KissMeData/330860/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marketWarningCode	shortOverheated
2	20241129	161254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10190	-100	5	-0.97	349931610	34455	162.87	10310	10410	10050	13370	7210	10290	10156.19	2.19	-10532	10483	10386	10303	10206	10123	10345	10165	61	3080	500	6580	10	1	12184045	1242	-4.10	0.55	12	0.28	-2488.00	18528.00	46400	20240312	-78.04	10000	20241120	1.90	46400	-78.04	20240312	10000	1.90	20241120	46400	-78.04	20240312	10000	1.90	20241120	3.09	N	330860	500	60 억	267241	N	N	91	N	00	N
3	20241129	151311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10210	-80	5	-0.78	336781570	33165	156.77	10310	10410	10050	13370	7210	10290	10154.73	2.19	-10094	10483	10386	10303	10206	10123	10345	10165	61	3080	500	6580	10	1	12184045	1244	-4.10	0.55	12	0.27	-2488.00	18528.00	46400	20240312	-78.00	10000	20241120	2.10	46400	-78.00	20240312	10000	2.10	20241120	46400	-78.00	20240312	10000	2.10	20241120	3.09	N	330860	500	60 억	267241	N	N	36	N	00	N
4	20241129	141313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10240	-50	5	-0.49	290903440	28676	135.55	10310	10410	10050	13370	7210	10290	10144.49	2.19	-10766	10483	10386	10303	10206	10123	10345	10165	61	3080	500	6580	10	1	12184045	1248	-4.12	0.55	12	0.24	-2488.00	18528.00	46400	20240312	-77.93	10000	20241120	2.40	46400	-77.93	20240312	10000	2.40	20241120	46400	-77.93	20240312	10000	2.40	20241120	3.09	N	330860	500	60 억	267241	N	N	36	N	00	N
5	20241129	131308	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10260	-30	5	-0.29	257500030	25436	120.24	10310	10310	10050	13370	7210	10290	10123.45	2.19	-11631	10483	10386	10303	10206	10123	10345	10165	61	3080	500	6580	10	1	12184045	1250	-4.12	0.55	12	0.21	-2488.00	18528.00	46400	20240312	-77.89	10000	20241120	2.60	46400	-77.89	20240312	10000	2.60	20241120	46400	-77.89	20240312	10000	2.60	20241120	3.09	N	330860	500	60 억	267241	N	N	36	N	00	N
6	20241129	121311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10260	-30	5	-0.29	240462310	23768	112.35	10310	10310	10050	13370	7210	10290	10117.06	2.19	-11886	10483	10386	10303	10206	10123	10345	10165	61	3080	500	6580	10	1	12184045	1250	-4.12	0.55	12	0.20	-2488.00	18528.00	46400	20240312	-77.89	10000	20241120	2.60	46400	-77.89	20240312	10000	2.60	20241120	46400	-77.89	20240312	10000	2.60	20241120	3.09	N	330860	500	60 억	267241	N	N	36	N	00	N
7	20241129	111313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10060	-230	5	-2.24	214142520	21164	100.04	10310	10310	10050	13370	7210	10290	10118.24	2.19	-11491	10483	10386	10303	10206	10123	10345	10165	61	3080	500	6580	10	1	12184045	1226	-4.04	0.54	12	0.17	-2488.00	18528.00	46400	20240312	-78.32	10000	20241120	0.60	46400	-78.32	20240312	10000	0.60	20241120	46400	-78.32	20240312	10000	0.60	20241120	3.09	N	330860	500	60 억	267241	N	N	36	N	00	N
8	20241129	101304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10090	-200	5	-1.94	166409850	16442	77.72	10310	10310	10050	13370	7210	10290	10121.02	2.19	-10631	10483	10386	10303	10206	10123	10345	10165	61	3080	500	6580	10	1	12184045	1229	-4.06	0.54	12	0.13	-2488.00	18528.00	46400	20240312	-78.25	10000	20241120	0.90	46400	-78.25	20240312	10000	0.90	20241120	46400	-78.25	20240312	10000	0.90	20241120	3.09	N	330860	500	60 억	267241	N	N	36	N	00	N
9	20241129	091309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10070	-220	5	-2.14	86911790	8557	40.45	10310	10310	10070	13370	7210	10290	10156.81	2.19	-7813	10483	10386	10303	10206	10123	10345	10165	61	3080	500	6580	10	1	12184045	1227	-4.05	0.54	12	0.07	-2488.00	18528.00	46400	20240312	-78.30	10000	20241120	0.70	46400	-78.30	20240312	10000	0.70	20241120	46400	-78.30	20240312	10000	0.70	20241120	3.09	N	330860	500	60 억	267241	N	N	36	N	00	N
10	20241128	161250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10290	-70	5	-0.68	215596680	20977	32.96	10300	10400	10220	13460	7260	10360	10277.77	2.24	-5820	11006	10682	10466	10142	9926	10575	10035	61	3100	500	6630	10	1	12184045	1254	-4.14	0.56	12	0.17	-2488.00	18528.00	46400	20240312	-77.82	10000	20241120	2.90	46400	-77.82	20240312	10000	2.90	20241120	46400	-77.82	20240312	10000	2.90	20241120	3.10	N	330860	500	60 억	273049	N	N	36	N	00	N
11	20241128	151316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10290	-70	5	-0.68	210844840	20515	32.23	10300	10400	10220	13460	7260	10360	10277.59	2.24	-5709	11006	10682	10466	10142	9926	10575	10035	61	3100	500	6630	10	1	12184045	1254	-4.14	0.56	12	0.17	-2488.00	18528.00	46400	20240312	-77.82	10000	20241120	2.90	46400	-77.82	20240312	10000	2.90	20241120	46400	-77.82	20240312	10000	2.90	20241120	3.10	N	330860	500	60 억	273049	N	N	34	N	00	N
12	20241128	141313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10290	-70	5	-0.68	191805900	18666	29.33	10300	10400	10220	13460	7260	10360	10275.68	2.24	-5398	11006	10682	10466	10142	9926	10575	10035	61	3100	500	6630	10	1	12184045	1254	-4.14	0.56	12	0.15	-2488.00	18528.00	46400	20240312	-77.82	10000	20241120	2.90	46400	-77.82	20240312	10000	2.90	20241120	46400	-77.82	20240312	10000	2.90	20241120	3.10	N	330860	500	60 억	273049	N	N	34	N	00	N
13	20241128	131311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10260	-100	5	-0.97	182304590	17741	27.88	10300	10400	10220	13460	7260	10360	10275.89	2.24	-5017	11006	10682	10466	10142	9926	10575	10035	61	3100	500	6630	10	1	12184045	1250	-4.12	0.55	12	0.15	-2488.00	18528.00	46400	20240312	-77.89	10000	20241120	2.60	46400	-77.89	20240312	10000	2.60	20241120	46400	-77.89	20240312	10000	2.60	20241120	3.10	N	330860	500	60 억	273049	N	N	34	N	00	N
14	20241128	121309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10300	-60	5	-0.58	165548230	16107	25.31	10300	10400	10220	13460	7260	10360	10278.03	2.24	-4965	11006	10682	10466	10142	9926	10575	10035	61	3100	500	6630	10	1	12184045	1255	-4.14	0.56	12	0.13	-2488.00	18528.00	46400	20240312	-77.80	10000	20241120	3.00	46400	-77.80	20240312	10000	3.00	20241120	46400	-77.80	20240312	10000	3.00	20241120	3.10	N	330860	500	60 억	273049	N	N	34	N	00	N
15	20241128	111313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10250	-110	5	-1.06	142187500	13830	21.73	10300	10400	10220	13460	7260	10360	10281.09	2.24	-5150	11006	10682	10466	10142	9926	10575	10035	61	3100	500	6630	10	1	12184045	1249	-4.12	0.55	12	0.11	-2488.00	18528.00	46400	20240312	-77.91	10000	20241120	2.50	46400	-77.91	20240312	10000	2.50	20241120	46400	-77.91	20240312	10000	2.50	20241120	3.10	N	330860	500	60 억	273049	N	N	34	N	00	N
16	20241128	101311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10320	-40	5	-0.39	81109930	7889	12.40	10300	10400	10220	13460	7260	10360	10281.40	2.24	-554	11006	10682	10466	10142	9926	10575	10035	61	3100	500	6630	10	1	12184045	1257	-4.15	0.56	12	0.06	-2488.00	18528.00	46400	20240312	-77.76	10000	20241120	3.20	46400	-77.76	20240312	10000	3.20	20241120	46400	-77.76	20240312	10000	3.20	20241120	3.10	N	330860	500	60 억	273049	N	N	34	N	00	N
17	20241128	091309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	-130	5	-1.25	32260590	3146	4.94	10300	10350	10220	13460	7260	10360	10254.48	2.24	759	11006	10682	10466	10142	9926	10575	10035	61	3100	500	6630	10	1	12184045	1246	-4.11	0.55	12	0.03	-2488.00	18528.00	46400	20240312	-77.95	10000	20241120	2.30	46400	-77.95	20240312	10000	2.30	20241120	46400	-77.95	20240312	10000	2.30	20241120	3.10	N	330860	500	60 억	273049	N	N	34	N	00	N
18	20241127	161236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10360	-290	5	-2.72	658715260	63347	253.42	10790	10790	10250	13840	7460	10650	10398.59	2.36	-14203	10890	10770	10630	10510	10370	10830	10570	61	3190	500	6810	10	1	12184045	1262	-4.16	0.56	12	0.52	-2488.00	18528.00	46400	20240312	-77.67	10000	20241120	3.60	46400	-77.67	20240312	10000	3.60	20241120	46400	-77.67	20240312	10000	3.60	20241120	3.12	N	330860	500	60 억	286962	N	N	34	N	00	N
19	20241127	151303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10310	-340	5	-3.19	651186250	62619	250.51	10790	10790	10250	13840	7460	10650	10399.18	2.36	-14140	10890	10770	10630	10510	10370	10830	10570	61	3190	500	6810	10	1	12184045	1256	-4.14	0.56	12	0.51	-2488.00	18528.00	46400	20240312	-77.78	10000	20241120	3.10	46400	-77.78	20240312	10000	3.10	20241120	46400	-77.78	20240312	10000	3.10	20241120	3.12	N	330860	500	60 억	286962	N	N	220	N	00	N
20	20241127	141256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10310	-340	5	-3.19	602467450	57901	231.63	10790	10790	10250	13840	7460	10650	10405.13	2.36	-13559	10890	10770	10630	10510	10370	10830	10570	61	3190	500	6810	10	1	12184045	1256	-4.14	0.56	12	0.48	-2488.00	18528.00	46400	20240312	-77.78	10000	20241120	3.10	46400	-77.78	20240312	10000	3.10	20241120	46400	-77.78	20240312	10000	3.10	20241120	3.12	N	330860	500	60 억	286962	N	N	220	N	00	N
21	20241127	131252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10350	-300	5	-2.82	540628620	51901	207.63	10790	10790	10250	13840	7460	10650	10416.54	2.36	-13597	10890	10770	10630	10510	10370	10830	10570	61	3190	500	6810	10	1	12184045	1261	-4.16	0.56	12	0.43	-2488.00	18528.00	46400	20240312	-77.69	10000	20241120	3.50	46400	-77.69	20240312	10000	3.50	20241120	46400	-77.69	20240312	10000	3.50	20241120	3.12	N	330860	500	60 억	286962	N	N	220	N	00	N
22	20241127	121306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10360	-290	5	-2.72	523907450	50286	201.17	10790	10790	10250	13840	7460	10650	10418.55	2.36	-13081	10890	10770	10630	10510	10370	10830	10570	61	3190	500	6810	10	1	12184045	1262	-4.16	0.56	12	0.41	-2488.00	18528.00	46400	20240312	-77.67	10000	20241120	3.60	46400	-77.67	20240312	10000	3.60	20241120	46400	-77.67	20240312	10000	3.60	20241120	3.12	N	330860	500	60 억	286962	N	N	220	N	00	N
23	20241127	111300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10400	-250	5	-2.35	502302000	48204	192.84	10790	10790	10250	13840	7460	10650	10420.34	2.36	-11742	10890	10770	10630	10510	10370	10830	10570	61	3190	500	6810	10	1	12184045	1267	-4.18	0.56	12	0.40	-2488.00	18528.00	46400	20240312	-77.59	10000	20241120	4.00	46400	-77.59	20240312	10000	4.00	20241120	46400	-77.59	20240312	10000	4.00	20241120	3.12	N	330860	500	60 억	286962	N	N	220	N	00	N
24	20241127	101300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10360	-290	5	-2.72	431842990	41419	165.70	10790	10790	10250	13840	7460	10650	10426.21	2.36	-13747	10890	10770	10630	10510	10370	10830	10570	61	3190	500	6810	10	1	12184045	1262	-4.16	0.56	12	0.34	-2488.00	18528.00	46400	20240312	-77.67	10000	20241120	3.60	46400	-77.67	20240312	10000	3.60	20241120	46400	-77.67	20240312	10000	3.60	20241120	3.12	N	330860	500	60 억	286962	N	N	220	N	00	N
25	20241127	091259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10360	-290	5	-2.72	87239570	8301	33.21	10790	10790	10360	13840	7460	10650	10509.53	2.36	-4306	10890	10770	10630	10510	10370	10830	10570	61	3190	500	6810	10	1	12184045	1262	-4.16	0.56	12	0.07	-2488.00	18528.00	46400	20240312	-77.67	10000	20241120	3.60	46400	-77.67	20240312	10000	3.60	20241120	46400	-77.67	20240312	10000	3.60	20241120	3.12	N	330860	500	60 억	286962	N	N	220	N	00	N
26	20241126	161238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10650	20	2	0.19	265322240	24978	68.51	10550	10750	10490	13810	7450	10630	10622.13	2.32	4364	11123	10876	10523	10276	9923	11000	10400	61	3180	500	6800	10	1	12184045	1298	-4.28	0.57	12	0.21	-2488.00	18528.00	46400	20240312	-77.05	10000	20241120	6.50	46400	-77.05	20240312	10000	6.50	20241120	46400	-77.05	20240312	10000	6.50	20241120	3.13	N	330860	500	60 억	282431	N	N	220	N	00	N
27	20241126	151252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10650	20	2	0.19	260050640	24483	67.15	10550	10750	10490	13810	7450	10630	10621.68	2.32	4300	11123	10876	10523	10276	9923	11000	10400	61	3180	500	6800	10	1	12184045	1298	-4.28	0.57	12	0.20	-2488.00	18528.00	46400	20240312	-77.05	10000	20241120	6.50	46400	-77.05	20240312	10000	6.50	20241120	46400	-77.05	20240312	10000	6.50	20241120	3.13	N	330860	500	60 억	282431	N	N	111	N	00	N
28	20241126	141254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10620	-10	5	-0.09	228865790	21551	59.11	10550	10750	10490	13810	7450	10630	10619.73	2.32	2529	11123	10876	10523	10276	9923	11000	10400	61	3180	500	6800	10	1	12184045	1294	-4.27	0.57	12	0.18	-2488.00	18528.00	46400	20240312	-77.11	10000	20241120	6.20	46400	-77.11	20240312	10000	6.20	20241120	46400	-77.11	20240312	10000	6.20	20241120	3.13	N	330860	500	60 억	282431	N	N	111	N	00	N
29	20241126	131247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10670	40	2	0.38	203342110	19147	52.52	10550	10750	10490	13810	7450	10630	10620.05	2.32	1666	11123	10876	10523	10276	9923	11000	10400	61	3180	500	6800	10	1	12184045	1300	-4.29	0.58	12	0.16	-2488.00	18528.00	46400	20240312	-77.00	10000	20241120	6.70	46400	-77.00	20240312	10000	6.70	20241120	46400	-77.00	20240312	10000	6.70	20241120	3.13	N	330860	500	60 억	282431	N	N	111	N	00	N
30	20241126	121256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10600	-30	5	-0.28	122322980	11531	31.63	10550	10750	10490	13810	7450	10630	10608.18	2.32	-998	11123	10876	10523	10276	9923	11000	10400	61	3180	500	6800	10	1	12184045	1292	-4.26	0.57	12	0.09	-2488.00	18528.00	46400	20240312	-77.16	10000	20241120	6.00	46400	-77.16	20240312	10000	6.00	20241120	46400	-77.16	20240312	10000	6.00	20241120	3.13	N	330860	500	60 억	282431	N	N	111	N	00	N
31	20241126	111259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10640	10	2	0.09	109384880	10316	28.30	10550	10710	10490	13810	7450	10630	10603.42	2.32	-595	11123	10876	10523	10276	9923	11000	10400	61	3180	500	6800	10	1	12184045	1296	-4.28	0.57	12	0.08	-2488.00	18528.00	46400	20240312	-77.07	10000	20241120	6.40	46400	-77.07	20240312	10000	6.40	20241120	46400	-77.07	20240312	10000	6.40	20241120	3.13	N	330860	500	60 억	282431	N	N	111	N	00	N
32	20241126	101310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10620	-10	5	-0.09	93225440	8795	24.12	10550	10710	10490	13810	7450	10630	10599.82	2.32	-59	11123	10876	10523	10276	9923	11000	10400	61	3180	500	6800	10	1	12184045	1294	-4.27	0.57	12	0.07	-2488.00	18528.00	46400	20240312	-77.11	10000	20241120	6.20	46400	-77.11	20240312	10000	6.20	20241120	46400	-77.11	20240312	10000	6.20	20241120	3.13	N	330860	500	60 억	282431	N	N	111	N	00	N
33	20241126	091257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10640	10	2	0.09	36710940	3477	9.54	10550	10660	10490	13810	7450	10630	10558.22	2.32	-92	11123	10876	10523	10276	9923	11000	10400	61	3180	500	6800	10	1	12184045	1296	-4.28	0.57	12	0.03	-2488.00	18528.00	46400	20240312	-77.07	10000	20241120	6.40	46400	-77.07	20240312	10000	6.40	20241120	46400	-77.07	20240312	10000	6.40	20241120	3.13	N	330860	500	60 억	282431	N	N	111	N	00	N
34	20241125	161223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10630	400	2	3.91	385669020	36373	135.14	10170	10770	10170	13290	7170	10230	10603.17	2.23	11231	10810	10520	10340	10050	9870	10665	10195	61	3060	500	6540	10	1	12184045	1295	-4.27	0.57	12	0.30	-2488.00	18528.00	46400	20240312	-77.09	10000	20241120	6.30	46400	-77.09	20240312	10000	6.30	20241120	46400	-77.09	20240312	10000	6.30	20241120	3.12	N	330860	500	60 억	271409	N	N	111	N	00	N
35	20241125	151249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10670	440	2	4.30	368594750	34769	129.18	10170	10770	10170	13290	7170	10230	10601.25	2.23	11173	10810	10520	10340	10050	9870	10665	10195	61	3060	500	6540	10	1	12184045	1300	-4.29	0.58	12	0.29	-2488.00	18528.00	46400	20240312	-77.00	10000	20241120	6.70	46400	-77.00	20240312	10000	6.70	20241120	46400	-77.00	20240312	10000	6.70	20241120	3.12	N	330860	500	60 억	271409	N	N	44	N	00	N
36	20241125	141245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10640	410	2	4.01	328976700	31051	115.37	10170	10770	10170	13290	7170	10230	10594.72	2.23	10681	10810	10520	10340	10050	9870	10665	10195	61	3060	500	6540	10	1	12184045	1296	-4.28	0.57	12	0.25	-2488.00	18528.00	46400	20240312	-77.07	10000	20241120	6.40	46400	-77.07	20240312	10000	6.40	20241120	46400	-77.07	20240312	10000	6.40	20241120	3.12	N	330860	500	60 억	271409	N	N	44	N	00	N
37	20241125	131235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10700	470	2	4.59	303166750	28629	106.37	10170	10770	10170	13290	7170	10230	10589.50	2.23	11094	10810	10520	10340	10050	9870	10665	10195	61	3060	500	6540	10	1	12184045	1304	-4.30	0.58	12	0.23	-2488.00	18528.00	46400	20240312	-76.94	10000	20241120	7.00	46400	-76.94	20240312	10000	7.00	20241120	46400	-76.94	20240312	10000	7.00	20241120	3.12	N	330860	500	60 억	271409	N	N	44	N	00	N
38	20241125	121251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10670	440	2	4.30	243993890	23112	85.87	10170	10700	10170	13290	7170	10230	10557.02	2.23	11799	10810	10520	10340	10050	9870	10665	10195	61	3060	500	6540	10	1	12184045	1300	-4.29	0.58	12	0.19	-2488.00	18528.00	46400	20240312	-77.00	10000	20241120	6.70	46400	-77.00	20240312	10000	6.70	20241120	46400	-77.00	20240312	10000	6.70	20241120	3.12	N	330860	500	60 억	271409	N	N	44	N	00	N
39	20241125	111244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10590	360	2	3.52	200597090	19032	70.71	10170	10680	10170	13290	7170	10230	10539.99	2.23	8127	10810	10520	10340	10050	9870	10665	10195	61	3060	500	6540	10	1	12184045	1290	-4.26	0.57	12	0.16	-2488.00	18528.00	46400	20240312	-77.18	10000	20241120	5.90	46400	-77.18	20240312	10000	5.90	20241120	46400	-77.18	20240312	10000	5.90	20241120	3.12	N	330860	500	60 억	271409	N	N	44	N	00	N
40	20241125	101228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10630	400	2	3.91	162841650	15470	57.48	10170	10680	10170	13290	7170	10230	10526.29	2.23	6123	10810	10520	10340	10050	9870	10665	10195	61	3060	500	6540	10	1	12184045	1295	-4.27	0.57	12	0.13	-2488.00	18528.00	46400	20240312	-77.09	10000	20241120	6.30	46400	-77.09	20240312	10000	6.30	20241120	46400	-77.09	20240312	10000	6.30	20241120	3.12	N	330860	500	60 억	271409	N	N	44	N	00	N
41	20241125	091230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10580	350	2	3.42	66833470	6402	23.79	10170	10630	10170	13290	7170	10230	10439.47	2.23	2791	10810	10520	10340	10050	9870	10665	10195	61	3060	500	6540	10	1	12184045	1289	-4.25	0.57	12	0.05	-2488.00	18528.00	46400	20240312	-77.20	10000	20241120	5.80	46400	-77.20	20240312	10000	5.80	20241120	46400	-77.20	20240312	10000	5.80	20241120	3.12	N	330860	500	60 억	271409	N	N	44	N	00	N
42	20241122	161122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10230	-70	5	-0.68	280515260	26890	72.97	10160	10630	10160	13390	7210	10300	10431.95	2.29	-7489	10646	10472	10236	10062	9826	10560	10150	61	3090	500	6590	10	1	12184045	1246	-4.11	0.55	12	0.22	-2488.00	18528.00	46400	20240312	-77.95	10000	20241120	2.30	46400	-77.95	20240312	10000	2.30	20241120	46400	-77.95	20240312	10000	2.30	20241120	3.14	N	330860	500	60 억	278757	N	N	44	N	00	N
43	20241122	151136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10310	10	2	0.10	268308700	25701	69.74	10160	10630	10160	13390	7210	10300	10439.62	2.29	-7007	10646	10472	10236	10062	9826	10560	10150	61	3090	500	6590	10	1	12184045	1256	-4.14	0.56	12	0.21	-2488.00	18528.00	46400	20240312	-77.78	10000	20241120	3.10	46400	-77.78	20240312	10000	3.10	20241120	46400	-77.78	20240312	10000	3.10	20241120	3.14	N	330860	500	60 억	278757	N	N	36	N	00	N
44	20241122	141137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10390	90	2	0.87	238885840	22861	62.04	10160	10630	10160	13390	7210	10300	10449.49	2.29	-4991	10646	10472	10236	10062	9826	10560	10150	61	3090	500	6590	10	1	12184045	1266	-4.18	0.56	12	0.19	-2488.00	18528.00	46400	20240312	-77.61	10000	20241120	3.90	46400	-77.61	20240312	10000	3.90	20241120	46400	-77.61	20240312	10000	3.90	20241120	3.14	N	330860	500	60 억	278757	N	N	36	N	00	N
45	20241122	131132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10420	120	2	1.17	187325250	17896	48.56	10160	10630	10160	13390	7210	10300	10467.44	2.29	-436	10646	10472	10236	10062	9826	10560	10150	61	3090	500	6590	10	1	12184045	1270	-4.19	0.56	12	0.15	-2488.00	18528.00	46400	20240312	-77.54	10000	20241120	4.20	46400	-77.54	20240312	10000	4.20	20241120	46400	-77.54	20240312	10000	4.20	20241120	3.14	N	330860	500	60 억	278757	N	N	36	N	00	N
46	20241122	121142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10380	80	2	0.78	174857830	16699	45.31	10160	10630	10160	13390	7210	10300	10471.16	2.29	249	10646	10472	10236	10062	9826	10560	10150	61	3090	500	6590	10	1	12184045	1265	-4.17	0.56	12	0.14	-2488.00	18528.00	46400	20240312	-77.63	10000	20241120	3.80	46400	-77.63	20240312	10000	3.80	20241120	46400	-77.63	20240312	10000	3.80	20241120	3.14	N	330860	500	60 억	278757	N	N	36	N	00	N
47	20241122	111129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10410	110	2	1.07	145989860	13926	37.79	10160	10630	10160	13390	7210	10300	10483.26	2.29	1696	10646	10472	10236	10062	9826	10560	10150	61	3090	500	6590	10	1	12184045	1268	-4.18	0.56	12	0.11	-2488.00	18528.00	46400	20240312	-77.56	10000	20241120	4.10	46400	-77.56	20240312	10000	4.10	20241120	46400	-77.56	20240312	10000	4.10	20241120	3.14	N	330860	500	60 억	278757	N	N	36	N	00	N
48	20241122	101148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10440	140	2	1.36	119866710	11424	31.00	10160	10630	10160	13390	7210	10300	10492.53	2.29	3232	10646	10472	10236	10062	9826	10560	10150	61	3090	500	6590	10	1	12184045	1272	-4.20	0.56	12	0.09	-2488.00	18528.00	46400	20240312	-77.50	10000	20241120	4.40	46400	-77.50	20240312	10000	4.40	20241120	46400	-77.50	20240312	10000	4.40	20241120	3.14	N	330860	500	60 억	278757	N	N	36	N	00	N
49	20241122	091139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	10510	210	2	2.04	14691200	1423	3.86	10160	10520	10160	13390	7210	10300	10324.10	2.29	435	10646	10472	10236	10062	9826	10560	10150	61	3090	500	6590	10	1	12184045	1281	-4.22	0.57	12	0.01	-2488.00	18528.00	46400	20240312	-77.35	10000	20241120	5.10	46400	-77.35	20240312	10000	5.10	20241120	46400	-77.35	20240312	10000	5.10	20241120	3.14	N	330860	500	60 억	278757	N	N	36	N	00	N
50	20241121	161129	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10300	160	2	1.58	375248020	36722	134.69	10140	10410	10000	13180	7100	10140	10213.47	2.22	8814	10446	10292	10146	9992	9846	10220	9920	61	3040	500	6480	10	1	12184045	1255	-4.14	0.56	12	0.30	-2488.00	18528.00	46400	20240312	-77.80	10000	20241121	3.00	46400	-77.80	20240312	10000	3.00	20241121	46400	-77.80	20240312	10000	3.00	20241121	3.16	N	330860	500	60 억	270016	N	N	36	N	00	N
51	20241121	151150	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10240	100	2	0.99	347351080	34011	124.75	10140	10410	10000	13180	7100	10140	10212.90	2.22	8837	10446	10292	10146	9992	9846	10220	9920	61	3040	500	6480	10	1	12184045	1248	-4.12	0.55	12	0.28	-2488.00	18528.00	46400	20240312	-77.93	10000	20241121	2.40	46400	-77.93	20240312	10000	2.40	20241121	46400	-77.93	20240312	10000	2.40	20241121	3.16	N	330860	500	60 억	270016	N	N	168	N	00	N
52	20241121	141148	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10250	110	2	1.08	326659040	31990	117.33	10140	10410	10000	13180	7100	10140	10211.29	2.22	9301	10446	10292	10146	9992	9846	10220	9920	61	3040	500	6480	10	1	12184045	1249	-4.12	0.55	12	0.26	-2488.00	18528.00	46400	20240312	-77.91	10000	20241121	2.50	46400	-77.91	20240312	10000	2.50	20241121	46400	-77.91	20240312	10000	2.50	20241121	3.16	N	330860	500	60 억	270016	N	N	168	N	00	N
53	20241121	131142	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10350	210	2	2.07	259912070	25542	93.68	10140	10360	10000	13180	7100	10140	10175.87	2.22	5028	10446	10292	10146	9992	9846	10220	9920	61	3040	500	6480	10	1	12184045	1261	-4.16	0.56	12	0.21	-2488.00	18528.00	46400	20240312	-77.69	10000	20241121	3.50	46400	-77.69	20240312	10000	3.50	20241121	46400	-77.69	20240312	10000	3.50	20241121	3.16	N	330860	500	60 억	270016	N	N	168	N	00	N
54	20241121	121141	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10150	10	2	0.10	217445490	21404	78.51	10140	10280	10000	13180	7100	10140	10159.11	2.22	2524	10446	10292	10146	9992	9846	10220	9920	61	3040	500	6480	10	1	12184045	1237	-4.08	0.55	12	0.18	-2488.00	18528.00	46400	20240312	-78.12	10000	20241121	1.50	46400	-78.12	20240312	10000	1.50	20241121	46400	-78.12	20240312	10000	1.50	20241121	3.16	N	330860	500	60 억	270016	N	N	168	N	00	N
55	20241121	111146	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10110	-30	5	-0.30	206824100	20358	74.67	10140	10280	10000	13180	7100	10140	10159.35	2.22	2482	10446	10292	10146	9992	9846	10220	9920	61	3040	500	6480	10	1	12184045	1232	-4.06	0.55	12	0.17	-2488.00	18528.00	46400	20240312	-78.21	10000	20241121	1.10	46400	-78.21	20240312	10000	1.10	20241121	46400	-78.21	20240312	10000	1.10	20241121	3.16	N	330860	500	60 억	270016	N	N	168	N	00	N
56	20241121	101145	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10170	30	2	0.30	140969530	13854	50.81	10140	10280	10000	13180	7100	10140	10175.37	2.22	1985	10446	10292	10146	9992	9846	10220	9920	61	3040	500	6480	10	1	12184045	1239	-4.09	0.55	12	0.11	-2488.00	18528.00	46400	20240312	-78.08	10000	20241121	1.70	46400	-78.08	20240312	10000	1.70	20241121	46400	-78.08	20240312	10000	1.70	20241121	3.16	N	330860	500	60 억	270016	N	N	168	N	00	N
57	20241121	091146	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10120	-20	5	-0.20	48559840	4794	17.58	10140	10260	10000	13180	7100	10140	10129.29	2.22	-3716	10446	10292	10146	9992	9846	10220	9920	61	3040	500	6480	10	1	12184045	1233	-4.07	0.55	12	0.04	-2488.00	18528.00	46400	20240312	-78.19	10000	20241121	1.20	46400	-78.19	20240312	10000	1.20	20241121	46400	-78.19	20240312	10000	1.20	20241121	3.16	N	330860	500	60 억	270016	N	N	168	N	00	N
58	20241120	161135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10140	-50	5	-0.49	275405740	27210	95.87	10190	10300	10000	13240	7140	10190	10121.49	2.25	-4405	10570	10380	10260	10070	9950	10320	10010	61	3050	500	6520	10	1	12184045	1235	-4.08	0.55	12	0.22	-2488.00	18528.00	46400	20240312	-78.15	10000	20241120	1.40	46400	-78.15	20240312	10000	1.40	20241120	46400	-78.15	20240312	10000	1.40	20241120	3.17	N	330860	500	60 억	274418	N	N	168	N	00	N
59	20241120	151150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10140	-50	5	-0.49	264251840	26110	91.99	10190	10300	10000	13240	7140	10190	10120.71	2.25	-4370	10570	10380	10260	10070	9950	10320	10010	61	3050	500	6520	10	1	12184045	1235	-4.08	0.55	12	0.21	-2488.00	18528.00	46400	20240312	-78.15	10000	20241120	1.40	46400	-78.15	20240312	10000	1.40	20241120	46400	-78.15	20240312	10000	1.40	20241120	3.17	N	330860	500	60 억	274418	N	N	69	N	00	N
60	20241120	141153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10080	-110	5	-1.08	236996360	23420	82.51	10190	10300	10000	13240	7140	10190	10119.40	2.25	-4805	10570	10380	10260	10070	9950	10320	10010	61	3050	500	6520	10	1	12184045	1228	-4.05	0.54	12	0.19	-2488.00	18528.00	46400	20240312	-78.28	10000	20241120	0.80	46400	-78.28	20240312	10000	0.80	20241120	46400	-78.28	20240312	10000	0.80	20241120	3.17	N	330860	500	60 억	274418	N	N	69	N	00	N
61	20241120	131154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10240	50	2	0.49	184652430	18260	64.33	10190	10300	10000	13240	7140	10190	10112.40	2.25	-4667	10570	10380	10260	10070	9950	10320	10010	61	3050	500	6520	10	1	12184045	1248	-4.12	0.55	12	0.15	-2488.00	18528.00	46400	20240312	-77.93	10000	20241120	2.40	46400	-77.93	20240312	10000	2.40	20241120	46400	-77.93	20240312	10000	2.40	20241120	3.17	N	330860	500	60 억	274418	N	N	69	N	00	N
62	20241120	121152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10200	10	2	0.10	168500260	16682	58.77	10190	10300	10000	13240	7140	10190	10100.72	2.25	-3711	10570	10380	10260	10070	9950	10320	10010	61	3050	500	6520	10	1	12184045	1243	-4.10	0.55	12	0.14	-2488.00	18528.00	46400	20240312	-78.02	10000	20241120	2.00	46400	-78.02	20240312	10000	2.00	20241120	46400	-78.02	20240312	10000	2.00	20241120	3.17	N	330860	500	60 억	274418	N	N	69	N	00	N
63	20241120	111156	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10120	-70	5	-0.69	164946960	16332	57.54	10190	10300	10000	13240	7140	10190	10099.62	2.25	-3903	10570	10380	10260	10070	9950	10320	10010	61	3050	500	6520	10	1	12184045	1233	-4.07	0.55	12	0.13	-2488.00	18528.00	46400	20240312	-78.19	10000	20241120	1.20	46400	-78.19	20240312	10000	1.20	20241120	46400	-78.19	20240312	10000	1.20	20241120	3.17	N	330860	500	60 억	274418	N	N	69	N	00	N
64	20241120	101155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10140	-50	5	-0.49	140126840	13881	48.91	10190	10300	10000	13240	7140	10190	10094.87	2.25	-4433	10570	10380	10260	10070	9950	10320	10010	61	3050	500	6520	10	1	12184045	1235	-4.08	0.55	12	0.11	-2488.00	18528.00	46400	20240312	-78.15	10000	20241120	1.40	46400	-78.15	20240312	10000	1.40	20241120	46400	-78.15	20240312	10000	1.40	20241120	3.17	N	330860	500	60 억	274418	N	N	69	N	00	N
65	20241120	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	-60	5	-0.59	32354220	3183	11.21	10190	10300	10100	13240	7140	10190	10164.69	2.25	-2140	10570	10380	10260	10070	9950	10320	10010	61	3050	500	6520	10	1	12184045	1234	-4.07	0.55	12	0.03	-2488.00	18528.00	46400	20240312	-78.17	10030	20241115	1.00	46400	-78.17	20240312	10030	1.00	20241115	46400	-78.17	20240312	10030	1.00	20241115	3.17	N	330860	500	60 억	274418	N	N	69	N	00	N
66	20241119	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-290	5	-2.77	289937100	28209	57.72	10390	10450	10140	13620	7340	10480	10278.25	2.31	-7172	10906	10692	10546	10332	10186	10620	10260	61	3140	500	6700	10	1	12184045	1242	-4.10	0.55	12	0.23	-2488.00	18528.00	46400	20240312	-78.04	10030	20241115	1.60	46400	-78.04	20240312	10030	1.60	20241115	46400	-78.04	20240312	10030	1.60	20241115	3.24	N	330860	500	60 억	281591	N	N	69	N	00	N
67	20241119	151107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-290	5	-2.77	280860120	27318	55.90	10390	10450	10140	13620	7340	10480	10281.06	2.31	-6963	10906	10692	10546	10332	10186	10620	10260	61	3140	500	6700	10	1	12184045	1242	-4.10	0.55	12	0.22	-2488.00	18528.00	46400	20240312	-78.04	10030	20241115	1.60	46400	-78.04	20240312	10030	1.60	20241115	46400	-78.04	20240312	10030	1.60	20241115	3.24	N	330860	500	60 억	281591	N	N	72	N	00	N
68	20241119	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	-320	5	-3.05	242696000	23561	48.21	10390	10450	10150	13620	7340	10480	10300.68	2.31	-6096	10906	10692	10546	10332	10186	10620	10260	61	3140	500	6700	10	1	12184045	1238	-4.08	0.55	12	0.19	-2488.00	18528.00	46400	20240312	-78.10	10030	20241115	1.30	46400	-78.10	20240312	10030	1.30	20241115	46400	-78.10	20240312	10030	1.30	20241115	3.24	N	330860	500	60 억	281591	N	N	72	N	00	N
69	20241119	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-220	5	-2.10	192482870	18643	38.15	10390	10450	10240	13620	7340	10480	10324.59	2.31	-4846	10906	10692	10546	10332	10186	10620	10260	61	3140	500	6700	10	1	12184045	1250	-4.12	0.55	12	0.15	-2488.00	18528.00	46400	20240312	-77.89	10030	20241115	2.29	46400	-77.89	20240312	10030	2.29	20241115	46400	-77.89	20240312	10030	2.29	20241115	3.24	N	330860	500	60 억	281591	N	N	72	N	00	N
70	20241119	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	-140	5	-1.34	149504770	14457	29.58	10390	10450	10240	13620	7340	10480	10341.25	2.31	-3277	10906	10692	10546	10332	10186	10620	10260	61	3140	500	6700	10	1	12184045	1260	-4.16	0.56	12	0.12	-2488.00	18528.00	46400	20240312	-77.72	10030	20241115	3.09	46400	-77.72	20240312	10030	3.09	20241115	46400	-77.72	20240312	10030	3.09	20241115	3.24	N	330860	500	60 억	281591	N	N	72	N	00	N
71	20241119	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10310	-170	5	-1.62	131369050	12701	25.99	10390	10450	10240	13620	7340	10480	10343.10	2.31	-2813	10906	10692	10546	10332	10186	10620	10260	61	3140	500	6700	10	1	12184045	1256	-4.14	0.56	12	0.10	-2488.00	18528.00	46400	20240312	-77.78	10030	20241115	2.79	46400	-77.78	20240312	10030	2.79	20241115	46400	-77.78	20240312	10030	2.79	20241115	3.24	N	330860	500	60 억	281591	N	N	72	N	00	N
72	20241119	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	-160	5	-1.53	98342260	9499	19.44	10390	10450	10240	13620	7340	10480	10352.77	2.31	-1672	10906	10692	10546	10332	10186	10620	10260	61	3140	500	6700	10	1	12184045	1257	-4.15	0.56	12	0.08	-2488.00	18528.00	46400	20240312	-77.76	10030	20241115	2.89	46400	-77.76	20240312	10030	2.89	20241115	46400	-77.76	20240312	10030	2.89	20241115	3.24	N	330860	500	60 억	281591	N	N	72	N	00	N
73	20241119	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10330	-150	5	-1.43	38838410	3744	7.66	10390	10450	10310	13620	7340	10480	10373.22	2.31	-1583	10906	10692	10546	10332	10186	10620	10260	61	3140	500	6700	10	1	12184045	1259	-4.15	0.56	12	0.03	-2488.00	18528.00	46400	20240312	-77.74	10030	20241115	2.99	46400	-77.74	20240312	10030	2.99	20241115	46400	-77.74	20240312	10030	2.99	20241115	3.24	N	330860	500	60 억	281591	N	N	72	N	00	N
74	20241118	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10480	-210	5	-1.96	515251510	48723	66.06	10700	10760	10400	13890	7490	10690	10575.17	2.38	-8900	11130	10910	10470	10250	9810	11020	10360	61	3200	500	6840	10	1	12184045	1277	-4.21	0.57	12	0.40	-2488.00	18528.00	46400	20240312	-77.41	10030	20241115	4.49	46400	-77.41	20240312	10030	4.49	20241115	46400	-77.41	20240312	10030	4.49	20241115	3.39	N	330860	500	60 억	290455	N	N	72	N	00	N
75	20241118	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	-260	5	-2.43	498986080	47166	63.95	10700	10760	10400	13890	7490	10690	10579.36	2.38	-9072	11130	10910	10470	10250	9810	11020	10360	61	3200	500	6840	10	1	12184045	1271	-4.19	0.56	12	0.39	-2488.00	18528.00	46400	20240312	-77.52	10030	20241115	3.99	46400	-77.52	20240312	10030	3.99	20241115	46400	-77.52	20240312	10030	3.99	20241115	3.39	N	330860	500	60 억	290455	N	N	148	N	00	N
76	20241118	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10510	-180	5	-1.68	476158390	44986	60.99	10700	10760	10400	13890	7490	10690	10584.59	2.38	-8631	11130	10910	10470	10250	9810	11020	10360	61	3200	500	6840	10	1	12184045	1281	-4.22	0.57	12	0.37	-2488.00	18528.00	46400	20240312	-77.35	10030	20241115	4.79	46400	-77.35	20240312	10030	4.79	20241115	46400	-77.35	20240312	10030	4.79	20241115	3.39	N	330860	500	60 억	290455	N	N	148	N	00	N
77	20241118	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10550	-140	5	-1.31	432299560	40815	55.33	10700	10760	10400	13890	7490	10690	10591.68	2.38	-5915	11130	10910	10470	10250	9810	11020	10360	61	3200	500	6840	10	1	12184045	1285	-4.24	0.57	12	0.33	-2488.00	18528.00	46400	20240312	-77.26	10030	20241115	5.18	46400	-77.26	20240312	10030	5.18	20241115	46400	-77.26	20240312	10030	5.18	20241115	3.39	N	330860	500	60 억	290455	N	N	148	N	00	N
78	20241118	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10590	-100	5	-0.94	385551690	36386	49.33	10700	10760	10400	13890	7490	10690	10596.15	2.38	-3458	11130	10910	10470	10250	9810	11020	10360	61	3200	500	6840	10	1	12184045	1290	-4.26	0.57	12	0.30	-2488.00	18528.00	46400	20240312	-77.18	10030	20241115	5.58	46400	-77.18	20240312	10030	5.58	20241115	46400	-77.18	20240312	10030	5.58	20241115	3.39	N	330860	500	60 억	290455	N	N	148	N	00	N
79	20241118	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10560	-130	5	-1.22	248212420	23402	31.73	10700	10760	10400	13890	7490	10690	10606.46	2.38	-3024	11130	10910	10470	10250	9810	11020	10360	61	3200	500	6840	10	1	12184045	1287	-4.24	0.57	12	0.19	-2488.00	18528.00	46400	20240312	-77.24	10030	20241115	5.28	46400	-77.24	20240312	10030	5.28	20241115	46400	-77.24	20240312	10030	5.28	20241115	3.39	N	330860	500	60 억	290455	N	N	148	N	00	N
80	20241118	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10630	-60	5	-0.56	175174790	16514	22.39	10700	10760	10400	13890	7490	10690	10607.65	2.38	350	11130	10910	10470	10250	9810	11020	10360	61	3200	500	6840	10	1	12184045	1295	-4.27	0.57	12	0.14	-2488.00	18528.00	46400	20240312	-77.09	10030	20241115	5.98	46400	-77.09	20240312	10030	5.98	20241115	46400	-77.09	20240312	10030	5.98	20241115	3.39	N	330860	500	60 억	290455	N	N	148	N	00	N
81	20241118	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10570	-120	5	-1.12	56526700	5397	7.32	10700	10700	10400	13890	7490	10690	10473.73	2.38	1576	11130	10910	10470	10250	9810	11020	10360	61	3200	500	6840	10	1	12184045	1288	-4.25	0.57	12	0.04	-2488.00	18528.00	46400	20240312	-77.22	10030	20241115	5.38	46400	-77.22	20240312	10030	5.38	20241115	46400	-77.22	20240312	10030	5.38	20241115	3.39	N	330860	500	60 억	290455	N	N	148	N	00	N
82	20241115	161132	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10690	390	2	3.79	759075980	73308	89.36	10200	10690	10030	13390	7210	10300	10354.23	2.29	10812	11220	10760	10520	10060	9820	10640	9940	61	3090	500	6590	10	1	12184045	1302	-4.30	0.58	12	0.60	-2488.00	18528.00	46400	20240312	-76.96	10030	20241115	6.58	46400	-76.96	20240312	10030	6.58	20241115	46400	-76.96	20240312	10030	6.58	20241115	3.45	N	330860	500	60 억	279484	N	N	148	N	00	N
83	20241115	151208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10650	350	2	3.40	745295570	72017	87.79	10200	10690	10030	13390	7210	10300	10348.88	2.29	10919	11220	10760	10520	10060	9820	10640	9940	61	3090	500	6590	10	1	12184045	1298	-4.28	0.57	12	0.59	-2488.00	18528.00	46400	20240312	-77.05	10030	20241115	6.18	46400	-77.05	20240312	10030	6.18	20241115	46400	-77.05	20240312	10030	6.18	20241115	3.45	N	330860	500	60 억	279484	N	N	193	N	00	N
84	20241115	141153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10670	370	2	3.59	700090780	67775	82.62	10200	10680	10030	13390	7210	10300	10329.63	2.29	11866	11220	10760	10520	10060	9820	10640	9940	61	3090	500	6590	10	1	12184045	1300	-4.29	0.58	12	0.56	-2488.00	18528.00	46400	20240312	-77.00	10030	20241115	6.38	46400	-77.00	20240312	10030	6.38	20241115	46400	-77.00	20240312	10030	6.38	20241115	3.45	N	330860	500	60 억	279484	N	N	193	N	00	N
85	20241115	131152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10620	320	2	3.11	644695300	62521	76.21	10200	10680	10030	13390	7210	10300	10311.66	2.29	12063	11220	10760	10520	10060	9820	10640	9940	61	3090	500	6590	10	1	12184045	1294	-4.27	0.57	12	0.51	-2488.00	18528.00	46400	20240312	-77.11	10030	20241115	5.88	46400	-77.11	20240312	10030	5.88	20241115	46400	-77.11	20240312	10030	5.88	20241115	3.45	N	330860	500	60 억	279484	N	N	193	N	00	N
86	20241115	121154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10380	80	2	0.78	470837210	45927	55.99	10200	10500	10030	13390	7210	10300	10251.86	2.29	4986	11220	10760	10520	10060	9820	10640	9940	61	3090	500	6590	10	1	12184045	1265	-4.17	0.56	12	0.38	-2488.00	18528.00	46400	20240312	-77.63	10030	20241115	3.49	46400	-77.63	20240312	10030	3.49	20241115	46400	-77.63	20240312	10030	3.49	20241115	3.45	N	330860	500	60 억	279484	N	N	193	N	00	N
87	20241115	111126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10410	110	2	1.07	438046260	42765	52.13	10200	10500	10030	13390	7210	10300	10243.10	2.29	3713	11220	10760	10520	10060	9820	10640	9940	61	3090	500	6590	10	1	12184045	1268	-4.18	0.56	12	0.35	-2488.00	18528.00	46400	20240312	-77.56	10030	20241115	3.79	46400	-77.56	20240312	10030	3.79	20241115	46400	-77.56	20240312	10030	3.79	20241115	3.45	N	330860	500	60 억	279484	N	N	193	N	00	N
88	20241115	101125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10100	-200	5	-1.94	347848040	34052	41.51	10200	10440	10030	13390	7210	10300	10215.20	2.29	4210	11220	10760	10520	10060	9820	10640	9940	61	3090	500	6590	10	1	12184045	1231	-4.06	0.55	12	0.28	-2488.00	18528.00	46400	20240312	-78.23	10030	20241115	0.70	46400	-78.23	20240312	10030	0.70	20241115	46400	-78.23	20240312	10030	0.70	20241115	3.45	N	330860	500	60 억	279484	N	N	193	N	00	N
89	20241115	091032	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10270	-30	5	-0.29	94088090	9201	11.22	10200	10330	10200	13390	7210	10300	10225.85	2.29	2285	11220	10760	10520	10060	9820	10640	9940	61	3090	500	6590	10	1	12184045	1251	-4.13	0.55	12	0.08	-2488.00	18528.00	46400	20240312	-77.87	10200	20241115	0.69	46400	-77.87	20240312	10200	0.69	20241115	46400	-77.87	20240312	10200	0.69	20241115	3.45	N	330860	500	60 억	279484	N	N	193	N	00	N
90	20241114	161118	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10300	-540	5	-4.98	813815780	77402	113.61	10840	10980	10300	14090	7590	10840	10514.14	2.34	-5490	11280	11060	10910	10690	10540	11170	10800	61	3250	500	6930	10	1	12184045	1255	-4.14	0.56	12	0.64	-2488.00	18528.00	46400	20240312	-77.80	10300	20241114	0.00	46400	-77.80	20240312	10300	0.00	20241114	46400	-77.80	20240312	10300	0.00	20241114	3.49	N	330860	500	60 억	285170	N	N	292	N	01	N
91	20241114	151126	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10360	-480	5	-4.43	650912100	61685	90.54	10840	10980	10330	14090	7590	10840	10552.19	2.34	-6399	11280	11060	10910	10690	10540	11170	10800	61	3250	500	6930	10	1	12184045	1262	-4.16	0.56	12	0.51	-2488.00	18528.00	46400	20240312	-77.67	10330	20241114	0.29	46400	-77.67	20240312	10330	0.29	20241114	46400	-77.67	20240312	10330	0.29	20241114	3.49	N	330860	500	60 억	285170	N	N	292	N	01	N
92	20241114	141118	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10410	-430	5	-3.97	468532430	44099	64.73	10840	10980	10410	14090	7590	10840	10624.56	2.34	-4177	11280	11060	10910	10690	10540	11170	10800	61	3250	500	6930	10	1	12184045	1268	-4.18	0.56	12	0.36	-2488.00	18528.00	46400	20240312	-77.56	10410	20241114	0.00	46400	-77.56	20240312	10410	0.00	20241114	46400	-77.56	20240312	10410	0.00	20241114	3.49	N	330860	500	60 억	285170	N	N	292	N	01	N
93	20241114	131119	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10500	-340	5	-3.14	408198810	38330	56.26	10840	10980	10420	14090	7590	10840	10649.59	2.34	-2747	11280	11060	10910	10690	10540	11170	10800	61	3250	500	6930	10	1	12184045	1279	-4.22	0.57	12	0.31	-2488.00	18528.00	46400	20240312	-77.37	10420	20241114	0.77	46400	-77.37	20240312	10420	0.77	20241114	46400	-77.37	20240312	10420	0.77	20241114	3.49	N	330860	500	60 억	285170	N	N	292	N	01	N
94	20241114	121116	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10560	-280	5	-2.58	376933460	35345	51.88	10840	10980	10420	14090	7590	10840	10664.41	2.34	-2543	11280	11060	10910	10690	10540	11170	10800	61	3250	500	6930	10	1	12184045	1287	-4.24	0.57	12	0.29	-2488.00	18528.00	46400	20240312	-77.24	10420	20241114	1.34	46400	-77.24	20240312	10420	1.34	20241114	46400	-77.24	20240312	10420	1.34	20241114	3.49	N	330860	500	60 억	285170	N	N	292	N	01	N
95	20241114	111116	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10630	-210	5	-1.94	222562110	20681	30.36	10840	10980	10620	14090	7590	10840	10761.67	2.34	-392	11280	11060	10910	10690	10540	11170	10800	61	3250	500	6930	10	1	12184045	1295	-4.27	0.57	12	0.17	-2488.00	18528.00	46400	20240312	-77.09	10620	20241114	0.09	46400	-77.09	20240312	10620	0.09	20241114	46400	-77.09	20240312	10620	0.09	20241114	3.49	N	330860	500	60 억	285170	N	N	292	N	01	N
96	20241114	101135	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10970	130	2	1.20	50088340	4610	6.77	10840	10980	10810	14090	7590	10840	10865.15	2.34	293	11280	11060	10910	10690	10540	11170	10800	61	3250	500	6930	10	1	12184045	1337	-4.41	0.59	12	0.04	-2488.00	18528.00	46400	20240312	-76.36	10760	20241113	1.95	46400	-76.36	20240312	10760	1.95	20241113	46400	-76.36	20240312	10760	1.95	20241113	3.49	N	330860	500	60 억	285170	N	N	292	N	01	N
97	20241114	091110	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10840	0	3	0.00	0	0	0.00	0	0	0	14090	7590	10840	0.00	2.34	0	11280	11060	10910	10690	10540	11170	10800	61	3250	500	6930	10	1	12184045	1321	-4.36	0.59	12	0.00	-2488.00	18528.00	46400	20240312	-76.64	10760	20241113	0.74	46400	-76.64	20240312	10760	0.74	20241113	46400	-76.64	20240312	10760	0.74	20241113	3.49	N	330860	500	60 억	285170	N	N	292	N	01	N
98	20241113	160736	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10840	-240	5	-2.17	733380670	67108	71.10	10760	11130	10760	14400	7760	11080	10928.67	2.22	14854	12426	11752	11406	10732	10386	11580	10560	61	3320	500	7090	10	1	12184045	1321	-4.36	0.59	12	0.55	-2488.00	18528.00	46400	20240312	-76.64	10760	20241113	0.74	46400	-76.64	20240312	10760	0.74	20241113	46400	-76.64	20240312	10760	0.74	20241113	3.48	N	330860	500	60 억	270974	N	N	292	N	00	N
99	20241113	150812	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10850	-230	5	-2.08	679945710	62183	65.88	10760	11130	10760	14400	7760	11080	10934.58	2.22	14929	12426	11752	11406	10732	10386	11580	10560	61	3320	500	7090	10	1	12184045	1322	-4.36	0.59	12	0.51	-2488.00	18528.00	46400	20240312	-76.62	10760	20241113	0.84	46400	-76.62	20240312	10760	0.84	20241113	46400	-76.62	20240312	10760	0.84	20241113	3.48	N	330860	500	60 억	270974	N	N	79	N	00	N
100	20241113	140809	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10930	-150	5	-1.35	567353760	51828	54.91	10760	11130	10760	14400	7760	11080	10946.85	2.22	13149	12426	11752	11406	10732	10386	11580	10560	61	3320	500	7090	10	1	12184045	1332	-4.39	0.59	12	0.43	-2488.00	18528.00	46400	20240312	-76.44	10760	20241113	1.58	46400	-76.44	20240312	10760	1.58	20241113	46400	-76.44	20240312	10760	1.58	20241113	3.48	N	330860	500	60 억	270974	N	N	79	N	00	N
101	20241113	130811	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10860	-220	5	-1.99	496745300	45373	48.07	10760	11130	10760	14400	7760	11080	10948.03	2.22	9830	12426	11752	11406	10732	10386	11580	10560	61	3320	500	7090	10	1	12184045	1323	-4.36	0.59	12	0.37	-2488.00	18528.00	46400	20240312	-76.59	10760	20241113	0.93	46400	-76.59	20240312	10760	0.93	20241113	46400	-76.59	20240312	10760	0.93	20241113	3.48	N	330860	500	60 억	270974	N	N	79	N	00	N
102	20241113	120800	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11010	-70	5	-0.63	413486710	37747	39.99	10760	11130	10760	14400	7760	11080	10954.15	2.22	8752	12426	11752	11406	10732	10386	11580	10560	61	3320	500	7090	10	1	12184045	1341	-4.43	0.59	12	0.31	-2488.00	18528.00	46400	20240312	-76.27	10760	20241113	2.32	46400	-76.27	20240312	10760	2.32	20241113	46400	-76.27	20240312	10760	2.32	20241113	3.48	N	330860	500	60 억	270974	N	N	79	N	00	N
103	20241113	110758	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11070	-10	5	-0.09	366409490	33459	35.45	10760	11130	10760	14400	7760	11080	10950.99	2.22	7696	12426	11752	11406	10732	10386	11580	10560	61	3320	500	7090	10	1	12184045	1349	-4.45	0.60	12	0.27	-2488.00	18528.00	46400	20240312	-76.14	10760	20241113	2.88	46400	-76.14	20240312	10760	2.88	20241113	46400	-76.14	20240312	10760	2.88	20241113	3.48	N	330860	500	60 억	270974	N	N	79	N	00	N
104	20241113	100759	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	10960	-120	5	-1.08	291977850	26685	28.27	10760	11130	10760	14400	7760	11080	10941.63	2.22	6301	12426	11752	11406	10732	10386	11580	10560	61	3320	500	7090	10	1	12184045	1335	-4.41	0.59	12	0.22	-2488.00	18528.00	46400	20240312	-76.38	10760	20241113	1.86	46400	-76.38	20240312	10760	1.86	20241113	46400	-76.38	20240312	10760	1.86	20241113	3.48	N	330860	500	60 억	270974	N	N	79	N	00	N
105	20241113	090749	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11000	-80	5	-0.72	103913650	9566	10.13	10760	11070	10760	14400	7760	11080	10862.74	2.22	4396	12426	11752	11406	10732	10386	11580	10560	61	3320	500	7090	10	1	12184045	1340	-4.42	0.59	12	0.08	-2488.00	18528.00	46400	20240312	-76.29	10760	20241113	2.23	46400	-76.29	20240312	10760	2.23	20241113	46400	-76.29	20240312	10760	2.23	20241113	3.48	N	330860	500	60 억	270974	N	N	79	N	00	N
106	20241112	161037	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11080	-1020	5	-8.43	1067203530	93941	161.26	12000	12080	11060	15730	8470	12100	11360.80	2.28	-6445	13493	12796	12443	11746	11393	12620	11570	61	3630	500	7740	10	1	12184045	1350	-4.45	0.60	12	0.77	-2488.00	18528.00	46400	20240312	-76.12	11060	20241112	0.18	46400	-76.12	20240312	11060	0.18	20241112	46400	-76.12	20240312	11060	0.18	20241112	3.50	N	330860	500	60 억	277324	N	N	79	N	00	N
107	20241112	151049	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11130	-970	5	-8.02	993073700	87256	149.79	12000	12080	11100	15730	8470	12100	11381.15	2.28	-5857	13493	12796	12443	11746	11393	12620	11570	61	3630	500	7740	10	1	12184045	1356	-4.47	0.60	12	0.72	-2488.00	18528.00	46400	20240312	-76.01	11100	20241112	0.27	46400	-76.01	20240312	11100	0.27	20241112	46400	-76.01	20240312	11100	0.27	20241112	3.50	N	330860	500	60 억	277324	N	N	109	N	00	N
108	20241112	141052	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11200	-900	5	-7.44	801182870	70085	120.31	12000	12080	11190	15730	8470	12100	11431.59	2.28	-5204	13493	12796	12443	11746	11393	12620	11570	61	3630	500	7740	10	1	12184045	1365	-4.50	0.60	12	0.58	-2488.00	18528.00	46400	20240312	-75.86	11190	20241112	0.09	46400	-75.86	20240312	11190	0.09	20241112	46400	-75.86	20240312	11190	0.09	20241112	3.50	N	330860	500	60 억	277324	N	N	109	N	00	N
109	20241112	131058	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11290	-810	5	-6.69	700744600	61157	104.99	12000	12080	11290	15730	8470	12100	11458.13	2.28	-2654	13493	12796	12443	11746	11393	12620	11570	61	3630	500	7740	10	1	12184045	1376	-4.54	0.61	12	0.50	-2488.00	18528.00	46400	20240312	-75.67	11290	20241112	0.00	46400	-75.67	20240312	11290	0.00	20241112	46400	-75.67	20240312	11290	0.00	20241112	3.50	N	330860	500	60 억	277324	N	N	109	N	00	N
110	20241112	121049	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11340	-760	5	-6.28	603745770	52583	90.27	12000	12080	11310	15730	8470	12100	11481.77	2.28	-1215	13493	12796	12443	11746	11393	12620	11570	61	3630	500	7740	10	1	12184045	1382	-4.56	0.61	12	0.43	-2488.00	18528.00	46400	20240312	-75.56	11310	20241112	0.27	46400	-75.56	20240312	11310	0.27	20241112	46400	-75.56	20240312	11310	0.27	20241112	3.50	N	330860	500	60 억	277324	N	N	109	N	00	N
111	20241112	111044	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11430	-670	5	-5.54	541499910	47111	80.87	12000	12080	11310	15730	8470	12100	11494.13	2.28	-398	13493	12796	12443	11746	11393	12620	11570	61	3630	500	7740	10	1	12184045	1393	-4.59	0.62	12	0.39	-2488.00	18528.00	46400	20240312	-75.37	11310	20241112	1.06	46400	-75.37	20240312	11310	1.06	20241112	46400	-75.37	20240312	11310	1.06	20241112	3.50	N	330860	500	60 억	277324	N	N	109	N	00	N
112	20241112	101043	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11480	-620	5	-5.12	421721710	36638	62.89	12000	12080	11310	15730	8470	12100	11510.50	2.28	-381	13493	12796	12443	11746	11393	12620	11570	61	3630	500	7740	10	1	12184045	1399	-4.61	0.62	12	0.30	-2488.00	18528.00	46400	20240312	-75.26	11310	20241112	1.50	46400	-75.26	20240312	11310	1.50	20241112	46400	-75.26	20240312	11310	1.50	20241112	3.50	N	330860	500	60 억	277324	N	N	109	N	00	N
113	20241112	091043	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	11630	-470	5	-3.88	60682110	5128	8.80	12000	12080	11600	15730	8470	12100	11833.48	2.28	-2014	13493	12796	12443	11746	11393	12620	11570	61	3630	500	7740	10	1	12184045	1417	-4.67	0.63	12	0.04	-2488.00	18528.00	46400	20240312	-74.94	11600	20241112	0.26	46400	-74.94	20240312	11600	0.26	20241112	46400	-74.94	20240312	11600	0.26	20241112	3.50	N	330860	500	60 억	277324	N	N	109	N	00	N
114	20241111	161033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12100	-810	5	-6.27	706060600	57736	189.76	12890	13140	12090	16780	9040	12910	12229.43	2.44	-20010	13656	13282	13026	12652	12396	13470	12840	61	3870	500	8260	10	1	12184045	1474	-4.86	0.65	12	0.47	-2488.00	18528.00	46400	20240312	-73.92	12000	20240909	0.83	46400	-73.92	20240312	12000	0.83	20240909	46400	-73.92	20240312	12000	0.83	20240909	3.49	N	330860	500	60 억	297308	N	N	109	N	00	N
115	20241111	151105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12140	-770	5	-5.96	649495160	53066	174.41	12890	13140	12090	16780	9040	12910	12239.38	2.44	-17334	13656	13282	13026	12652	12396	13470	12840	61	3870	500	8260	10	1	12184045	1479	-4.88	0.66	12	0.44	-2488.00	18528.00	46400	20240312	-73.84	12000	20240909	1.17	46400	-73.84	20240312	12000	1.17	20240909	46400	-73.84	20240312	12000	1.17	20240909	3.49	N	330860	500	60 억	297308	N	N	139	N	00	N
116	20241111	141050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12110	-800	5	-6.20	606425290	49510	162.72	12890	13140	12090	16780	9040	12910	12248.54	2.44	-15394	13656	13282	13026	12652	12396	13470	12840	61	3870	500	8260	10	1	12184045	1475	-4.87	0.65	12	0.41	-2488.00	18528.00	46400	20240312	-73.90	12000	20240909	0.92	46400	-73.90	20240312	12000	0.92	20240909	46400	-73.90	20240312	12000	0.92	20240909	3.49	N	330860	500	60 억	297308	N	N	139	N	00	N
117	20241111	131049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12160	-750	5	-5.81	582761570	47563	156.32	12890	13140	12090	16780	9040	12910	12252.41	2.44	-14362	13656	13282	13026	12652	12396	13470	12840	61	3870	500	8260	10	1	12184045	1482	-4.89	0.66	12	0.39	-2488.00	18528.00	46400	20240312	-73.79	12000	20240909	1.33	46400	-73.79	20240312	12000	1.33	20240909	46400	-73.79	20240312	12000	1.33	20240909	3.49	N	330860	500	60 억	297308	N	N	139	N	00	N
118	20241111	121044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12110	-800	5	-6.20	497331390	40511	133.15	12890	13140	12090	16780	9040	12910	12276.45	2.44	-11587	13656	13282	13026	12652	12396	13470	12840	61	3870	500	8260	10	1	12184045	1475	-4.87	0.65	12	0.33	-2488.00	18528.00	46400	20240312	-73.90	12000	20240909	0.92	46400	-73.90	20240312	12000	0.92	20240909	46400	-73.90	20240312	12000	0.92	20240909	3.49	N	330860	500	60 억	297308	N	N	139	N	00	N
119	20241111	111042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12100	-810	5	-6.27	447424620	36394	119.61	12890	13140	12090	16780	9040	12910	12293.91	2.44	-11196	13656	13282	13026	12652	12396	13470	12840	61	3870	500	8260	10	1	12184045	1474	-4.86	0.65	12	0.30	-2488.00	18528.00	46400	20240312	-73.92	12000	20240909	0.83	46400	-73.92	20240312	12000	0.83	20240909	46400	-73.92	20240312	12000	0.83	20240909	3.49	N	330860	500	60 억	297308	N	N	139	N	00	N
120	20241111	101036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12160	-750	5	-5.81	289517430	23375	76.83	12890	13140	12110	16780	9040	12910	12385.77	2.44	-6335	13656	13282	13026	12652	12396	13470	12840	61	3870	500	8260	10	1	12184045	1482	-4.89	0.66	12	0.19	-2488.00	18528.00	46400	20240312	-73.79	12000	20240909	1.33	46400	-73.79	20240312	12000	1.33	20240909	46400	-73.79	20240312	12000	1.33	20240909	3.49	N	330860	500	60 억	297308	N	N	139	N	00	N
121	20241111	091032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12570	-340	5	-2.63	49234780	3886	12.77	12890	13140	12550	16780	9040	12910	12669.78	2.44	-1487	13656	13282	13026	12652	12396	13470	12840	61	3870	500	8260	10	1	12184045	1532	-5.05	0.68	12	0.03	-2488.00	18528.00	46400	20240312	-72.91	12000	20240909	4.75	46400	-72.91	20240312	12000	4.75	20240909	46400	-72.91	20240312	12000	4.75	20240909	3.49	N	330860	500	60 억	297308	N	N	139	N	00	N
122	20241108	161027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12910	140	2	1.10	399723810	30386	91.66	12770	13400	12770	16600	8940	12770	13154.87	2.37	7412	13203	12986	12823	12606	12443	12905	12525	61	3830	500	8170	10	1	12184045	1573	-5.19	0.70	12	0.25	-2488.00	18528.00	46400	20240312	-72.18	12000	20240909	7.58	46400	-72.18	20240312	12000	7.58	20240909	46400	-72.18	20240312	12000	7.58	20240909	3.49	N	330860	500	60 억	288326	N	N	139	N	00	N
123	20241108	151037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12990	220	2	1.72	389351010	29584	89.25	12770	13400	12770	16600	8940	12770	13160.86	2.37	7636	13203	12986	12823	12606	12443	12905	12525	61	3830	500	8170	10	1	12184045	1583	-5.22	0.70	12	0.24	-2488.00	18528.00	46400	20240312	-72.00	12000	20240909	8.25	46400	-72.00	20240312	12000	8.25	20240909	46400	-72.00	20240312	12000	8.25	20240909	3.49	N	330860	500	60 억	288326	N	N	210	N	00	N
124	20241108	141034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13010	240	2	1.88	351634940	26676	80.47	12770	13400	12770	16600	8940	12770	13181.70	2.37	6069	13203	12986	12823	12606	12443	12905	12525	61	3830	500	8170	10	1	12184045	1585	-5.23	0.70	12	0.22	-2488.00	18528.00	46400	20240312	-71.96	12000	20240909	8.42	46400	-71.96	20240312	12000	8.42	20240909	46400	-71.96	20240312	12000	8.42	20240909	3.49	N	330860	500	60 억	288326	N	N	210	N	00	N
125	20241108	131036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13120	350	2	2.74	322042690	24411	73.64	12770	13400	12770	16600	8940	12770	13192.52	2.37	6878	13203	12986	12823	12606	12443	12905	12525	61	3830	500	8170	10	1	12184045	1599	-5.27	0.71	12	0.20	-2488.00	18528.00	46400	20240312	-71.72	12000	20240909	9.33	46400	-71.72	20240312	12000	9.33	20240909	46400	-71.72	20240312	12000	9.33	20240909	3.49	N	330860	500	60 억	288326	N	N	210	N	00	N
126	20241108	121036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	380	2	2.98	296781790	22489	67.84	12770	13400	12770	16600	8940	12770	13196.75	2.37	6942	13203	12986	12823	12606	12443	12905	12525	61	3830	500	8170	10	1	12184045	1602	-5.29	0.71	12	0.18	-2488.00	18528.00	46400	20240312	-71.66	12000	20240909	9.58	46400	-71.66	20240312	12000	9.58	20240909	46400	-71.66	20240312	12000	9.58	20240909	3.49	N	330860	500	60 억	288326	N	N	210	N	00	N
127	20241108	111034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13100	330	2	2.58	264856690	20056	60.50	12770	13400	12770	16600	8940	12770	13205.86	2.37	6204	13203	12986	12823	12606	12443	12905	12525	61	3830	500	8170	10	1	12184045	1596	-5.27	0.71	12	0.16	-2488.00	18528.00	46400	20240312	-71.77	12000	20240909	9.17	46400	-71.77	20240312	12000	9.17	20240909	46400	-71.77	20240312	12000	9.17	20240909	3.49	N	330860	500	60 억	288326	N	N	210	N	00	N
128	20241108	101044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	470	2	3.68	213634010	16159	48.75	12770	13400	12770	16600	8940	12770	13220.74	2.37	6329	13203	12986	12823	12606	12443	12905	12525	61	3830	500	8170	10	1	12184045	1613	-5.32	0.71	12	0.13	-2488.00	18528.00	46400	20240312	-71.47	12000	20240909	10.33	46400	-71.47	20240312	12000	10.33	20240909	46400	-71.47	20240312	12000	10.33	20240909	3.49	N	330860	500	60 억	288326	N	N	210	N	00	N
129	20241108	091029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13220	450	2	3.52	79748450	6104	18.41	12770	13220	12770	16600	8940	12770	13064.95	2.37	5358	13203	12986	12823	12606	12443	12905	12525	61	3830	500	8170	10	1	12184045	1611	-5.31	0.71	12	0.05	-2488.00	18528.00	46400	20240312	-71.51	12000	20240909	10.17	46400	-71.51	20240312	12000	10.17	20240909	46400	-71.51	20240312	12000	10.17	20240909	3.49	N	330860	500	60 억	288326	N	N	210	N	00	N
130	20241107	161027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12770	-110	5	-0.85	425100420	33145	99.28	12880	13040	12660	16740	9020	12880	12825.48	2.37	-773	13820	13350	13100	12630	12380	13225	12505	61	3860	500	8240	10	1	12184045	1556	-5.13	0.69	12	0.27	-2488.00	18528.00	46400	20240312	-72.48	12000	20240909	6.42	46400	-72.48	20240312	12000	6.42	20240909	46400	-72.48	20240312	12000	6.42	20240909	3.48	N	330860	500	60 억	289041	N	N	210	N	00	N
131	20241107	151033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12850	-30	5	-0.23	386912400	30165	90.36	12880	13040	12660	16740	9020	12880	12826.53	2.37	-1017	13820	13350	13100	12630	12380	13225	12505	61	3860	500	8240	10	1	12184045	1566	-5.16	0.69	12	0.25	-2488.00	18528.00	46400	20240312	-72.31	12000	20240909	7.08	46400	-72.31	20240312	12000	7.08	20240909	46400	-72.31	20240312	12000	7.08	20240909	3.48	N	330860	500	60 억	289041	N	N	235	N	00	N
132	20241107	141037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12910	30	2	0.23	357201200	27851	83.43	12880	13040	12660	16740	9020	12880	12825.44	2.37	-736	13820	13350	13100	12630	12380	13225	12505	61	3860	500	8240	10	1	12184045	1573	-5.19	0.70	12	0.23	-2488.00	18528.00	46400	20240312	-72.18	12000	20240909	7.58	46400	-72.18	20240312	12000	7.58	20240909	46400	-72.18	20240312	12000	7.58	20240909	3.48	N	330860	500	60 억	289041	N	N	235	N	00	N
133	20241107	131037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12880	0	3	0.00	344030830	26829	80.36	12880	13040	12660	16740	9020	12880	12823.10	2.37	-1072	13820	13350	13100	12630	12380	13225	12505	61	3860	500	8240	10	1	12184045	1569	-5.18	0.70	12	0.22	-2488.00	18528.00	46400	20240312	-72.24	12000	20240909	7.33	46400	-72.24	20240312	12000	7.33	20240909	46400	-72.24	20240312	12000	7.33	20240909	3.48	N	330860	500	60 억	289041	N	N	235	N	00	N
134	20241107	121031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12970	90	2	0.70	312504680	24389	73.06	12880	13040	12660	16740	9020	12880	12813.35	2.37	-192	13820	13350	13100	12630	12380	13225	12505	61	3860	500	8240	10	1	12184045	1580	-5.21	0.70	12	0.20	-2488.00	18528.00	46400	20240312	-72.05	12000	20240909	8.08	46400	-72.05	20240312	12000	8.08	20240909	46400	-72.05	20240312	12000	8.08	20240909	3.48	N	330860	500	60 억	289041	N	N	235	N	00	N
135	20241107	111027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	-130	5	-1.01	215087590	16839	50.44	12880	12890	12660	16740	9020	12880	12773.18	2.37	-3212	13820	13350	13100	12630	12380	13225	12505	61	3860	500	8240	10	1	12184045	1553	-5.12	0.69	12	0.14	-2488.00	18528.00	46400	20240312	-72.52	12000	20240909	6.25	46400	-72.52	20240312	12000	6.25	20240909	46400	-72.52	20240312	12000	6.25	20240909	3.48	N	330860	500	60 억	289041	N	N	235	N	00	N
136	20241107	101029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	-130	5	-1.01	166772070	13033	39.04	12880	12890	12670	16740	9020	12880	12796.14	2.37	-3135	13820	13350	13100	12630	12380	13225	12505	61	3860	500	8240	10	1	12184045	1553	-5.12	0.69	12	0.11	-2488.00	18528.00	46400	20240312	-72.52	12000	20240909	6.25	46400	-72.52	20240312	12000	6.25	20240909	46400	-72.52	20240312	12000	6.25	20240909	3.48	N	330860	500	60 억	289041	N	N	235	N	00	N
137	20241107	091030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12790	-90	5	-0.70	40723560	3186	9.54	12880	12880	12710	16740	9020	12880	12782.03	2.37	-822	13820	13350	13100	12630	12380	13225	12505	61	3860	500	8240	10	1	12184045	1558	-5.14	0.69	12	0.03	-2488.00	18528.00	46400	20240312	-72.44	12000	20240909	6.58	46400	-72.44	20240312	12000	6.58	20240909	46400	-72.44	20240312	12000	6.58	20240909	3.48	N	330860	500	60 억	289041	N	N	235	N	00	N
138	20241106	161040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12880	-420	5	-3.16	437880660	33376	137.07	13300	13570	12850	17290	9310	13300	13119.62	2.33	5238	13806	13552	13346	13092	12886	13680	13220	61	3990	500	8510	10	1	12184045	1569	-5.18	0.70	12	0.27	-2488.00	18528.00	46400	20240312	-72.24	12000	20240909	7.33	46400	-72.24	20240312	12000	7.33	20240909	46400	-72.24	20240312	12000	7.33	20240909	3.52	N	330860	500	60 억	283803	N	N	235	N	00	N
139	20241106	151111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12890	-410	5	-3.08	420102060	31996	131.40	13300	13570	12850	17290	9310	13300	13129.83	2.33	5809	13806	13552	13346	13092	12886	13680	13220	61	3990	500	8510	10	1	12184045	1571	-5.18	0.70	12	0.26	-2488.00	18528.00	46400	20240312	-72.22	12000	20240909	7.42	46400	-72.22	20240312	12000	7.42	20240909	46400	-72.22	20240312	12000	7.42	20240909	3.52	N	330860	500	60 억	283803	N	N	98	N	00	N
140	20241106	141100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12990	-310	5	-2.33	397313310	30230	124.15	13300	13570	12850	17290	9310	13300	13143.01	2.33	6756	13806	13552	13346	13092	12886	13680	13220	61	3990	500	8510	10	1	12184045	1583	-5.22	0.70	12	0.25	-2488.00	18528.00	46400	20240312	-72.00	12000	20240909	8.25	46400	-72.00	20240312	12000	8.25	20240909	46400	-72.00	20240312	12000	8.25	20240909	3.52	N	330860	500	60 억	283803	N	N	98	N	00	N
141	20241106	131110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12980	-320	5	-2.41	239606520	18005	73.94	13300	13570	12950	17290	9310	13300	13307.78	2.33	-181	13806	13552	13346	13092	12886	13680	13220	61	3990	500	8510	10	1	12184045	1581	-5.22	0.70	12	0.15	-2488.00	18528.00	46400	20240312	-72.03	12000	20240909	8.17	46400	-72.03	20240312	12000	8.17	20240909	46400	-72.03	20240312	12000	8.17	20240909	3.52	N	330860	500	60 억	283803	N	N	98	N	00	N
142	20241106	121035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	-120	5	-0.90	186275100	13914	57.14	13300	13570	13160	17290	9310	13300	13387.60	2.33	-296	13806	13552	13346	13092	12886	13680	13220	61	3990	500	8510	10	1	12184045	1606	-5.30	0.71	12	0.11	-2488.00	18528.00	46400	20240312	-71.59	12000	20240909	9.83	46400	-71.59	20240312	12000	9.83	20240909	46400	-71.59	20240312	12000	9.83	20240909	3.52	N	330860	500	60 억	283803	N	N	98	N	00	N
143	20241106	111041	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13350	50	2	0.38	149352100	11134	45.72	13300	13570	13240	17290	9310	13300	13414.06	2.33	1498	13806	13552	13346	13092	12886	13680	13220	61	3990	500	8510	10	1	12184045	1627	-5.37	0.72	12	0.09	-2488.00	18528.00	46400	20240312	-71.23	12000	20240909	11.25	46400	-71.23	20240312	12000	11.25	20240909	46400	-71.23	20240312	12000	11.25	20240909	3.52	N	330860	500	60 억	283803	N	N	98	N	00	N
144	20241106	101047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	90	2	0.68	108692800	8095	33.24	13300	13570	13240	17290	9310	13300	13427.15	2.33	647	13806	13552	13346	13092	12886	13680	13220	61	3990	500	8510	10	1	12184045	1631	-5.38	0.72	12	0.07	-2488.00	18528.00	46400	20240312	-71.14	12000	20240909	11.58	46400	-71.14	20240312	12000	11.58	20240909	46400	-71.14	20240312	12000	11.58	20240909	3.52	N	330860	500	60 억	283803	N	N	98	N	00	N
145	20241106	091040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13540	240	2	1.80	17226380	1288	5.29	13300	13540	13240	17290	9310	13300	13374.52	2.33	502	13806	13552	13346	13092	12886	13680	13220	61	3990	500	8510	10	1	12184045	1650	-5.44	0.73	12	0.01	-2488.00	18528.00	46400	20240312	-70.82	12000	20240909	12.83	46400	-70.82	20240312	12000	12.83	20240909	46400	-70.82	20240312	12000	12.83	20240909	3.52	N	330860	500	60 억	283803	N	N	98	N	00	N
146	20241105	161008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	-30	5	-0.23	325970490	24252	90.82	13200	13600	13140	17320	9340	13330	13441.02	2.33	-86	13730	13530	13200	13000	12670	13630	13100	61	3990	500	8530	10	1	12184045	1620	-5.35	0.72	12	0.20	-2488.00	18528.00	46400	20240312	-71.34	12000	20240909	10.83	46400	-71.34	20240312	12000	10.83	20240909	46400	-71.34	20240312	12000	10.83	20240909	3.53	N	330860	500	60 억	283882	N	N	98	N	00	N
147	20241105	151031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13310	-20	5	-0.15	320809220	23864	89.37	13200	13600	13140	17320	9340	13330	13443.23	2.33	104	13730	13530	13200	13000	12670	13630	13100	61	3990	500	8530	10	1	12184045	1622	-5.35	0.72	12	0.20	-2488.00	18528.00	46400	20240312	-71.31	12000	20240909	10.92	46400	-71.31	20240312	12000	10.92	20240909	46400	-71.31	20240312	12000	10.92	20240909	3.53	N	330860	500	60 억	283882	N	N	311	N	00	N
148	20241105	141025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13330	0	3	0.00	302068720	22458	84.10	13200	13600	13140	17320	9340	13330	13450.38	2.33	1042	13730	13530	13200	13000	12670	13630	13100	61	3990	500	8530	10	1	12184045	1624	-5.36	0.72	12	0.18	-2488.00	18528.00	46400	20240312	-71.27	12000	20240909	11.08	46400	-71.27	20240312	12000	11.08	20240909	46400	-71.27	20240312	12000	11.08	20240909	3.53	N	330860	500	60 억	283882	N	N	311	N	00	N
149	20241105	131034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13450	120	2	0.90	270980060	20131	75.39	13200	13600	13140	17320	9340	13330	13460.83	2.33	2207	13730	13530	13200	13000	12670	13630	13100	61	3990	500	8530	10	1	12184045	1639	-5.41	0.73	12	0.17	-2488.00	18528.00	46400	20240312	-71.01	12000	20240909	12.08	46400	-71.01	20240312	12000	12.08	20240909	46400	-71.01	20240312	12000	12.08	20240909	3.53	N	330860	500	60 억	283882	N	N	311	N	00	N
150	20241105	121022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	170	2	1.28	261397340	19419	72.72	13200	13600	13140	17320	9340	13330	13460.91	2.33	2305	13730	13530	13200	13000	12670	13630	13100	61	3990	500	8530	10	1	12184045	1645	-5.43	0.73	12	0.16	-2488.00	18528.00	46400	20240312	-70.91	12000	20240909	12.50	46400	-70.91	20240312	12000	12.50	20240909	46400	-70.91	20240312	12000	12.50	20240909	3.53	N	330860	500	60 억	283882	N	N	311	N	00	N
151	20241105	111009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13480	150	2	1.13	220478050	16380	61.34	13200	13600	13140	17320	9340	13330	13460.20	2.33	1384	13730	13530	13200	13000	12670	13630	13100	61	3990	500	8530	10	1	12184045	1642	-5.42	0.73	12	0.13	-2488.00	18528.00	46400	20240312	-70.95	12000	20240909	12.33	46400	-70.95	20240312	12000	12.33	20240909	46400	-70.95	20240312	12000	12.33	20240909	3.53	N	330860	500	60 억	283882	N	N	311	N	00	N
152	20241105	101020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	60	2	0.45	130604290	9725	36.42	13200	13540	13140	17320	9340	13330	13429.75	2.33	1226	13730	13530	13200	13000	12670	13630	13100	61	3990	500	8530	10	1	12184045	1631	-5.38	0.72	12	0.08	-2488.00	18528.00	46400	20240312	-71.14	12000	20240909	11.58	46400	-71.14	20240312	12000	11.58	20240909	46400	-71.14	20240312	12000	11.58	20240909	3.53	N	330860	500	60 억	283882	N	N	311	N	00	N
153	20241105	091014	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	170	2	1.28	35454630	2649	9.92	13200	13510	13140	17320	9340	13330	13384.16	2.33	1703	13730	13530	13200	13000	12670	13630	13100	61	3990	500	8530	10	1	12184045	1645	-5.43	0.73	12	0.02	-2488.00	18528.00	46400	20240312	-70.91	12000	20240909	12.50	46400	-70.91	20240312	12000	12.50	20240909	46400	-70.91	20240312	12000	12.50	20240909	3.53	N	330860	500	60 억	283882	N	N	311	N	00	N
154	20241104	161008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13330	440	2	3.41	351948300	26624	75.75	12880	13400	12870	16750	9030	12890	13219.20	2.27	7472	13236	13062	12876	12702	12516	13150	12790	61	3860	500	8240	10	1	12184045	1624	-5.36	0.72	12	0.22	-2488.00	18528.00	46400	20240312	-71.27	12000	20240909	11.08	46400	-71.27	20240312	12000	11.08	20240909	46400	-71.27	20240312	12000	11.08	20240909	3.62	N	330860	500	60 억	276398	N	N	311	N	00	N
155	20241104	151027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13250	360	2	2.79	322680710	24425	69.50	12880	13400	12870	16750	9030	12890	13211.08	2.27	7462	13236	13062	12876	12702	12516	13150	12790	61	3860	500	8240	10	1	12184045	1614	-5.33	0.72	12	0.20	-2488.00	18528.00	46400	20240312	-71.44	12000	20240909	10.42	46400	-71.44	20240312	12000	10.42	20240909	46400	-71.44	20240312	12000	10.42	20240909	3.62	N	330860	500	60 억	276398	N	N	33	N	00	N
156	20241104	141009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13260	370	2	2.87	297119690	22493	64.00	12880	13400	12870	16750	9030	12890	13209.43	2.27	7462	13236	13062	12876	12702	12516	13150	12790	61	3860	500	8240	10	1	12184045	1616	-5.33	0.72	12	0.18	-2488.00	18528.00	46400	20240312	-71.42	12000	20240909	10.50	46400	-71.42	20240312	12000	10.50	20240909	46400	-71.42	20240312	12000	10.50	20240909	3.62	N	330860	500	60 억	276398	N	N	33	N	00	N
157	20241104	130937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13250	360	2	2.79	276908210	20964	59.65	12880	13400	12870	16750	9030	12890	13208.75	2.27	7688	13236	13062	12876	12702	12516	13150	12790	61	3860	500	8240	10	1	12184045	1614	-5.33	0.72	12	0.17	-2488.00	18528.00	46400	20240312	-71.44	12000	20240909	10.42	46400	-71.44	20240312	12000	10.42	20240909	46400	-71.44	20240312	12000	10.42	20240909	3.62	N	330860	500	60 억	276398	N	N	33	N	00	N
158	20241104	120954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	380	2	2.95	264960990	20063	57.08	12880	13400	12870	16750	9030	12890	13206.45	2.27	7745	13236	13062	12876	12702	12516	13150	12790	61	3860	500	8240	10	1	12184045	1617	-5.33	0.72	12	0.16	-2488.00	18528.00	46400	20240312	-71.40	12000	20240909	10.58	46400	-71.40	20240312	12000	10.58	20240909	46400	-71.40	20240312	12000	10.58	20240909	3.62	N	330860	500	60 억	276398	N	N	33	N	00	N
159	20241104	110948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	410	2	3.18	252640080	19137	54.45	12880	13400	12870	16750	9030	12890	13201.66	2.27	7874	13236	13062	12876	12702	12516	13150	12790	61	3860	500	8240	10	1	12184045	1620	-5.35	0.72	12	0.16	-2488.00	18528.00	46400	20240312	-71.34	12000	20240909	10.83	46400	-71.34	20240312	12000	10.83	20240909	46400	-71.34	20240312	12000	10.83	20240909	3.62	N	330860	500	60 억	276398	N	N	33	N	00	N
160	20241104	100937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13350	460	2	3.57	177428250	13479	38.35	12880	13400	12870	16750	9030	12890	13163.31	2.27	6171	13236	13062	12876	12702	12516	13150	12790	61	3860	500	8240	10	1	12184045	1627	-5.37	0.72	12	0.11	-2488.00	18528.00	46400	20240312	-71.23	12000	20240909	11.25	46400	-71.23	20240312	12000	11.25	20240909	46400	-71.23	20240312	12000	11.25	20240909	3.62	N	330860	500	60 억	276398	N	N	33	N	00	N
161	20241104	090957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13050	160	2	1.24	24991110	1937	5.51	12880	13160	12870	16750	9030	12890	12901.97	2.27	1413	13236	13062	12876	12702	12516	13150	12790	61	3860	500	8240	10	1	12184045	1590	-5.25	0.70	12	0.02	-2488.00	18528.00	46400	20240312	-71.88	12000	20240909	8.75	46400	-71.88	20240312	12000	8.75	20240909	46400	-71.88	20240312	12000	8.75	20240909	3.62	N	330860	500	60 억	276398	N	N	33	N	00	N
162	20241101	160918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12890	-270	5	-2.05	450239700	35144	50.29	12830	13050	12690	17100	9220	13160	12811.28	2.28	-1065	14053	13606	12883	12436	11713	13830	12660	61	3940	500	8420	10	1	12184045	1571	-5.18	0.70	12	0.29	-2488.00	18528.00	46400	20240312	-72.22	12000	20240909	7.42	46400	-72.22	20240312	12000	7.42	20240909	46400	-72.22	20240312	12000	7.42	20240909	3.61	N	330860	500	60 억	277510	N	N	33	N	00	N
163	20241101	150938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12920	-240	5	-1.82	444432680	34694	49.65	12830	13050	12690	17100	9220	13160	12810.07	2.28	-969	14053	13606	12883	12436	11713	13830	12660	61	3940	500	8420	10	1	12184045	1574	-5.19	0.70	12	0.28	-2488.00	18528.00	46400	20240312	-72.16	12000	20240909	7.67	46400	-72.16	20240312	12000	7.67	20240909	46400	-72.16	20240312	12000	7.67	20240909	3.61	N	330860	500	60 억	277510	N	N	50	N	00	N
164	20241101	140858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12850	-310	5	-2.36	421807960	32941	47.14	12830	13050	12690	17100	9220	13160	12804.95	2.28	-1546	14053	13606	12883	12436	11713	13830	12660	61	3940	500	8420	10	1	12184045	1566	-5.16	0.69	12	0.27	-2488.00	18528.00	46400	20240312	-72.31	12000	20240909	7.08	46400	-72.31	20240312	12000	7.08	20240909	46400	-72.31	20240312	12000	7.08	20240909	3.61	N	330860	500	60 억	277510	N	N	50	N	00	N
165	20241101	131108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12980	-180	5	-1.37	366216540	28634	40.98	12830	13050	12690	17100	9220	13160	12789.57	2.28	-753	14053	13606	12883	12436	11713	13830	12660	61	3940	500	8420	10	1	12184045	1581	-5.22	0.70	12	0.24	-2488.00	18528.00	46400	20240312	-72.03	12000	20240909	8.17	46400	-72.03	20240312	12000	8.17	20240909	46400	-72.03	20240312	12000	8.17	20240909	3.61	N	330860	500	60 억	277510	N	N	50	N	00	N
166	20241101	121109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12950	-210	5	-1.60	351420090	27494	39.35	12830	12960	12690	17100	9220	13160	12781.70	2.28	-1142	14053	13606	12883	12436	11713	13830	12660	61	3940	500	8420	10	1	12184045	1578	-5.20	0.70	12	0.23	-2488.00	18528.00	46400	20240312	-72.09	12000	20240909	7.92	46400	-72.09	20240312	12000	7.92	20240909	46400	-72.09	20240312	12000	7.92	20240909	3.61	N	330860	500	60 억	277510	N	N	50	N	00	N
167	20241101	111105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12890	-270	5	-2.05	322033090	25217	36.09	12830	12930	12690	17100	9220	13160	12770.48	2.28	-2233	14053	13606	12883	12436	11713	13830	12660	61	3940	500	8420	10	1	12184045	1571	-5.18	0.70	12	0.21	-2488.00	18528.00	46400	20240312	-72.22	12000	20240909	7.42	46400	-72.22	20240312	12000	7.42	20240909	46400	-72.22	20240312	12000	7.42	20240909	3.61	N	330860	500	60 억	277510	N	N	50	N	00	N
168	20241101	101106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	-460	5	-3.50	251203370	19679	28.16	12830	12930	12700	17100	9220	13160	12765.05	2.28	-3361	14053	13606	12883	12436	11713	13830	12660	61	3940	500	8420	10	1	12184045	1547	-5.10	0.69	12	0.16	-2488.00	18528.00	46400	20240312	-72.63	12000	20240909	5.83	46400	-72.63	20240312	12000	5.83	20240909	46400	-72.63	20240312	12000	5.83	20240909	3.61	N	330860	500	60 억	277510	N	N	50	N	00	N
169	20241101	091103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12880	-280	5	-2.13	36887790	2881	4.12	12830	12930	12700	17100	9220	13160	12803.81	2.28	-20	14053	13606	12883	12436	11713	13830	12660	61	3940	500	8420	10	1	12184045	1569	-5.18	0.70	12	0.02	-2488.00	18528.00	46400	20240312	-72.24	12000	20240909	7.33	46400	-72.24	20240312	12000	7.33	20240909	46400	-72.24	20240312	12000	7.33	20240909	3.61	N	330860	500	60 억	277510	N	N	50	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History