17140	9240	13190	13103.23	7.41	572	14090	13640	13350	12900	12610	13495	12755	69	3950	500	9760	10	1	13644162	1794	8.65	0.90	12	0.03	1521.00	14561.00	15750	20241105	-16.51	11880	20240104	10.69	15750	-16.51	20241105	11880	10.69	20240104	15750	-16.51	20241105	11880	10.69	20240104	0.10	N	136540	500	69 억	1010851	N	N	4	N	N
17	20241128	090935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	0	3	0.00	6264550	473	0.38	13270	13270	13190	17140	9240	13190	13244.29	7.41	-244	14090	13640	13350	12900	12610	13495	12755	69	3950	500	9760	10	1	13644162	1800	8.67	0.91	12	0.00	1521.00	14561.00	15750	20241105	-16.25	11880	20240104	11.03	15750	-16.25	20241105	11880	11.03	20240104	15750	-16.25	20241105	11880	11.03	20240104	0.10	N	136540	500	69 억	1010851	N	N	4	N	N
18	20241127	160915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	-850	5	-6.05	1642083520	123573	1214.48	13700	13800	13060	18250	9830	14040	13288.56	7.32	11681	14720	14380	14170	13830	13620	14275	13725	69	4210	500	10380	10	1	13644162	1800	8.67	0.91	12	0.91	1521.00	14561.00	15750	20241105	-16.25	11880	20240104	11.03	15750	-16.25	20241105	11880	11.03	20240104	15750	-16.25	20241105	11880	11.03	20240104	0.10	N	136540	500	69 억	998353	N	N	4	N	N
19	20241127	150933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	-890	5	-6.34	1591713920	119754	1176.94	13700	13800	13060	18250	9830	14040	13291.53	7.32	13103	14720	14380	14170	13830	13620	14275	13725	69	4210	500	10380	10	1	13644162	1794	8.65	0.90	12	0.88	1521.00	14561.00	15750	20241105	-16.51	11880	20240104	10.69	15750	-16.51	20241105	11880	10.69	20240104	15750	-16.51	20241105	11880	10.69	20240104	0.10	N	136540	500	69 억	998353	N	N	9	N	N
20	20241127	140929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13110	-930	5	-6.62	1507051950	113295	1113.46	13700	13800	13060	18250	9830	14040	13302.02	7.32	14510	14720	14380	14170	13830	13620	14275	13725	69	4210	500	10380	10	1	13644162	1789	8.62	0.90	12	0.83	1521.00	14561.00	15750	20241105	-16.76	11880	20240104	10.35	15750	-16.76	20241105	11880	10.35	20240104	15750	-16.76	20241105	11880	10.35	20240104	0.10	N	136540	500	69 억	998353	N	N	9	N	N
21	20241127	130925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	-770	5	-5.48	1144969130	85850	843.73	13700	13800	13060	18250	9830	14040	13336.86	7.32	15623	14720	14380	14170	13830	13620	14275	13725	69	4210	500	10380	10	1	13644162	1811	8.72	0.91	12	0.63	1521.00	14561.00	15750	20241105	-15.75	11880	20240104	11.70	15750	-15.75	20241105	11880	11.70	20240104	15750	-15.75	20241105	11880	11.70	20240104	0.10	N	136540	500	69 억	998353	N	N	9	N	N
22	20241127	120933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13340	-700	5	-4.99	1013314830	75932	746.26	13700	13800	13060	18250	9830	14040	13345.03	7.32	14585	14720	14380	14170	13830	13620	14275	13725	69	4210	500	10380	10	1	13644162	1820	8.77	0.92	12	0.56	1521.00	14561.00	15750	20241105	-15.30	11880	20240104	12.29	15750	-15.30	20241105	11880	12.29	20240104	15750	-15.30	20241105	11880	12.29	20240104	0.10	N	136540	500	69 억	998353	N	N	9	N	N
23	20241127	110929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13340	-700	5	-4.99	925578550	69368	681.75	13700	13800	13060	18250	9830	14040	13343.02	7.32	13477	14720	14380	14170	13830	13620	14275	13725	69	4210	500	10380	10	1	13644162	1820	8.77	0.92	12	0.51	1521.00	14561.00	15750	20241105	-15.30	11880	20240104	12.29	15750	-15.30	20241105	11880	12.29	20240104	15750	-15.30	20241105	11880	12.29	20240104	0.10	N	136540	500	69 억	998353	N	N	9	N	N
24	20241127	100930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13360	-680	5	-4.84	861998260	64597	634.86	13700	13800	13060	18250	9830	14040	13344.25	7.32	14718	14720	14380	14170	13830	13620	14275	13725	69	4210	500	10380	10	1	13644162	1823	8.78	0.92	12	0.47	1521.00	14561.00	15750	20241105	-15.17	11880	20240104	12.46	15750	-15.17	20241105	11880	12.46	20240104	15750	-15.17	20241105	11880	12.46	20240104	0.10	N	136540	500	69 억	998353	N	N	9	N	N
25	20241127	090929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13340	-700	5	-4.99	590963350	44244	434.83	13700	13800	13060	18250	9830	14040	13356.92	7.32	9166	14720	14380	14170	13830	13620	14275	13725	69	4210	500	10380	10	1	13644162	1820	8.77	0.92	12	0.32	1521.00	14561.00	15750	20241105	-15.30	11880	20240104	12.29	15750	-15.30	20241105	11880	12.29	20240104	15750	-15.30	20241105	11880	12.29	20240104	0.10	N	136540	500	69 억	998353	N	N	9	N	N
26	20241126	160916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14040	-320	5	-2.23	142980250	10174	34.50	14510	14510	13960	18660	10060	14360	14053.46	7.31	313	14966	14662	14286	13982	13606	14475	13795	69	4300	500	10620	10	1	13644162	1916	9.23	0.96	12	0.07	1521.00	14561.00	15750	20241105	-10.86	11880	20240104	18.18	15750	-10.86	20241105	11880	18.18	20240104	15750	-10.86	20241105	11880	18.18	20240104	0.10	N	136540	500	69 억	998064	N	N	9	N	N
27	20241126	150924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14050	-310	5	-2.16	136492320	9713	32.93	14510	14510	13960	18660	10060	14360	14052.51	7.31	463	14966	14662	14286	13982	13606	14475	13795	69	4300	500	10620	10	1	13644162	1917	9.24	0.96	12	0.07	1521.00	14561.00	15750	20241105	-10.79	11880	20240104	18.27	15750	-10.79	20241105	11880	18.27	20240104	15750	-10.79	20241105	11880	18.27	20240104	0.10	N	136540	500	69 억	998064	N	N	0	N	N
28	20241126	140924	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	-360	5	-2.51	105525570	7507	25.45	14510	14510	13960	18660	10060	14360	14056.92	7.31	494	14966	14662	14286	13982	13606	14475	13795	69	4300	500	10620	10	1	13644162	1910	9.20	0.96	12	0.06	1521.00	14561.00	15750	20241105	-11.11	11880	20240104	17.85	15750	-11.11	20241105	11880	17.85	20240104	15750	-11.11	20241105	11880	17.85	20240104	0.10	N	136540	500	69 억	998064	N	N	0	N	N
29	20241126	130922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	-370	5	-2.58	94557050	6723	22.80	14510	14510	13960	18660	10060	14360	14064.67	7.31	609	14966	14662	14286	13982	13606	14475	13795	69	4300	500	10620	10	1	13644162	1909	9.20	0.96	12	0.05	1521.00	14561.00	15750	20241105	-11.17	11880	20240104	17.76	15750	-11.17	20241105	11880	17.76	20240104	15750	-11.17	20241105	11880	17.76	20240104	0.10	N	136540	500	69 억	998064	N	N	0	N	N
30	20241126	120927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13980	-380	5	-2.65	76444710	5429	18.41	14510	14510	13960	18660	10060	14360	14080.76	7.31	686	14966	14662	14286	13982	13606	14475	13795	69	4300	500	10620	10	1	13644162	1907	9.19	0.96	12	0.04	1521.00	14561.00	15750	20241105	-11.24	11880	20240104	17.68	15750	-11.24	20241105	11880	17.68	20240104	15750	-11.24	20241105	11880	17.68	20240104	0.10	N	136540	500	69 억	998064	N	N	0	N	N
31	20241126	110932	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14030	-330	5	-2.30	50864250	3602	12.21	14510	14510	14000	18660	10060	14360	14121.05	7.31	817	14966	14662	14286	13982	13606	14475	13795	69	4300	500	10620	10	1	13644162	1914	9.22	0.96	12	0.03	1521.00	14561.00	15750	20241105	-10.92	11880	20240104	18.10	15750	-10.92	20241105	11880	18.10	20240104	15750	-10.92	20241105	11880	18.10	20240104	0.10	N	136540	500	69 억	998064	N	N	0	N	N
32	20241126	100936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	-360	5	-2.51	24383780	1718	5.83	14510	14510	14000	18660	10060	14360	14193.02	7.31	-55	14966	14662	14286	13982	13606	14475	13795	69	4300	500	10620	10	1	13644162	1910	9.20	0.96	12	0.01	1521.00	14561.00	15750	20241105	-11.11	11880	20240104	17.85	15750	-11.11	20241105	11880	17.85	20240104	15750	-11.11	20241105	11880	17.85	20240104	0.10	N	136540	500	69 억	998064	N	N	0	N	N
33	20241126	090928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14150	-210	5	-1.46	6394130	443	1.50	14510	14510	14150	18660	10060	14360	14433.87	7.31	29	14966	14662	14286	13982	13606	14475	13795	69	4300	500	10620	10	1	13644162	1931	9.30	0.97	12	0.00	1521.00	14561.00	15750	20241105	-10.16	11880	20240104	19.11	15750	-10.16	20241105	11880	19.11	20240104	15750	-10.16	20241105	11880	19.11	20240104	0.10	N	136540	500	69 억	998064	N	N	0	N	N
34	20241125	160903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14360	-290	5	-1.98	418956530	29433	119.08	14460	14590	13910	19040	10260	14650	14234.24	7.35	-2510	15376	15012	14716	14352	14056	14865	14205	69	4390	500	10840	10	1	13644162	1959	9.44	0.99	12	0.22	1521.00	14561.00	15750	20241105	-8.83	11880	20240104	20.88	15750	-8.83	20241105	11880	20.88	20240104	15750	-8.83	20241105	11880	20.88	20240104	0.10	N	136540	500	69 억	1003493	N	N	0	N	N
35	20241125	150922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14180	-470	5	-3.21	387694070	27249	110.25	14460	14590	13910	19040	10260	14650	14227.83	7.35	-1762	15376	15012	14716	14352	14056	14865	14205	69	4390	500	10840	10	1	13644162	1935	9.32	0.97	12	0.20	1521.00	14561.00	15750	20241105	-9.97	11880	20240104	19.36	15750	-9.97	20241105	11880	19.36	20240104	15750	-9.97	20241105	11880	19.36	20240104	0.10	N	136540	500	69 억	1003493	N	N	0	N	N
36	20241125	140919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14160	-490	5	-3.34	361899750	25425	102.87	14460	14590	13910	19040	10260	14650	14234.01	7.35	-2240	15376	15012	14716	14352	14056	14865	14205	69	4390	500	10840	10	1	13644162	1932	9.31	0.97	12	0.19	1521.00	14561.00	15750	20241105	-10.10	11880	20240104	19.19	15750	-10.10	20241105	11880	19.19	20240104	15750	-10.10	20241105	11880	19.19	20240104	0.10	N	136540	500	69 억	1003493	N	N	0	N	N
37	20241125	130913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14320	-330	5	-2.25	291229630	20466	82.80	14460	14590	13910	19040	10260	14650	14229.92	7.35	-2097	15376	15012	14716	14352	14056	14865	14205	69	4390	500	10840	10	1	13644162	1954	9.41	0.98	12	0.15	1521.00	14561.00	15750	20241105	-9.08	11880	20240104	20.54	15750	-9.08	20241105	11880	20.54	20240104	15750	-9.08	20241105	11880	20.54	20240104	0.10	N	136540	500	69 억	1003493	N	N	0	N	N
38	20241125	120923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14360	-290	5	-1.98	282080180	19826	80.22	14460	14590	13910	19040	10260	14650	14227.79	7.35	-1615	15376	15012	14716	14352	14056	14865	14205	69	4390	500	10840	10	1	13644162	1959	9.44	0.99	12	0.15	1521.00	14561.00	15750	20241105	-8.83	11880	20240104	20.88	15750	-8.83	20241105	11880	20.88	20240104	15750	-8.83	20241105	11880	20.88	20240104	0.10	N	136540	500	69 억	1003493	N	N	0	N	N
39	20241125	110916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14270	-380	5	-2.59	256375480	18025	72.93	14460	14590	13910	19040	10260	14650	14223.33	7.35	-169	15376	15012	14716	14352	14056	14865	14205	69	4390	500	10840	10	1	13644162	1947	9.38	0.98	12	0.13	1521.00	14561.00	15750	20241105	-9.40	11880	20240104	20.12	15750	-9.40	20241105	11880	20.12	20240104	15750	-9.40	20241105	11880	20.12	20240104	0.10	N	136540	500	69 억	1003493	N	N	0	N	N
40	20241125	100906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13980	-670	5	-4.57	182301890	12823	51.88	14460	14590	13910	19040	10260	14650	14216.79	7.35	2226	15376	15012	14716	14352	14056	14865	14205	69	4390	500	10840	10	1	13644162	1907	9.19	0.96	12	0.09	1521.00	14561.00	15750	20241105	-11.24	11880	20240104	17.68	15750	-11.24	20241105	11880	17.68	20240104	15750	-11.24	20241105	11880	17.68	20240104	0.10	N	136540	500	69 억	1003493	N	N	0	N	N
41	20241125	090907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14570	-80	5	-0.55	32965110	2280	9.22	14460	14590	14370	19040	10260	14650	14458.38	7.35	1238	15376	15012	14716	14352	14056	14865	14205	69	4390	500	10840	10	1	13644162	1988	9.58	1.00	12	0.02	1521.00	14561.00	15750	20241105	-7.49	11880	20240104	22.64	15750	-7.49	20241105	11880	22.64	20240104	15750	-7.49	20241105	11880	22.64	20240104	0.10	N	136540	500	69 억	1003493	N	N	0	N	N
42	20241122	160817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14650	-350	5	-2.33	315171710	21302	102.91	14850	15080	14420	19500	10500	15000	14795.40	7.45	-12486	15733	15366	14683	14316	13633	15025	13975	69	4500	500	11100	10	1	13644162	1999	9.63	1.01	12	0.16	1521.00	14561.00	15750	20241105	-6.98	11880	20240104	23.32	15750	-6.98	20241105	11880	23.32	20240104	15750	-6.98	20241105	11880	23.32	20240104	0.08	N	136540	500	69 억	1016351	N	N	2	N	N
43	20241122	150830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14650	-350	5	-2.33	311643260	21061	101.74	14850	15080	14420	19500	10500	15000	14797.17	7.45	-12412	15733	15366	14683	14316	13633	15025	13975	69	4500	500	11100	10	1	13644162	1999	9.63	1.01	12	0.15	1521.00	14561.00	15750	20241105	-6.98	11880	20240104	23.32	15750	-6.98	20241105	11880	23.32	20240104	15750	-6.98	20241105	11880	23.32	20240104	0.08	N	136540	500	69 억	1016351	N	N	2	N	N
44	20241122	140831	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14660	-340	5	-2.27	230164800	15562	75.18	14850	15080	14420	19500	10500	15000	14790.18	7.45	-7457	15733	15366	14683	14316	13633	15025	13975	69	4500	500	11100	10	1	13644162	2000	9.64	1.01	12	0.11	1521.00	14561.00	15750	20241105	-6.92	11880	20240104	23.40	15750	-6.92	20241105	11880	23.40	20240104	15750	-6.92	20241105	11880	23.40	20240104	0.08	N	136540	500	69 억	1016351	N	N	2	N	N
45	20241122	130826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14580	-420	5	-2.80	127919720	8644	41.76	14850	15080	14450	19500	10500	15000	14798.67	7.45	-2281	15733	15366	14683	14316	13633	15025	13975	69	4500	500	11100	10	1	13644162	1989	9.59	1.00	12	0.06	1521.00	14561.00	15750	20241105	-7.43	11880	20240104	22.73	15750	-7.43	20241105	11880	22.73	20240104	15750	-7.43	20241105	11880	22.73	20240104	0.08	N	136540	500	69 억	1016351	N	N	2	N	N
46	20241122	120832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14660	-340	5	-2.27	89093220	5978	28.88	14850	15080	14660	19500	10500	15000	14903.52	7.45	-3495	15733	15366	14683	14316	13633	15025	13975	69	4500	500	11100	10	1	13644162	2000	9.64	1.01	12	0.04	1521.00	14561.00	15750	20241105	-6.92	11880	20240104	23.40	15750	-6.92	20241105	11880	23.40	20240104	15750	-6.92	20241105	11880	23.40	20240104	0.08	N	136540	500	69 억	1016351	N	N	2	N	N
47	20241122	110824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14880	-120	5	-0.80	67142410	4492	21.70	14850	15080	14850	19500	10500	15000	14947.11	7.45	-2652	15733	15366	14683	14316	13633	15025	13975	69	4500	500	11100	10	1	13644162	2030	9.78	1.02	12	0.03	1521.00	14561.00	15750	20241105	-5.52	11880	20240104	25.25	15750	-5.52	20241105	11880	25.25	20240104	15750	-5.52	20241105	11880	25.25	20240104	0.08	N	136540	500	69 억	1016351	N	N	2	N	N
48	20241122	100841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14950	-50	5	-0.33	46567390	3112	15.03	14850	15080	14850	19500	10500	15000	14963.81	7.45	-1916	15733	15366	14683	14316	13633	15025	13975	69	4500	500	11100	10	1	13644162	2040	9.83	1.03	12	0.02	1521.00	14561.00	15750	20241105	-5.08	11880	20240104	25.84	15750	-5.08	20241105	11880	25.84	20240104	15750	-5.08	20241105	11880	25.84	20240104	0.08	N	136540	500	69 억	1016351	N	N	2	N	N
49	20241122	090833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14870	-130	5	-0.87	18203090	1219	5.89	14850	15000	14850	19500	10500	15000	14932.81	7.45	-561	15733	15366	14683	14316	13633	15025	13975	69	4500	500	11100	10	1	13644162	2029	9.78	1.02	12	0.01	1521.00	14561.00	15750	20241105	-5.59	11880	20240104	25.17	15750	-5.59	20241105	11880	25.17	20240104	15750	-5.59	20241105	11880	25.17	20240104	0.08	N	136540	500	69 억	1016351	N	N	2	N	N
50	20241121	160823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	-20	5	-0.13	307118270	20692	16.01	15040	15050	14000	19520	10520	15020	14842.37	7.53	-10556	15300	15160	15070	14930	14840	15115	14885	69	4500	500	11110	10	1	13644162	2047	9.86	1.03	12	0.15	1521.00	14561.00	15750	20241105	-4.76	11880	20240104	26.26	15750	-4.76	20241105	11880	26.26	20240104	15750	-4.76	20241105	11880	26.26	20240104	0.10	N	136540	500	69 억	1026800	N	N	2	N	N
51	20241121	150842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14780	-240	5	-1.60	294406830	19832	15.35	15040	15050	14000	19520	10520	15020	14845.04	7.53	-9872	15300	15160	15070	14930	14840	15115	14885	69	4500	500	11110	10	1	13644162	2017	9.72	1.02	12	0.15	1521.00	14561.00	15750	20241105	-6.16	11880	20240104	24.41	15750	-6.16	20241105	11880	24.41	20240104	15750	-6.16	20241105	11880	24.41	20240104	0.10	N	136540	500	69 억	1026800	N	N	2	N	N
52	20241121	140841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14730	-290	5	-1.93	266301430	17936	13.88	15040	15050	14000	19520	10520	15020	14847.31	7.53	-8529	15300	15160	15070	14930	14840	15115	14885	69	4500	500	11110	10	1	13644162	2010	9.68	1.01	12	0.13	1521.00	14561.00	15750	20241105	-6.48	11880	20240104	23.99	15750	-6.48	20241105	11880	23.99	20240104	15750	-6.48	20241105	11880	23.99	20240104	0.10	N	136540	500	69 억	1026800	N	N	2	N	N
53	20241121	130833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14810	-210	5	-1.40	217696300	14679	11.36	15040	15050	14000	19520	10520	15020	14830.46	7.53	-6180	15300	15160	15070	14930	14840	15115	14885	69	4500	500	11110	10	1	13644162	2021	9.74	1.02	12	0.11	1521.00	14561.00	15750	20241105	-5.97	11880	20240104	24.66	15750	-5.97	20241105	11880	24.66	20240104	15750	-5.97	20241105	11880	24.66	20240104	0.10	N	136540	500	69 억	1026800	N	N	2	N	N
54	20241121	120833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14790	-230	5	-1.53	209524520	14127	10.93	15040	15050	14000	19520	10520	15020	14831.49	7.53	-6079	15300	15160	15070	14930	14840	15115	14885	69	4500	500	11110	10	1	13644162	2018	9.72	1.02	12	0.10	1521.00	14561.00	15750	20241105	-6.10	11880	20240104	24.49	15750	-6.10	20241105	11880	24.49	20240104	15750	-6.10	20241105	11880	24.49	20240104	0.10	N	136540	500	69 억	1026800	N	N	2	N	N
55	20241121	110836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14980	-40	5	-0.27	173828830	11739	9.08	15040	15050	14000	19520	10520	15020	14807.81	7.53	-4017	15300	15160	15070	14930	14840	15115	14885	69	4500	500	11110	10	1	13644162	2044	9.85	1.03	12	0.09	1521.00	14561.00	15750	20241105	-4.89	11880	20240104	26.09	15750	-4.89	20241105	11880	26.09	20240104	15750	-4.89	20241105	11880	26.09	20240104	0.10	N	136540	500	69 억	1026800	N	N	2	N	N
56	20241121	100836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14740	-280	5	-1.86	77513980	5259	4.07	15040	15050	14000	19520	10520	15020	14739.30	7.53	-1324	15300	15160	15070	14930	14840	15115	14885	69	4500	500	11110	10	1	13644162	2011	9.69	1.01	12	0.04	1521.00	14561.00	15750	20241105	-6.41	11880	20240104	24.07	15750	-6.41	20241105	11880	24.07	20240104	15750	-6.41	20241105	11880	24.07	20240104	0.10	N	136540	500	69 억	1026800	N	N	2	N	N
57	20241121	090836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	-20	5	-0.13	2176030	145	0.11	15040	15050	15000	19520	10520	15020	15007.10	7.53	-124	15300	15160	15070	14930	14840	15115	14885	69	4500	500	11110	10	1	13644162	2047	9.86	1.03	12	0.00	1521.00	14561.00	15750	20241105	-4.76	11880	20240104	26.26	15750	-4.76	20241105	11880	26.26	20240104	15750	-4.76	20241105	11880	26.26	20240104	0.10	N	136540	500	69 억	1026800	N	N	2	N	N
58	20241120	160829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15020	-90	5	-0.60	1941730030	129027	153.71	15130	15210	14980	19640	10580	15110	15049.02	7.40	15417	15236	15172	15086	15022	14936	15205	15055	69	4530	500	11180	10	1	13644162	2049	9.88	1.03	12	0.95	1521.00	14561.00	15750	20241105	-4.63	11880	20240104	26.43	15750	-4.63	20241105	11880	26.43	20240104	15750	-4.63	20241105	11880	26.43	20240104	0.09	N	136540	500	69 억	1010012	N	N	2	N	N
59	20241120	150839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14990	-120	5	-0.79	1710605950	113617	135.36	15130	15210	14990	19640	10580	15110	15055.90	7.40	14538	15236	15172	15086	15022	14936	15205	15055	69	4530	500	11180	10	1	13644162	2045	9.86	1.03	12	0.83	1521.00	14561.00	15750	20241105	-4.83	11880	20240104	26.18	15750	-4.83	20241105	11880	26.18	20240104	15750	-4.83	20241105	11880	26.18	20240104	0.09	N	136540	500	69 억	1010012	N	N	4	N	N
60	20241120	140843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15010	-100	5	-0.66	1527528030	101413	120.82	15130	15210	14990	19640	10580	15110	15062.45	7.40	12227	15236	15172	15086	15022	14936	15205	15055	69	4530	500	11180	10	1	13644162	2048	9.87	1.03	12	0.74	1521.00	14561.00	15750	20241105	-4.70	11880	20240104	26.35	15750	-4.70	20241105	11880	26.35	20240104	15750	-4.70	20241105	11880	26.35	20240104	0.09	N	136540	500	69 억	1010012	N	N	4	N	N
61	20241120	130844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15020	-90	5	-0.60	1102285040	73078	87.06	15130	15210	14990	19640	10580	15110	15083.68	7.40	7381	15236	15172	15086	15022	14936	15205	15055	69	4530	500	11180	10	1	13644162	2049	9.88	1.03	12	0.54	1521.00	14561.00	15750	20241105	-4.63	11880	20240104	26.43	15750	-4.63	20241105	11880	26.43	20240104	15750	-4.63	20241105	11880	26.43	20240104	0.09	N	136540	500	69 억	1010012	N	N	4	N	N
62	20241120	120842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15110	0	3	0.00	869308840	57586	68.60	15130	15210	14990	19640	10580	15110	15095.84	7.40	3820	15236	15172	15086	15022	14936	15205	15055	69	4530	500	11180	10	1	13644162	2062	9.93	1.04	12	0.42	1521.00	14561.00	15750	20241105	-4.06	11880	20240104	27.19	15750	-4.06	20241105	11880	27.19	20240104	15750	-4.06	20241105	11880	27.19	20240104	0.09	N	136540	500	69 억	1010012	N	N	4	N	N
63	20241120	110845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15100	-10	5	-0.07	755816600	50037	59.61	15130	15210	15000	19640	10580	15110	15105.15	7.40	3682	15236	15172	15086	15022	14936	15205	15055	69	4530	500	11180	10	1	13644162	2060	9.93	1.04	12	0.37	1521.00	14561.00	15750	20241105	-4.13	11880	20240104	27.10	15750	-4.13	20241105	11880	27.10	20240104	15750	-4.13	20241105	11880	27.10	20240104	0.09	N	136540	500	69 억	1010012	N	N	4	N	N
64	20241120	100842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15140	30	2	0.20	410283320	27110	32.30	15130	15210	15100	19640	10580	15110	15134.02	7.40	3794	15236	15172	15086	15022	14936	15205	15055	69	4530	500	11180	10	1	13644162	2066	9.95	1.04	12	0.20	1521.00	14561.00	15750	20241105	-3.87	11880	20240104	27.44	15750	-3.87	20241105	11880	27.44	20240104	15750	-3.87	20241105	11880	27.44	20240104	0.09	N	136540	500	69 억	1010012	N	N	4	N	N
65	20241120	090841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15170	60	2	0.40	21511530	1420	1.69	15130	15170	15130	19640	10580	15110	15148.96	7.40	17	15236	15172	15086	15022	14936	15205	15055	69	4530	500	11180	10	1	13644162	2070	9.97	1.04	12	0.01	1521.00	14561.00	15750	20241105	-3.68	11880	20240104	27.69	15750	-3.68	20241105	11880	27.69	20240104	15750	-3.68	20241105	11880	27.69	20240104	0.09	N	136540	500	69 억	1010012	N	N	4	N	N
66	20241119	160755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15110	60	2	0.40	1264299230	83928	107.04	15000	15150	15000	19560	10540	15050	15063.98	7.28	7073	15216	15132	15016	14932	14816	15175	14975	69	4510	500	11130	10	1	13644162	2062	9.93	1.04	12	0.62	1521.00	14561.00	15750	20241105	-4.06	11880	20240104	27.19	15750	-4.06	20241105	11880	27.19	20240104	15750	-4.06	20241105	11880	27.19	20240104	0.09	N	136540	500	69 억	992918	N	N	4	N	N
67	20241119	150807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15140	90	2	0.60	1236706780	82102	104.71	15000	15150	15000	19560	10540	15050	15063.05	7.28	7107	15216	15132	15016	14932	14816	15175	14975	69	4510	500	11130	10	1	13644162	2066	9.95	1.04	12	0.60	1521.00	14561.00	15750	20241105	-3.87	11880	20240104	27.44	15750	-3.87	20241105	11880	27.44	20240104	15750	-3.87	20241105	11880	27.44	20240104	0.09	N	136540	500	69 억	992918	N	N	2	N	N
68	20241119	140807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15100	50	2	0.33	977837120	64961	82.85	15000	15100	15000	19560	10540	15050	15052.68	7.28	6516	15216	15132	15016	14932	14816	15175	14975	69	4510	500	11130	10	1	13644162	2060	9.93	1.04	12	0.48	1521.00	14561.00	15750	20241105	-4.13	11880	20240104	27.10	15750	-4.13	20241105	11880	27.10	20240104	15750	-4.13	20241105	11880	27.10	20240104	0.09	N	136540	500	69 억	992918	N	N	2	N	N
69	20241119	130810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15050	0	3	0.00	571366890	38004	48.47	15000	15070	15000	19560	10540	15050	15034.39	7.28	5973	15216	15132	15016	14932	14816	15175	14975	69	4510	500	11130	10	1	13644162	2053	9.89	1.03	12	0.28	1521.00	14561.00	15750	20241105	-4.44	11880	20240104	26.68	15750	-4.44	20241105	11880	26.68	20240104	15750	-4.44	20241105	11880	26.68	20240104	0.09	N	136540	500	69 억	992918	N	N	2	N	N
70	20241119	120802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15040	-10	5	-0.07	510310550	33946	43.30	15000	15070	15000	19560	10540	15050	15033.01	7.28	5792	15216	15132	15016	14932	14816	15175	14975	69	4510	500	11130	10	1	13644162	2052	9.89	1.03	12	0.25	1521.00	14561.00	15750	20241105	-4.51	11880	20240104	26.60	15750	-4.51	20241105	11880	26.60	20240104	15750	-4.51	20241105	11880	26.60	20240104	0.09	N	136540	500	69 억	992918	N	N	2	N	N
71	20241119	110811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15050	0	3	0.00	479356970	31888	40.67	15000	15070	15000	19560	10540	15050	15032.52	7.28	5828	15216	15132	15016	14932	14816	15175	14975	69	4510	500	11130	10	1	13644162	2053	9.89	1.03	12	0.23	1521.00	14561.00	15750	20241105	-4.44	11880	20240104	26.68	15750	-4.44	20241105	11880	26.68	20240104	15750	-4.44	20241105	11880	26.68	20240104	0.09	N	136540	500	69 억	992918	N	N	2	N	N
72	20241119	100832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15050	0	3	0.00	339777910	22606	28.83	15000	15070	15000	19560	10540	15050	15030.43	7.28	4792	15216	15132	15016	14932	14816	15175	14975	69	4510	500	11130	10	1	13644162	2053	9.89	1.03	12	0.17	1521.00	14561.00	15750	20241105	-4.44	11880	20240104	26.68	15750	-4.44	20241105	11880	26.68	20240104	15750	-4.44	20241105	11880	26.68	20240104	0.09	N	136540	500	69 억	992918	N	N	2	N	N
73	20241119	090825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15030	-20	5	-0.13	172437590	11480	14.64	15000	15060	15000	19560	10540	15050	15020.70	7.28	2393	15216	15132	15016	14932	14816	15175	14975	69	4510	500	11130	10	1	13644162	2051	9.88	1.03	12	0.08	1521.00	14561.00	15750	20241105	-4.57	11880	20240104	26.52	15750	-4.57	20241105	11880	26.52	20240104	15750	-4.57	20241105	11880	26.52	20240104	0.09	N	136540	500	69 억	992918	N	N	2	N	N
74	20241118	160759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15050	70	2	0.47	1176424280	78371	147.92	14900	15100	14900	19470	10490	14980	15010.96	7.10	16200	15126	15052	14906	14832	14686	15090	14870	69	4490	500	11080	10	1	13644162	2053	9.89	1.03	12	0.57	1521.00	14561.00	15750	20241105	-4.44	11880	20240104	26.68	15750	-4.44	20241105	11880	26.68	20240104	15750	-4.44	20241105	11880	26.68	20240104	0.10	N	136540	500	69 억	968428	N	N	2	N	N
75	20241118	150808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15060	80	2	0.53	1037804820	69140	130.50	14900	15100	14900	19470	10490	14980	15010.19	7.10	13045	15126	15052	14906	14832	14686	15090	14870	69	4490	500	11080	10	1	13644162	2055	9.90	1.03	12	0.51	1521.00	14561.00	15750	20241105	-4.38	11880	20240104	26.77	15750	-4.38	20241105	11880	26.77	20240104	15750	-4.38	20241105	11880	26.77	20240104	0.10	N	136540	500	69 억	968428	N	N	0	N	N
76	20241118	140810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15010	30	2	0.20	938355700	62525	118.01	14900	15100	14900	19470	10490	14980	15007.69	7.10	12261	15126	15052	14906	14832	14686	15090	14870	69	4490	500	11080	10	1	13644162	2048	9.87	1.03	12	0.46	1521.00	14561.00	15750	20241105	-4.70	11880	20240104	26.35	15750	-4.70	20241105	11880	26.35	20240104	15750	-4.70	20241105	11880	26.35	20240104	0.10	N	136540	500	69 억	968428	N	N	0	N	N
77	20241118	130807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	20	2	0.13	796250210	53053	100.13	14900	15100	14900	19470	10490	14980	15008.58	7.10	10971	15126	15052	14906	14832	14686	15090	14870	69	4490	500	11080	10	1	13644162	2047	9.86	1.03	12	0.39	1521.00	14561.00	15750	20241105	-4.76	11880	20240104	26.26	15750	-4.76	20241105	11880	26.26	20240104	15750	-4.76	20241105	11880	26.26	20240104	0.10	N	136540	500	69 억	968428	N	N	0	N	N
78	20241118	120809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15030	50	2	0.33	660269080	43986	83.02	14900	15100	14900	19470	10490	14980	15010.89	7.10	12880	15126	15052	14906	14832	14686	15090	14870	69	4490	500	11080	10	1	13644162	2051	9.88	1.03	12	0.32	1521.00	14561.00	15750	20241105	-4.57	11880	20240104	26.52	15750	-4.57	20241105	11880	26.52	20240104	15750	-4.57	20241105	11880	26.52	20240104	0.10	N	136540	500	69 억	968428	N	N	0	N	N
79	20241118	110810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15020	40	2	0.27	573518890	38203	72.11	14900	15100	14900	19470	10490	14980	15012.40	7.10	12629	15126	15052	14906	14832	14686	15090	14870	69	4490	500	11080	10	1	13644162	2049	9.88	1.03	12	0.28	1521.00	14561.00	15750	20241105	-4.63	11880	20240104	26.43	15750	-4.63	20241105	11880	26.43	20240104	15750	-4.63	20241105	11880	26.43	20240104	0.10	N	136540	500	69 억	968428	N	N	0	N	N
80	20241118	100800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14990	10	2	0.07	482720840	32156	60.69	14900	15100	14900	19470	10490	14980	15011.84	7.10	11152	15126	15052	14906	14832	14686	15090	14870	69	4490	500	11080	10	1	13644162	2045	9.86	1.03	12	0.24	1521.00	14561.00	15750	20241105	-4.83	11880	20240104	26.18	15750	-4.83	20241105	11880	26.18	20240104	15750	-4.83	20241105	11880	26.18	20240104	0.10	N	136540	500	69 억	968428	N	N	0	N	N
81	20241118	090800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14990	10	2	0.07	98717710	6601	12.46	14900	14990	14900	19470	10490	14980	14954.96	7.10	2748	15126	15052	14906	14832	14686	15090	14870	69	4490	500	11080	10	1	13644162	2045	9.86	1.03	12	0.05	1521.00	14561.00	15750	20241105	-4.83	11880	20240104	26.18	15750	-4.83	20241105	11880	26.18	20240104	15750	-4.83	20241105	11880	26.18	20240104	0.10	N	136540	500	69 억	968428	N	N	0	N	N
82	20241115	160827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14980	150	2	1.01	789194090	52948	105.05	14800	14980	14760	19270	10390	14830	14905.03	7.02	6259	14956	14892	14816	14752	14676	14925	14785	69	4440	500	10970	10	1	13644162	2044	9.85	1.03	12	0.39	1521.00	14561.00	15750	20241105	-4.89	11880	20240104	26.09	15750	-4.89	20241105	11880	26.09	20240104	15750	-4.89	20241105	11880	26.09	20240104	0.14	N	136540	500	69 억	957632	N	N	4	N	N
83	20241115	150851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	140	2	0.94	774650380	51977	103.12	14800	14980	14760	19270	10390	14830	14903.71	7.02	6405	14956	14892	14816	14752	14676	14925	14785	69	4440	500	10970	10	1	13644162	2043	9.84	1.03	12	0.38	1521.00	14561.00	15750	20241105	-4.95	11880	20240104	26.01	15750	-4.95	20241105	11880	26.01	20240104	15750	-4.95	20241105	11880	26.01	20240104	0.14	N	136540	500	69 억	957632	N	N	4	N	N
84	20241115	140840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14940	110	2	0.74	636594790	42750	84.82	14800	14970	14760	19270	10390	14830	14891.11	7.02	5657	14956	14892	14816	14752	14676	14925	14785	69	4440	500	10970	10	1	13644162	2038	9.82	1.03	12	0.31	1521.00	14561.00	15750	20241105	-5.14	11880	20240104	25.76	15750	-5.14	20241105	11880	25.76	20240104	15750	-5.14	20241105	11880	25.76	20240104	0.14	N	136540	500	69 억	957632	N	N	4	N	N
85	20241115	130843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14890	60	2	0.40	397761020	26740	53.05	14800	14940	14760	19270	10390	14830	14875.13	7.02	4057	14956	14892	14816	14752	14676	14925	14785	69	4440	500	10970	10	1	13644162	2032	9.79	1.02	12	0.20	1521.00	14561.00	15750	20241105	-5.46	11880	20240104	25.34	15750	-5.46	20241105	11880	25.34	20240104	15750	-5.46	20241105	11880	25.34	20240104	0.14	N	136540	500	69 억	957632	N	N	4	N	N
86	20241115	120846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14890	60	2	0.40	349786840	23517	46.66	14800	14940	14760	19270	10390	14830	14873.79	7.02	3921	14956	14892	14816	14752	14676	14925	14785	69	4440	500	10970	10	1	13644162	2032	9.79	1.02	12	0.17	1521.00	14561.00	15750	20241105	-5.46	11880	20240104	25.34	15750	-5.46	20241105	11880	25.34	20240104	15750	-5.46	20241105	11880	25.34	20240104	0.14	N	136540	500	69 억	957632	N	N	4	N	N
87	20241115	110823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14900	70	2	0.47	331857580	22313	44.27	14800	14940	14760	19270	10390	14830	14872.84	7.02	4072	14956	14892	14816	14752	14676	14925	14785	69	4440	500	10970	10	1	13644162	2033	9.80	1.02	12	0.16	1521.00	14561.00	15750	20241105	-5.40	11880	20240104	25.42	15750	-5.40	20241105	11880	25.42	20240104	15750	-5.40	20241105	11880	25.42	20240104	0.14	N	136540	500	69 억	957632	N	N	4	N	N
88	20241115	100824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14830	0	3	0.00	215628380	14510	28.79	14800	14940	14760	19270	10390	14830	14860.67	7.02	4094	14956	14892	14816	14752	14676	14925	14785	69	4440	500	10970	10	1	13644162	2023	9.75	1.02	12	0.11	1521.00	14561.00	15750	20241105	-5.84	11880	20240104	24.83	15750	-5.84	20241105	11880	24.83	20240104	15750	-5.84	20241105	11880	24.83	20240104	0.14	N	136540	500	69 억	957632	N	N	4	N	N
89	20241115	090755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14850	20	2	0.13	20731780	1399	2.78	14800	14860	14760	19270	10390	14830	14819.00	7.02	1052	14956	14892	14816	14752	14676	14925	14785	69	4440	500	10970	10	1	13644162	2026	9.76	1.02	12	0.01	1521.00	14561.00	15750	20241105	-5.71	11880	20240104	25.00	15750	-5.71	20241105	11880	25.00	20240104	15750	-5.71	20241105	11880	25.00	20240104	0.14	N	136540	500	69 억	957632	N	N	4	N	N
90	20241114	160818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14810	0	3	0.00	736483320	49763	78.59	14740	14880	14740	19250	10370	14810	14799.82	7.00	2278	15083	14946	14843	14706	14603	14895	14655	69	4440	500	10950	10	1	13644162	2021	9.74	1.02	12	0.36	1521.00	14561.00	15750	20241105	-5.97	11880	20240104	24.66	15750	-5.97	20241105	11880	24.66	20240104	15750	-5.97	20241105	11880	24.66	20240104	0.25	N	136540	500	69 억	955329	N	N	3	N	N
91	20241114	150823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14820	10	2	0.07	696017300	47031	74.28	14740	14880	14740	19250	10370	14810	14799.12	7.00	1949	15083	14946	14843	14706	14603	14895	14655	69	4440	500	10950	10	1	13644162	2022	9.74	1.02	12	0.34	1521.00	14561.00	15750	20241105	-5.90	11880	20240104	24.75	15750	-5.90	20241105	11880	24.75	20240104	15750	-5.90	20241105	11880	24.75	20240104	0.25	N	136540	500	69 억	955329	N	N	3	N	N
92	20241114	140817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14800	-10	5	-0.07	611678870	41334	65.28	14740	14880	14740	19250	10370	14810	14798.44	7.00	1905	15083	14946	14843	14706	14603	14895	14655	69	4440	500	10950	10	1	13644162	2019	9.73	1.02	12	0.30	1521.00	14561.00	15750	20241105	-6.03	11880	20240104	24.58	15750	-6.03	20241105	11880	24.58	20240104	15750	-6.03	20241105	11880	24.58	20240104	0.25	N	136540	500	69 억	955329	N	N	3	N	N
93	20241114	130818	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14800	-10	5	-0.07	206391600	13933	22.00	14740	14880	14740	19250	10370	14810	14813.15	7.00	1472	15083	14946	14843	14706	14603	14895	14655	69	4440	500	10950	10	1	13644162	2019	9.73	1.02	12	0.10	1521.00	14561.00	15750	20241105	-6.03	11880	20240104	24.58	15750	-6.03	20241105	11880	24.58	20240104	15750	-6.03	20241105	11880	24.58	20240104	0.25	N	136540	500	69 억	955329	N	N	3	N	N
94	20241114	120816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14830	20	2	0.14	140906940	9511	15.02	14740	14880	14740	19250	10370	14810	14815.16	7.00	1957	15083	14946	14843	14706	14603	14895	14655	69	4440	500	10950	10	1	13644162	2023	9.75	1.02	12	0.07	1521.00	14561.00	15750	20241105	-5.84	11880	20240104	24.83	15750	-5.84	20241105	11880	24.83	20240104	15750	-5.84	20241105	11880	24.83	20240104	0.25	N	136540	500	69 억	955329	N	N	3	N	N
95	20241114	110816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14830	20	2	0.14	108228020	7306	11.54	14740	14880	14740	19250	10370	14810	14813.58	7.00	2170	15083	14946	14843	14706	14603	14895	14655	69	4440	500	10950	10	1	13644162	2023	9.75	1.02	12	0.05	1521.00	14561.00	15750	20241105	-5.84	11880	20240104	24.83	15750	-5.84	20241105	11880	24.83	20240104	15750	-5.84	20241105	11880	24.83	20240104	0.25	N	136540	500	69 억	955329	N	N	3	N	N
96	20241114	100836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14830	20	2	0.14	40032800	2708	4.28	14740	14830	14740	19250	10370	14810	14783.16	7.00	1029	15083	14946	14843	14706	14603	14895	14655	69	4440	500	10950	10	1	13644162	2023	9.75	1.02	12	0.02	1521.00	14561.00	15750	20241105	-5.84	11880	20240104	24.83	15750	-5.84	20241105	11880	24.83	20240104	15750	-5.84	20241105	11880	24.83	20240104	0.25	N	136540	500	69 억	955329	N	N	3	N	N
97	20241114	090811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14810	0	3	0.00	0	0	0.00	0	0	0	19250	10370	14810	0.00	7.00	0	15083	14946	14843	14706	14603	14895	14655	69	4440	500	10950	10	1	13644162	2021	9.74	1.02	12	0.00	1521.00	14561.00	15750	20241105	-5.97	11880	20240104	24.66	15750	-5.97	20241105	11880	24.66	20240104	15750	-5.97	20241105	11880	24.66	20240104	0.25	N	136540	500	69 억	955329	N	N	3	N	N
98	20241113	160508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14810	-90	5	-0.60	937850440	63313	58.64	14880	14980	14740	19370	10430	14900	14812.92	7.09	-12024	15126	15012	14946	14832	14766	14980	14800	69	4470	500	11020	10	1	13644162	2021	9.74	1.02	12	0.46	1521.00	14561.00	15750	20241105	-5.97	11880	20240104	24.66	15750	-5.97	20241105	11880	24.66	20240104	15750	-5.97	20241105	11880	24.66	20240104	0.27	N	136540	500	69 억	967451	N	N	3	N	N
99	20241113	150535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14810	-90	5	-0.60	912582630	61607	57.06	14880	14980	14740	19370	10430	14900	14812.97	7.09	-12015	15126	15012	14946	14832	14766	14980	14800	69	4470	500	11020	10	1	13644162	2021	9.74	1.02	12	0.45	1521.00	14561.00	15750	20241105	-5.97	11880	20240104	24.66	15750	-5.97	20241105	11880	24.66	20240104	15750	-5.97	20241105	11880	24.66	20240104	0.27	N	136540	500	69 억	967451	N	N	0	N	N
100	20241113	140533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14790	-110	5	-0.74	849953900	57385	53.15	14880	14980	14740	19370	10430	14900	14811.43	7.09	-11778	15126	15012	14946	14832	14766	14980	14800	69	4470	500	11020	10	1	13644162	2018	9.72	1.02	12	0.42	1521.00	14561.00	15750	20241105	-6.10	11880	20240104	24.49	15750	-6.10	20241105	11880	24.49	20240104	15750	-6.10	20241105	11880	24.49	20240104	0.27	N	136540	500	69 억	967451	N	N	0	N	N
101	20241113	130530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14740	-160	5	-1.07	802960080	54207	50.20	14880	14980	14740	19370	10430	14900	14812.85	7.09	-11935	15126	15012	14946	14832	14766	14980	14800	69	4470	500	11020	10	1	13644162	2011	9.69	1.01	12	0.40	1521.00	14561.00	15750	20241105	-6.41	11880	20240104	24.07	15750	-6.41	20241105	11880	24.07	20240104	15750	-6.41	20241105	11880	24.07	20240104	0.27	N	136540	500	69 억	967451	N	N	0	N	N
102	20241113	120528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14830	-70	5	-0.47	630413440	42535	39.39	14880	14980	14770	19370	10430	14900	14821.05	7.09	-12822	15126	15012	14946	14832	14766	14980	14800	69	4470	500	11020	10	1	13644162	2023	9.75	1.02	12	0.31	1521.00	14561.00	15750	20241105	-5.84	11880	20240104	24.83	15750	-5.84	20241105	11880	24.83	20240104	15750	-5.84	20241105	11880	24.83	20240104	0.27	N	136540	500	69 억	967451	N	N	0	N	N
103	20241113	110525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14810	-90	5	-0.60	506343610	34154	31.63	14880	14980	14770	19370	10430	14900	14825.31	7.09	-10530	15126	15012	14946	14832	14766	14980	14800	69	4470	500	11020	10	1	13644162	2021	9.74	1.02	12	0.25	1521.00	14561.00	15750	20241105	-5.97	11880	20240104	24.66	15750	-5.97	20241105	11880	24.66	20240104	15750	-5.97	20241105	11880	24.66	20240104	0.27	N	136540	500	69 억	967451	N	N	0	N	N
104	20241113	100525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14830	-70	5	-0.47	344806860	23238	21.52	14880	14980	14790	19370	10430	14900	14838.06	7.09	-5666	15126	15012	14946	14832	14766	14980	14800	69	4470	500	11020	10	1	13644162	2023	9.75	1.02	12	0.17	1521.00	14561.00	15750	20241105	-5.84	11880	20240104	24.83	15750	-5.84	20241105	11880	24.83	20240104	15750	-5.84	20241105	11880	24.83	20240104	0.27	N	136540	500	69 억	967451	N	N	0	N	N
105	20241113	090518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14910	10	2	0.07	4205070	282	0.26	14880	14950	14880	19370	10430	14900	14911.60	7.09	218	15126	15012	14946	14832	14766	14980	14800	69	4470	500	11020	10	1	13644162	2034	9.80	1.02	12	0.00	1521.00	14561.00	15750	20241105	-5.33	11880	20240104	25.51	15750	-5.33	20241105	11880	25.51	20240104	15750	-5.33	20241105	11880	25.51	20240104	0.27	N	136540	500	69 억	967451	N	N	0	N	N
106	20241112	160748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14900	-80	5	-0.53	1611168390	107950	132.14	14950	15060	14880	19470	10490	14980	14925.14	7.16	-7926	15120	15050	15010	14940	14900	15030	14920	69	4490	500	11080	10	1	13644162	2033	9.80	1.02	12	0.79	1521.00	14561.00	15750	20241105	-5.40	11880	20240104	25.42	15750	-5.40	20241105	11880	25.42	20240104	15750	-5.40	20241105	11880	25.42	20240104	0.28	N	136540	500	69 억	977522	N	N	0	N	N
107	20241112	150755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14930	-50	5	-0.33	1526001230	102246	125.16	14950	15060	14880	19470	10490	14980	14924.80	7.16	-7451	15120	15050	15010	14940	14900	15030	14920	69	4490	500	11080	10	1	13644162	2037	9.82	1.03	12	0.75	1521.00	14561.00	15750	20241105	-5.21	11880	20240104	25.67	15750	-5.21	20241105	11880	25.67	20240104	15750	-5.21	20241105	11880	25.67	20240104	0.28	N	136540	500	69 억	977522	N	N	0	N	N
108	20241112	140801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14920	-60	5	-0.40	1259193560	84363	103.27	14950	15060	14880	19470	10490	14980	14925.90	7.16	-6298	15120	15050	15010	14940	14900	15030	14920	69	4490	500	11080	10	1	13644162	2036	9.81	1.02	12	0.62	1521.00	14561.00	15750	20241105	-5.27	11880	20240104	25.59	15750	-5.27	20241105	11880	25.59	20240104	15750	-5.27	20241105	11880	25.59	20240104	0.28	N	136540	500	69 억	977522	N	N	0	N	N
109	20241112	130758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14910	-70	5	-0.47	950175320	63642	77.90	14950	15060	14890	19470	10490	14980	14930.00	7.16	-7745	15120	15050	15010	14940	14900	15030	14920	69	4490	500	11080	10	1	13644162	2034	9.80	1.02	12	0.47	1521.00	14561.00	15750	20241105	-5.33	11880	20240104	25.51	15750	-5.33	20241105	11880	25.51	20240104	15750	-5.33	20241105	11880	25.51	20240104	0.28	N	136540	500	69 억	977522	N	N	0	N	N
110	20241112	120756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14920	-60	5	-0.40	869066030	58199	71.24	14950	15060	14900	19470	10490	14980	14932.66	7.16	-8420	15120	15050	15010	14940	14900	15030	14920	69	4490	500	11080	10	1	13644162	2036	9.81	1.02	12	0.43	1521.00	14561.00	15750	20241105	-5.27	11880	20240104	25.59	15750	-5.27	20241105	11880	25.59	20240104	15750	-5.27	20241105	11880	25.59	20240104	0.28	N	136540	500	69 억	977522	N	N	0	N	N
111	20241112	110755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14940	-40	5	-0.27	724531380	48507	59.38	14950	15060	14900	19470	10490	14980	14936.64	7.16	-8932	15120	15050	15010	14940	14900	15030	14920	69	4490	500	11080	10	1	13644162	2038	9.82	1.03	12	0.36	1521.00	14561.00	15750	20241105	-5.14	11880	20240104	25.76	15750	-5.14	20241105	11880	25.76	20240104	15750	-5.14	20241105	11880	25.76	20240104	0.28	N	136540	500	69 억	977522	N	N	0	N	N
112	20241112	100753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14910	-70	5	-0.47	592868370	39680	48.57	14950	15060	14900	19470	10490	14980	14941.24	7.16	-11240	15120	15050	15010	14940	14900	15030	14920	69	4490	500	11080	10	1	13644162	2034	9.80	1.02	12	0.29	1521.00	14561.00	15750	20241105	-5.33	11880	20240104	25.51	15750	-5.33	20241105	11880	25.51	20240104	15750	-5.33	20241105	11880	25.51	20240104	0.28	N	136540	500	69 억	977522	N	N	0	N	N
113	20241112	090753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	20	2	0.13	5915160	395	0.48	14950	15060	14950	19470	10490	14980	14975.09	7.16	-49	15120	15050	15010	14940	14900	15030	14920	69	4490	500	11080	10	1	13644162	2047	9.86	1.03	12	0.00	1521.00	14561.00	15750	20241105	-4.76	11880	20240104	26.26	15750	-4.76	20241105	11880	26.26	20240104	15750	-4.76	20241105	11880	26.26	20240104	0.28	N	136540	500	69 억	977522	N	N	0	N	N
114	20241111	160747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14980	-90	5	-0.60	1225476490	81692	147.13	15070	15080	14970	19590	10550	15070	15001.18	7.21	-6678	15170	15120	15060	15010	14950	15090	14980	69	4520	500	11150	10	1	13644162	2044	9.85	1.03	12	0.60	1521.00	14561.00	15750	20241105	-4.89	11880	20240104	26.09	15750	-4.89	20241105	11880	26.09	20240104	15750	-4.89	20241105	11880	26.09	20240104	0.32	N	136540	500	69 억	984190	N	N	2	N	N
115	20241111	150810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15010	-60	5	-0.40	1131718760	75438	135.87	15070	15080	14970	19590	10550	15070	15001.97	7.21	-6674	15170	15120	15060	15010	14950	15090	14980	69	4520	500	11150	10	1	13644162	2048	9.87	1.03	12	0.55	1521.00	14561.00	15750	20241105	-4.70	11880	20240104	26.35	15750	-4.70	20241105	11880	26.35	20240104	15750	-4.70	20241105	11880	26.35	20240104	0.32	N	136540	500	69 억	984190	N	N	2	N	N
116	20241111	140759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	-70	5	-0.46	1008323560	67212	121.05	15070	15080	14970	19590	10550	15070	15002.14	7.21	-6889	15170	15120	15060	15010	14950	15090	14980	69	4520	500	11150	10	1	13644162	2047	9.86	1.03	12	0.49	1521.00	14561.00	15750	20241105	-4.76	11880	20240104	26.26	15750	-4.76	20241105	11880	26.26	20240104	15750	-4.76	20241105	11880	26.26	20240104	0.32	N	136540	500	69 억	984190	N	N	2	N	N
117	20241111	130756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15010	-60	5	-0.40	599384170	39940	71.93	15070	15080	14970	19590	10550	15070	15007.11	7.21	-6494	15170	15120	15060	15010	14950	15090	14980	69	4520	500	11150	10	1	13644162	2048	9.87	1.03	12	0.29	1521.00	14561.00	15750	20241105	-4.70	11880	20240104	26.35	15750	-4.70	20241105	11880	26.35	20240104	15750	-4.70	20241105	11880	26.35	20240104	0.32	N	136540	500	69 억	984190	N	N	2	N	N
118	20241111	120754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	-70	5	-0.46	503376240	33540	60.41	15070	15080	14970	19590	10550	15070	15008.24	7.21	-6622	15170	15120	15060	15010	14950	15090	14980	69	4520	500	11150	10	1	13644162	2047	9.86	1.03	12	0.25	1521.00	14561.00	15750	20241105	-4.76	11880	20240104	26.26	15750	-4.76	20241105	11880	26.26	20240104	15750	-4.76	20241105	11880	26.26	20240104	0.32	N	136540	500	69 억	984190	N	N	2	N	N
119	20241111	110750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	-70	5	-0.46	318144520	21196	38.18	15070	15080	14970	19590	10550	15070	15009.65	7.21	-6030	15170	15120	15060	15010	14950	15090	14980	69	4520	500	11150	10	1	13644162	2047	9.86	1.03	12	0.16	1521.00	14561.00	15750	20241105	-4.76	11880	20240104	26.26	15750	-4.76	20241105	11880	26.26	20240104	15750	-4.76	20241105	11880	26.26	20240104	0.32	N	136540	500	69 억	984190	N	N	2	N	N
120	20241111	100748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15030	-40	5	-0.27	260054480	17327	31.21	15070	15080	14970	19590	10550	15070	15008.63	7.21	-5929	15170	15120	15060	15010	14950	15090	14980	69	4520	500	11150	10	1	13644162	2051	9.88	1.03	12	0.13	1521.00	14561.00	15750	20241105	-4.57	11880	20240104	26.52	15750	-4.57	20241105	11880	26.52	20240104	15750	-4.57	20241105	11880	26.52	20240104	0.32	N	136540	500	69 억	984190	N	N	2	N	N
121	20241111	090745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15050	-20	5	-0.13	10543670	700	1.26	15070	15080	15050	19590	10550	15070	15062.39	7.21	-59	15170	15120	15060	15010	14950	15090	14980	69	4520	500	11150	10	1	13644162	2053	9.89	1.03	12	0.01	1521.00	14561.00	15750	20241105	-4.44	11880	20240104	26.68	15750	-4.44	20241105	11880	26.68	20240104	15750	-4.44	20241105	11880	26.68	20240104	0.32	N	136540	500	69 억	984190	N	N	2	N	N
122	20241108	160741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15070	20	2	0.13	824153960	54798	62.11	15110	15110	15000	19560	10540	15050	15039.83	7.16	15468	15250	15150	15040	14940	14830	15200	14990	69	4510	500	11130	10	1	13644162	2056	9.91	1.03	12	0.40	1521.00	14561.00	15750	20241105	-4.32	11880	20240104	26.85	15750	-4.32	20241105	11880	26.85	20240104	15750	-4.32	20241105	11880	26.85	20240104	0.46	N	136540	500	69 억	977098	N	N	2	N	N
123	20241108	150748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15060	10	2	0.07	777678680	51711	58.61	15110	15110	15000	19560	10540	15050	15038.94	7.16	14477	15250	15150	15040	14940	14830	15200	14990	69	4510	500	11130	10	1	13644162	2055	9.90	1.03	12	0.38	1521.00	14561.00	15750	20241105	-4.38	11880	20240104	26.77	15750	-4.38	20241105	11880	26.77	20240104	15750	-4.38	20241105	11880	26.77	20240104	0.46	N	136540	500	69 억	977098	N	N	0	N	N
124	20241108	140745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15030	-20	5	-0.13	549550280	36536	41.41	15110	15110	15000	19560	10540	15050	15041.34	7.16	8828	15250	15150	15040	14940	14830	15200	14990	69	4510	500	11130	10	1	13644162	2051	9.88	1.03	12	0.27	1521.00	14561.00	15750	20241105	-4.57	11880	20240104	26.52	15750	-4.57	20241105	11880	26.52	20240104	15750	-4.57	20241105	11880	26.52	20240104	0.46	N	136540	500	69 억	977098	N	N	0	N	N
125	20241108	130749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15070	20	2	0.13	309353790	20553	23.30	15110	15110	15000	19560	10540	15050	15051.52	7.16	2048	15250	15150	15040	14940	14830	15200	14990	69	4510	500	11130	10	1	13644162	2056	9.91	1.03	12	0.15	1521.00	14561.00	15750	20241105	-4.32	11880	20240104	26.85	15750	-4.32	20241105	11880	26.85	20240104	15750	-4.32	20241105	11880	26.85	20240104	0.46	N	136540	500	69 억	977098	N	N	0	N	N
126	20241108	120748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15060	10	2	0.07	251287760	16698	18.93	15110	15110	15000	19560	10540	15050	15048.97	7.16	1093	15250	15150	15040	14940	14830	15200	14990	69	4510	500	11130	10	1	13644162	2055	9.90	1.03	12	0.12	1521.00	14561.00	15750	20241105	-4.38	11880	20240104	26.77	15750	-4.38	20241105	11880	26.77	20240104	15750	-4.38	20241105	11880	26.77	20240104	0.46	N	136540	500	69 억	977098	N	N	0	N	N
127	20241108	110745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15040	-10	5	-0.07	215742370	14338	16.25	15110	15110	15000	19560	10540	15050	15046.89	7.16	429	15250	15150	15040	14940	14830	15200	14990	69	4510	500	11130	10	1	13644162	2052	9.89	1.03	12	0.11	1521.00	14561.00	15750	20241105	-4.51	11880	20240104	26.60	15750	-4.51	20241105	11880	26.60	20240104	15750	-4.51	20241105	11880	26.60	20240104	0.46	N	136540	500	69 억	977098	N	N	0	N	N
128	20241108	100757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15050	0	3	0.00	118556330	7878	8.93	15110	15110	15000	19560	10540	15050	15049.04	7.16	277	15250	15150	15040	14940	14830	15200	14990	69	4510	500	11130	10	1	13644162	2053	9.89	1.03	12	0.06	1521.00	14561.00	15750	20241105	-4.44	11880	20240104	26.68	15750	-4.44	20241105	11880	26.68	20240104	15750	-4.44	20241105	11880	26.68	20240104	0.46	N	136540	500	69 억	977098	N	N	0	N	N
129	20241108	090740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15050	0	3	0.00	52491150	3481	3.95	15110	15110	15010	19560	10540	15050	15079.33	7.16	173	15250	15150	15040	14940	14830	15200	14990	69	4510	500	11130	10	1	13644162	2053	9.89	1.03	12	0.03	1521.00	14561.00	15750	20241105	-4.44	11880	20240104	26.68	15750	-4.44	20241105	11880	26.68	20240104	15750	-4.44	20241105	11880	26.68	20240104	0.46	N	136540	500	69 억	977098	N	N	0	N	N
130	20241107	160742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15050	90	2	0.60	1323505850	87967	60.53	14990	15140	14930	19440	10480	14960	15045.47	7.10	22854	15326	15142	15036	14852	14746	15090	14800	69	4480	500	11070	10	1	13644162	2053	9.89	1.03	12	0.64	1521.00	14561.00	15750	20241105	-4.44	11850	20231031	27.00	15750	-4.44	20241105	11880	26.68	20240104	15750	-4.44	20241105	11880	26.68	20240104	0.23	N	136540	500	69 억	968531	N	N	1	N	N
131	20241107	150746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15110	150	2	1.00	1259331900	83711	57.61	14990	15140	14930	19440	10480	14960	15043.80	7.10	21944	15326	15142	15036	14852	14746	15090	14800	69	4480	500	11070	10	1	13644162	2062	9.93	1.04	12	0.61	1521.00	14561.00	15750	20241105	-4.06	11850	20231031	27.51	15750	-4.06	20241105	11880	27.19	20240104	15750	-4.06	20241105	11880	27.19	20240104	0.23	N	136540	500	69 억	968531	N	N	1	N	N
132	20241107	140747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15090	130	2	0.87	1054118420	70095	48.24	14990	15140	14930	19440	10480	14960	15038.43	7.10	16873	15326	15142	15036	14852	14746	15090	14800	69	4480	500	11070	10	1	13644162	2059	9.92	1.04	12	0.51	1521.00	14561.00	15750	20241105	-4.19	11850	20231031	27.34	15750	-4.19	20241105	11880	27.02	20240104	15750	-4.19	20241105	11880	27.02	20240104	0.23	N	136540	500	69 억	968531	N	N	1	N	N
133	20241107	130748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15130	170	2	1.14	909858540	60546	41.66	14990	15130	14930	19440	10480	14960	15027.56	7.10	13266	15326	15142	15036	14852	14746	15090	14800	69	4480	500	11070	10	1	13644162	2064	9.95	1.04	12	0.44	1521.00	14561.00	15750	20241105	-3.94	11850	20231031	27.68	15750	-3.94	20241105	11880	27.36	20240104	15750	-3.94	20241105	11880	27.36	20240104	0.23	N	136540	500	69 억	968531	N	N	1	N	N
134	20241107	120744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15120	160	2	1.07	842975700	56121	38.62	14990	15130	14930	19440	10480	14960	15020.68	7.10	11339	15326	15142	15036	14852	14746	15090	14800	69	4480	500	11070	10	1	13644162	2063	9.94	1.04	12	0.41	1521.00	14561.00	15750	20241105	-4.00	11850	20231031	27.59	15750	-4.00	20241105	11880	27.27	20240104	15750	-4.00	20241105	11880	27.27	20240104	0.23	N	136540	500	69 억	968531	N	N	1	N	N
135	20241107	110743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15050	90	2	0.60	588868470	39264	27.02	14990	15060	14930	19440	10480	14960	14997.67	7.10	7425	15326	15142	15036	14852	14746	15090	14800	69	4480	500	11070	10	1	13644162	2053	9.89	1.03	12	0.29	1521.00	14561.00	15750	20241105	-4.44	11850	20231031	27.00	15750	-4.44	20241105	11880	26.68	20240104	15750	-4.44	20241105	11880	26.68	20240104	0.23	N	136540	500	69 억	968531	N	N	1	N	N
136	20241107	100743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14960	0	3	0.00	389352090	25997	17.89	14990	15020	14930	19440	10480	14960	14976.81	7.10	1200	15326	15142	15036	14852	14746	15090	14800	69	4480	500	11070	10	1	13644162	2041	9.84	1.03	12	0.19	1521.00	14561.00	15750	20241105	-5.02	11850	20231031	26.24	15750	-5.02	20241105	11880	25.93	20240104	15750	-5.02	20241105	11880	25.93	20240104	0.23	N	136540	500	69 억	968531	N	N	1	N	N
137	20241107	090742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	10	2	0.07	27915470	1864	1.28	14990	14990	14940	19440	10480	14960	14976.11	7.10	-1098	15326	15142	15036	14852	14746	15090	14800	69	4480	500	11070	10	1	13644162	2043	9.84	1.03	12	0.01	1521.00	14561.00	15750	20241105	-4.95	11850	20231031	26.33	15750	-4.95	20241105	11880	26.01	20240104	15750	-4.95	20241105	11880	26.01	20240104	0.23	N	136540	500	69 억	968531	N	N	1	N	N
138	20241106	160748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14960	-160	5	-1.06	2168970770	144447	25.12	15220	15220	14930	19650	10590	15120	15015.69	7.16	-3898	16193	15656	15213	14676	14233	15435	14455	69	4530	500	11180	10	1	13644162	2041	9.84	1.03	12	1.06	1521.00	14561.00	15750	20241105	-5.02	11850	20231031	26.24	15750	-5.02	20241105	11880	25.93	20240104	15750	-5.02	20241105	11880	25.93	20240104	0.19	N	136540	500	69 억	976849	N	N	1	N	N
139	20241106	150811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14950	-170	5	-1.12	2131161220	141918	24.68	15220	15220	14930	19650	10590	15120	15016.85	7.16	-3621	16193	15656	15213	14676	14233	15435	14455	69	4530	500	11180	10	1	13644162	2040	9.83	1.03	12	1.04	1521.00	14561.00	15750	20241105	-5.08	11850	20231031	26.16	15750	-5.08	20241105	11880	25.84	20240104	15750	-5.08	20241105	11880	25.84	20240104	0.19	N	136540	500	69 억	976849	N	N	1	N	N
140	20241106	140804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14990	-130	5	-0.86	1487898440	99030	17.22	15220	15220	14940	19650	10590	15120	15024.72	7.16	-3690	16193	15656	15213	14676	14233	15435	14455	69	4530	500	11180	10	1	13644162	2045	9.86	1.03	12	0.73	1521.00	14561.00	15750	20241105	-4.83	11850	20231031	26.50	15750	-4.83	20241105	11880	26.18	20240104	15750	-4.83	20241105	11880	26.18	20240104	0.19	N	136540	500	69 억	976849	N	N	1	N	N
141	20241106	130814	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15010	-110	5	-0.73	1214529150	80779	14.05	15220	15220	14970	19650	10590	15120	15035.21	7.16	-4291	16193	15656	15213	14676	14233	15435	14455	69	4530	500	11180	10	1	13644162	2048	9.87	1.03	12	0.59	1521.00	14561.00	15750	20241105	-4.70	11850	20231031	26.67	15750	-4.70	20241105	11880	26.35	20240104	15750	-4.70	20241105	11880	26.35	20240104	0.19	N	136540	500	69 억	976849	N	N	1	N	N
142	20241106	120747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15010	-110	5	-0.73	1060818800	70528	12.26	15220	15220	14970	19650	10590	15120	15041.10	7.16	-6105	16193	15656	15213	14676	14233	15435	14455	69	4530	500	11180	10	1	13644162	2048	9.87	1.03	12	0.52	1521.00	14561.00	15750	20241105	-4.70	11850	20231031	26.67	15750	-4.70	20241105	11880	26.35	20240104	15750	-4.70	20241105	11880	26.35	20240104	0.19	N	136540	500	69 억	976849	N	N	1	N	N
143	20241106	110751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15040	-80	5	-0.53	817408680	54326	9.45	15220	15220	14970	19650	10590	15120	15046.36	7.16	-6140	16193	15656	15213	14676	14233	15435	14455	69	4530	500	11180	10	1	13644162	2052	9.89	1.03	12	0.40	1521.00	14561.00	15750	20241105	-4.51	11850	20231031	26.92	15750	-4.51	20241105	11880	26.60	20240104	15750	-4.51	20241105	11880	26.60	20240104	0.19	N	136540	500	69 억	976849	N	N	1	N	N
144	20241106	100757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15090	-30	5	-0.20	573679980	38126	6.63	15220	15220	14970	19650	10590	15120	15046.95	7.16	-6384	16193	15656	15213	14676	14233	15435	14455	69	4530	500	11180	10	1	13644162	2059	9.92	1.04	12	0.28	1521.00	14561.00	15750	20241105	-4.19	11850	20231031	27.34	15750	-4.19	20241105	11880	27.02	20240104	15750	-4.19	20241105	11880	27.02	20240104	0.19	N	136540	500	69 억	976849	N	N	1	N	N
145	20241106	090750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15020	-100	5	-0.66	295832000	19639	3.41	15220	15220	14990	19650	10590	15120	15063.50	7.16	-6939	16193	15656	15213	14676	14233	15435	14455	69	4530	500	11180	10	1	13644162	2049	9.88	1.03	12	0.14	1521.00	14561.00	15750	20241105	-4.63	11850	20231031	26.75	15750	-4.63	20241105	11880	26.43	20240104	15750	-4.63	20241105	11880	26.43	20240104	0.19	N	136540	500	69 억	976849	N	N	1	N	N
146	20241105	160728	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15120	1930	2	14.63	8638238750	570908	1237.02	15530	15750	14770	17140	9240	13190	15130.71	7.09	9114	13463	13326	13163	13026	12863	13245	12945	69	3950	500	9760	10	1	13644162	2063	9.94	1.04	12	4.18	1521.00	14561.00	15750	20241105	-4.00	11850	20231031	27.59	15750	-4.00	20241105	11880	27.27	20240104	15750	-4.00	20241105	11880	27.27	20240104	0.19	N	136540	500	69 억	967931	N	N	1	N	N
147	20241105	150743	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15080	1890	2	14.33	8411779970	555938	1204.58	15530	15750	14770	17140	9240	13190	15130.79	7.09	9248	13463	13326	13163	13026	12863	13245	12945	69	3950	500	9760	10	1	13644162	2058	9.91	1.04	12	4.07	1521.00	14561.00	15750	20241105	-4.25	11850	20231031	27.26	15750	-4.25	20241105	11880	26.94	20240104	15750	-4.25	20241105	11880	26.94	20240104	0.19	N	136540	500	69 억	967931	N	N	2	N	N
148	20241105	140740	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15010	1820	2	13.80	7841266330	518245	1122.91	15530	15750	14770	17140	9240	13190	15130.42	7.09	7562	13463	13326	13163	13026	12863	13245	12945	69	3950	500	9760	10	1	13644162	2048	9.87	1.03	12	3.80	1521.00	14561.00	15750	20241105	-4.70	11850	20231031	26.67	15750	-4.70	20241105	11880	26.35	20240104	15750	-4.70	20241105	11880	26.35	20240104	0.19	N	136540	500	69 억	967931	N	N	2	N	N
149	20241105	130743	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15040	1850	2	14.03	7391090400	488272	1057.96	15530	15750	14770	17140	9240	13190	15137.24	7.09	6136	13463	13326	13163	13026	12863	13245	12945	69	3950	500	9760	10	1	13644162	2052	9.89	1.03	12	3.58	1521.00	14561.00	15750	20241105	-4.51	11850	20231031	26.92	15750	-4.51	20241105	11880	26.60	20240104	15750	-4.51	20241105	11880	26.60	20240104	0.19	N	136540	500	69 억	967931	N	N	2	N	N
150	20241105	120737	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15150	1960	2	14.86	6950972840	459082	994.72	15530	15750	14770	17140	9240	13190	15141.03	7.09	6000	13463	13326	13163	13026	12863	13245	12945	69	3950	500	9760	10	1	13644162	2067	9.96	1.04	12	3.36	1521.00	14561.00	15750	20241105	-3.81	11850	20231031	27.85	15750	-3.81	20241105	11880	27.53	20240104	15750	-3.81	20241105	11880	27.53	20240104	0.19	N	136540	500	69 억	967931	N	N	2	N	N
151	20241105	110727	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15090	1900	2	14.40	6254795010	413035	894.94	15530	15750	14770	17140	9240	13190	15143.50	7.09	9643	13463	13326	13163	13026	12863	13245	12945	69	3950	500	9760	10	1	13644162	2059	9.92	1.04	12	3.03	1521.00	14561.00	15750	20241105	-4.19	11850	20231031	27.34	15750	-4.19	20241105	11880	27.02	20240104	15750	-4.19	20241105	11880	27.02	20240104	0.19	N	136540	500	69 억	967931	N	N	2	N	N
152	20241105	100736	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15300	2110	2	16.00	5647451210	372763	807.69	15530	15750	14770	17140	9240	13190	15150.25	7.09	7219	13463	13326	13163	13026	12863	13245	12945	69	3950	500	9760	10	1	13644162	2088	10.06	1.05	12	2.73	1521.00	14561.00	15750	20241105	-2.86	11850	20231031	29.11	15750	-2.86	20241105	11880	28.79	20240104	15750	-2.86	20241105	11880	28.79	20240104	0.19	N	136540	500	69 억	967931	N	N	2	N	N
153	20241105	090732	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15070	1880	2	14.25	2077436770	135307	293.18	15530	15750	14940	17140	9240	13190	15353.51	7.09	-4575	13463	13326	13163	13026	12863	13245	12945	69	3950	500	9760	10	1	13644162	2056	9.91	1.03	12	0.99	1521.00	14561.00	15750	20241105	-4.32	11850	20231031	27.17	15750	-4.32	20241105	11880	26.85	20240104	15750	-4.32	20241105	11880	26.85	20240104	0.19	N	136540	500	69 억	967931	N	N	2	N	N
154	20241104	160729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	310	2	2.41	590261520	44932	165.76	13300	13300	13000	16740	9020	12880	13136.77	7.12	-4478	13253	13066	12733	12546	12213	13160	12640	69	3860	500	9530	10	1	13644162	1800	8.67	0.91	12	0.33	1521.00	14561.00	14950	20240628	-11.77	11850	20231031	11.31	14950	-11.77	20240628	11880	11.03	20240104	14950	-11.77	20240628	11880	11.03	20240104	0.19	N	136540	500	69 억	971873	N	N	2	N	N
155	20241104	150741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	270	2	2.10	556992210	42405	156.44	13300	13300	13000	16740	9020	12880	13135.06	7.12	-4380	13253	13066	12733	12546	12213	13160	12640	69	3860	500	9530	10	1	13644162	1794	8.65	0.90	12	0.31	1521.00	14561.00	14950	20240628	-12.04	11850	20231031	10.97	14950	-12.04	20240628	11880	10.69	20240104	14950	-12.04	20240628	11880	10.69	20240104	0.19	N	136540	500	69 억	971873	N	N	0	N	N
156	20241104	140730	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13120	240	2	1.86	517625360	39404	145.37	13300	13300	13000	16740	9020	12880	13136.37	7.12	-4498	13253	13066	12733	12546	12213	13160	12640	69	3860	500	9530	10	1	13644162	1790	8.63	0.90	12	0.29	1521.00	14561.00	14950	20240628	-12.24	11850	20231031	10.72	14950	-12.24	20240628	11880	10.44	20240104	14950	-12.24	20240628	11880	10.44	20240104	0.19	N	136540	500	69 억	971873	N	N	0	N	N
157	20241104	130717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	310	2	2.41	446792970	34008	125.46	13300	13300	13000	16740	9020	12880	13137.88	7.12	-5066	13253	13066	12733	12546	12213	13160	12640	69	3860	500	9530	10	1	13644162	1800	8.67	0.91	12	0.25	1521.00	14561.00	14950	20240628	-11.77	11850	20231031	11.31	14950	-11.77	20240628	11880	11.03	20240104	14950	-11.77	20240628	11880	11.03	20240104	0.19	N	136540	500	69 억	971873	N	N	0	N	N
158	20241104	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	260	2	2.02	357377080	27217	100.41	13300	13300	13000	16740	9020	12880	13130.66	7.12	-5508	13253	13066	12733	12546	12213	13160	12640	69	3860	500	9530	10	1	13644162	1793	8.64	0.90	12	0.20	1521.00	14561.00	14950	20240628	-12.11	11850	20231031	10.89	14950	-12.11	20240628	11880	10.61	20240104	14950	-12.11	20240628	11880	10.61	20240104	0.19	N	136540	500	69 억	971873	N	N	0	N	N
159	20241104	110714	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13130	250	2	1.94	350587610	26700	98.50	13300	13300	13000	16740	9020	12880	13130.62	7.12	-5459	13253	13066	12733	12546	12213	13160	12640	69	3860	500	9530	10	1	13644162	1791	8.63	0.90	12	0.20	1521.00	14561.00	14950	20240628	-12.17	11850	20231031	10.80	14950	-12.17	20240628	11880	10.52	20240104	14950	-12.17	20240628	11880	10.52	20240104	0.19	N	136540	500	69 억	971873	N	N	0	N	N
160	20241104	100706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13120	240	2	1.86	280527580	21359	78.80	13300	13300	13000	16740	9020	12880	13133.93	7.12	-6007	13253	13066	12733	12546	12213	13160	12640	69	3860	500	9530	10	1	13644162	1790	8.63	0.90	12	0.16	1521.00	14561.00	14950	20240628	-12.24	11850	20231031	10.72	14950	-12.24	20240628	11880	10.44	20240104	14950	-12.24	20240628	11880	10.44	20240104	0.19	N	136540	500	69 억	971873	N	N	0	N	N
161	20241104	090716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13010	130	2	1.01	92366230	6982	25.76	13300	13300	13000	16740	9020	12880	13229.19	7.12	-1061	13253	13066	12733	12546	12213	13160	12640	69	3860	500	9530	10	1	13644162	1775	8.55	0.89	12	0.05	1521.00	14561.00	14950	20240628	-12.98	11850	20231031	9.79	14950	-12.98	20240628	11880	9.51	20240104	14950	-12.98	20240628	11880	9.51	20240104	0.19	N	136540	500	69 억	971873	N	N	0	N	N
162	20241101	160652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12880	380	2	3.04	338478260	26534	326.09	12500	12920	12400	16250	8750	12500	12756.22	7.11	1191	12593	12546	12453	12406	12313	12570	12430	69	3750	500	9250	10	1	13644162	1757	8.47	0.88	12	0.19	1521.00	14561.00	14950	20240628	-13.85	11850	20231031	8.69	14950	-13.85	20240628	11880	8.42	20240104	14950	-13.85	20240628	11880	8.42	20240104	0.19	N	136540	500	69 억	970163	N	N	0	N	N
163	20241101	150707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12790	290	2	2.32	290302340	22772	279.86	12500	12920	12400	16250	8750	12500	12748.21	7.11	1303	12593	12546	12453	12406	12313	12570	12430	69	3750	500	9250	10	1	13644162	1745	8.41	0.88	12	0.17	1521.00	14561.00	14950	20240628	-14.45	11850	20231031	7.93	14950	-14.45	20240628	11880	7.66	20240104	14950	-14.45	20240628	11880	7.66	20240104	0.19	N	136540	500	69 억	970163	N	N	0	N	N
164	20241101	140647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12810	310	2	2.48	183619350	14469	177.82	12500	12920	12400	16250	8750	12500	12690.53	7.11	1935	12593	12546	12453	12406	12313	12570	12430	69	3750	500	9250	10	1	13644162	1748	8.42	0.88	12	0.11	1521.00	14561.00	14950	20240628	-14.31	11850	20231031	8.10	14950	-14.31	20240628	11880	7.83	20240104	14950	-14.31	20240628	11880	7.83	20240104	0.19	N	136540	500	69 억	970163	N	N	0	N	N
165	20241101	130810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12570	70	2	0.56	37911340	3022	37.14	12500	12570	12400	16250	8750	12500	12545.12	7.11	372	12593	12546	12453	12406	12313	12570	12430	69	3750	500	9250	10	1	13644162	1715	8.26	0.86	12	0.02	1521.00	14561.00	14950	20240628	-15.92	11850	20231031	6.08	14950	-15.92	20240628	11880	5.81	20240104	14950	-15.92	20240628	11880	5.81	20240104	0.19	N	136540	500	69 억	970163	N	N	0	N	N
166	20241101	120811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	30	2	0.24	22595200	1802	22.15	12500	12550	12400	16250	8750	12500	12538.96	7.11	-156	12593	12546	12453	12406	12313	12570	12430	69	3750	500	9250	10	1	13644162	1710	8.24	0.86	12	0.01	1521.00	14561.00	14950	20240628	-16.19	11850	20231031	5.74	14950	-16.19	20240628	11880	5.47	20240104	14950	-16.19	20240628	11880	5.47	20240104	0.19	N	136540	500	69 억	970163	N	N	0	N	N
167	20241101	110808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12540	40	2	0.32	17242640	1375	16.90	12500	12550	12400	16250	8750	12500	12540.10	7.11	-210	12593	12546	12453	12406	12313	12570	12430	69	3750	500	9250	10	1	13644162	1711	8.24	0.86	12	0.01	1521.00	14561.00	14950	20240628	-16.12	11850	20231031	5.82	14950	-16.12	20240628	11880	5.56	20240104	14950	-16.12	20240628	11880	5.56	20240104	0.19	N	136540	500	69 억	970163	N	N	0	N	N
168	20241101	100809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12550	50	2	0.40	14320560	1142	14.03	12500	12550	12400	16250	8750	12500	12539.89	7.11	-254	12593	12546	12453	12406	12313	12570	12430	69	3750	500	9250	10	1	13644162	1712	8.25	0.86	12	0.01	1521.00	14561.00	14950	20240628	-16.05	11850	20231031	5.91	14950	-16.05	20240628	11880	5.64	20240104	14950	-16.05	20240628	11880	5.64	20240104	0.19	N	136540	500	69 억	970163	N	N	0	N	N
169	20241101	090807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12550	50	2	0.40	7875670	628	7.72	12500	12550	12400	16250	8750	12500	12540.88	7.11	-292	12593	12546	12453	12406	12313	12570	12430	69	3750	500	9250	10	1	13644162	1712	8.25	0.86	12	0.00	1521.00	14561.00	14950	20240628	-16.05	11850	20231031	5.91	14950	-16.05	20240628	11880	5.64	20240104	14950	-16.05	20240628	11880	5.64	20240104	0.19	N	136540	500	69 억	970163	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History