KissMeData/418470/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13900	560	2	4.20	3772740610	272297	361.34	13410	14350	13110	17340	9340	13340	13855.23	1.28	2336	14006	13672	13376	13042	12746	13840	13210	42	4000	500	8270	10	1	8499289	1181	6.75	2.02	12	3.20	2060.00	6881.00	36000	20240119	-61.39	12200	20241113	13.93	36000	-61.39	20240119	12200	13.93	20241113	36000	-61.39	20240119	12200	13.93	20241113	6.40	N	418470	500	42 억	108882	N	N	1	N	N
3	20241129	151422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13930	590	2	4.42	3696223280	266795	354.04	13410	14350	13110	17340	9340	13340	13854.17	1.28	2224	14006	13672	13376	13042	12746	13840	13210	42	4000	500	8270	10	1	8499289	1184	6.76	2.02	12	3.14	2060.00	6881.00	36000	20240119	-61.31	12200	20241113	14.18	36000	-61.31	20240119	12200	14.18	20241113	36000	-61.31	20240119	12200	14.18	20241113	6.40	N	418470	500	42 억	108882	N	N	27	N	N
4	20241129	141425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	660	2	4.95	3295254260	238067	315.92	13410	14350	13110	17340	9340	13340	13841.71	1.28	-1669	14006	13672	13376	13042	12746	13840	13210	42	4000	500	8270	10	1	8499289	1190	6.80	2.03	12	2.80	2060.00	6881.00	36000	20240119	-61.11	12200	20241113	14.75	36000	-61.11	20240119	12200	14.75	20241113	36000	-61.11	20240119	12200	14.75	20241113	6.40	N	418470	500	42 억	108882	N	N	27	N	N
5	20241129	131420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13640	300	2	2.25	1891949260	138266	183.48	13410	14020	13110	17340	9340	13340	13683.40	1.28	-7729	14006	13672	13376	13042	12746	13840	13210	42	4000	500	8270	10	1	8499289	1159	6.62	1.98	12	1.63	2060.00	6881.00	36000	20240119	-62.11	12200	20241113	11.80	36000	-62.11	20240119	12200	11.80	20241113	36000	-62.11	20240119	12200	11.80	20241113	6.40	N	418470	500	42 억	108882	N	N	27	N	N
6	20241129	121422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13530	190	2	1.42	1740006330	127114	168.68	13410	14020	13110	17340	9340	13340	13688.55	1.28	-5029	14006	13672	13376	13042	12746	13840	13210	42	4000	500	8270	10	1	8499289	1150	6.57	1.97	12	1.50	2060.00	6881.00	36000	20240119	-62.42	12200	20241113	10.90	36000	-62.42	20240119	12200	10.90	20241113	36000	-62.42	20240119	12200	10.90	20241113	6.40	N	418470	500	42 억	108882	N	N	27	N	N
7	20241129	111425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13590	250	2	1.87	1646251290	120204	159.51	13410	14020	13110	17340	9340	13340	13695.48	1.28	-3848	14006	13672	13376	13042	12746	13840	13210	42	4000	500	8270	10	1	8499289	1155	6.60	1.98	12	1.41	2060.00	6881.00	36000	20240119	-62.25	12200	20241113	11.39	36000	-62.25	20240119	12200	11.39	20241113	36000	-62.25	20240119	12200	11.39	20241113	6.40	N	418470	500	42 억	108882	N	N	27	N	N
8	20241129	101416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13530	190	2	1.42	1590079930	116059	154.01	13410	14020	13110	17340	9340	13340	13700.62	1.28	-2434	14006	13672	13376	13042	12746	13840	13210	42	4000	500	8270	10	1	8499289	1150	6.57	1.97	12	1.37	2060.00	6881.00	36000	20240119	-62.42	12200	20241113	10.90	36000	-62.42	20240119	12200	10.90	20241113	36000	-62.42	20240119	12200	10.90	20241113	6.40	N	418470	500	42 억	108882	N	N	27	N	N
9	20241129	091421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13370	30	2	0.22	126051100	9494	12.60	13410	13510	13110	17340	9340	13340	13276.92	1.28	-4755	14006	13672	13376	13042	12746	13840	13210	42	4000	500	8270	10	1	8499289	1136	6.49	1.94	12	0.11	2060.00	6881.00	36000	20240119	-62.86	12200	20241113	9.59	36000	-62.86	20240119	12200	9.59	20241113	36000	-62.86	20240119	12200	9.59	20241113	6.40	N	418470	500	42 억	108882	N	N	27	N	N
10	20241128	161400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13340	150	2	1.14	1000082880	74557	116.85	13080	13710	13080	17140	9240	13190	13413.82	1.34	-4885	13670	13430	13230	12990	12790	13330	12890	42	3950	500	8170	10	1	8499289	1134	6.48	1.94	12	0.88	2060.00	6881.00	36000	20240119	-62.94	12200	20241113	9.34	36000	-62.94	20240119	12200	9.34	20241113	36000	-62.94	20240119	12200	9.34	20241113	6.37	N	418470	500	42 억	113787	N	N	25	N	N
11	20241128	151428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13320	130	2	0.99	981289700	73148	114.64	13080	13710	13080	17140	9240	13190	13415.13	1.34	-4979	13670	13430	13230	12990	12790	13330	12890	42	3950	500	8170	10	1	8499289	1132	6.47	1.94	12	0.86	2060.00	6881.00	36000	20240119	-63.00	12200	20241113	9.18	36000	-63.00	20240119	12200	9.18	20241113	36000	-63.00	20240119	12200	9.18	20241113	6.37	N	418470	500	42 억	113787	N	N	14	N	N
12	20241128	141426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13370	180	2	1.36	894176730	66612	104.40	13080	13710	13080	17140	9240	13190	13423.66	1.34	-5028	13670	13430	13230	12990	12790	13330	12890	42	3950	500	8170	10	1	8499289	1136	6.49	1.94	12	0.78	2060.00	6881.00	36000	20240119	-62.86	12200	20241113	9.59	36000	-62.86	20240119	12200	9.59	20241113	36000	-62.86	20240119	12200	9.59	20241113	6.37	N	418470	500	42 억	113787	N	N	14	N	N
13	20241128	131423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13400	210	2	1.59	831521070	61914	97.04	13080	13710	13080	17140	9240	13190	13430.26	1.34	-4000	13670	13430	13230	12990	12790	13330	12890	42	3950	500	8170	10	1	8499289	1139	6.50	1.95	12	0.73	2060.00	6881.00	36000	20240119	-62.78	12200	20241113	9.84	36000	-62.78	20240119	12200	9.84	20241113	36000	-62.78	20240119	12200	9.84	20241113	6.37	N	418470	500	42 억	113787	N	N	14	N	N
14	20241128	121421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13440	250	2	1.90	784398370	58388	91.51	13080	13710	13080	17140	9240	13190	13434.24	1.34	-3127	13670	13430	13230	12990	12790	13330	12890	42	3950	500	8170	10	1	8499289	1142	6.52	1.95	12	0.69	2060.00	6881.00	36000	20240119	-62.67	12200	20241113	10.16	36000	-62.67	20240119	12200	10.16	20241113	36000	-62.67	20240119	12200	10.16	20241113	6.37	N	418470	500	42 억	113787	N	N	14	N	N
15	20241128	111425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13360	170	2	1.29	752948440	56038	87.83	13080	13710	13080	17140	9240	13190	13436.39	1.34	-2687	13670	13430	13230	12990	12790	13330	12890	42	3950	500	8170	10	1	8499289	1136	6.49	1.94	12	0.66	2060.00	6881.00	36000	20240119	-62.89	12200	20241113	9.51	36000	-62.89	20240119	12200	9.51	20241113	36000	-62.89	20240119	12200	9.51	20241113	6.37	N	418470	500	42 억	113787	N	N	14	N	N
16	20241128	101422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13560	370	2	2.81	527839350	39278	61.56	13080	13710	13080	17140	9240	13190	13438.55	1.34	1605	13670	13430	13230	12990	12790	13330	12890	42	3950	500	8170	10	1	8499289	1153	6.58	1.97	12	0.46	2060.00	6881.00	36000	20240119	-62.33	12200	20241113	11.15	36000	-62.33	20240119	12200	11.15	20241113	36000	-62.33	20240119	12200	11.15	20241113	6.37	N	418470	500	42 억	113787	N	N	14	N	N
17	20241128	091420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	80	2	0.61	107441190	8141	12.76	13080	13370	13080	17140	9240	13190	13197.54	1.34	2526	13670	13430	13230	12990	12790	13330	12890	42	3950	500	8170	10	1	8499289	1128	6.44	1.93	12	0.10	2060.00	6881.00	36000	20240119	-63.14	12200	20241113	8.77	36000	-63.14	20240119	12200	8.77	20241113	36000	-63.14	20240119	12200	8.77	20241113	6.37	N	418470	500	42 억	113787	N	N	14	N	N
18	20241127	161345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	-50	5	-0.38	822655680	62060	170.81	13240	13470	13030	17210	9270	13240	13256.11	1.35	459	13486	13362	13216	13092	12946	13425	13155	42	3970	500	8200	10	1	8499289	1121	6.40	1.92	12	0.73	2060.00	6881.00	36000	20240119	-63.36	12200	20241113	8.11	36000	-63.36	20240119	12200	8.11	20241113	36000	-63.36	20240119	12200	8.11	20241113	6.37	N	418470	500	42 억	114869	N	N	14	N	N
19	20241127	151412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	-10	5	-0.08	792027240	59740	164.43	13240	13470	13030	17210	9270	13240	13257.90	1.35	201	13486	13362	13216	13092	12946	13425	13155	42	3970	500	8200	10	1	8499289	1124	6.42	1.92	12	0.70	2060.00	6881.00	36000	20240119	-63.25	12200	20241113	8.44	36000	-63.25	20240119	12200	8.44	20241113	36000	-63.25	20240119	12200	8.44	20241113	6.37	N	418470	500	42 억	114869	N	N	71	N	N
20	20241127	141406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	40	2	0.30	699864180	52788	145.29	13240	13470	13030	17210	9270	13240	13258.02	1.35	501	13486	13362	13216	13092	12946	13425	13155	42	3970	500	8200	10	1	8499289	1129	6.45	1.93	12	0.62	2060.00	6881.00	36000	20240119	-63.11	12200	20241113	8.85	36000	-63.11	20240119	12200	8.85	20241113	36000	-63.11	20240119	12200	8.85	20241113	6.37	N	418470	500	42 억	114869	N	N	71	N	N
21	20241127	131402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13320	80	2	0.60	559174930	42280	116.37	13240	13410	13030	17210	9270	13240	13225.52	1.35	2048	13486	13362	13216	13092	12946	13425	13155	42	3970	500	8200	10	1	8499289	1132	6.47	1.94	12	0.50	2060.00	6881.00	36000	20240119	-63.00	12200	20241113	9.18	36000	-63.00	20240119	12200	9.18	20241113	36000	-63.00	20240119	12200	9.18	20241113	6.37	N	418470	500	42 억	114869	N	N	71	N	N
22	20241127	121417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13330	90	2	0.68	492672380	37300	102.66	13240	13380	13030	17210	9270	13240	13208.37	1.35	1168	13486	13362	13216	13092	12946	13425	13155	42	3970	500	8200	10	1	8499289	1133	6.47	1.94	12	0.44	2060.00	6881.00	36000	20240119	-62.97	12200	20241113	9.26	36000	-62.97	20240119	12200	9.26	20241113	36000	-62.97	20240119	12200	9.26	20241113	6.37	N	418470	500	42 억	114869	N	N	71	N	N
23	20241127	111411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13310	70	2	0.53	431798150	32736	90.10	13240	13380	13030	17210	9270	13240	13190.31	1.35	-677	13486	13362	13216	13092	12946	13425	13155	42	3970	500	8200	10	1	8499289	1131	6.46	1.93	12	0.39	2060.00	6881.00	36000	20240119	-63.03	12200	20241113	9.10	36000	-63.03	20240119	12200	9.10	20241113	36000	-63.03	20240119	12200	9.10	20241113	6.37	N	418470	500	42 억	114869	N	N	71	N	N
24	20241127	101412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13290	50	2	0.38	320134240	24349	67.02	13240	13290	13030	17210	9270	13240	13147.74	1.35	-5257	13486	13362	13216	13092	12946	13425	13155	42	3970	500	8200	10	1	8499289	1130	6.45	1.93	12	0.29	2060.00	6881.00	36000	20240119	-63.08	12200	20241113	8.93	36000	-63.08	20240119	12200	8.93	20241113	36000	-63.08	20240119	12200	8.93	20241113	6.37	N	418470	500	42 억	114869	N	N	71	N	N
25	20241127	091409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13220	-20	5	-0.15	45400060	3446	9.48	13240	13240	13130	17210	9270	13240	13174.71	1.35	-1519	13486	13362	13216	13092	12946	13425	13155	42	3970	500	8200	10	1	8499289	1124	6.42	1.92	12	0.04	2060.00	6881.00	36000	20240119	-63.28	12200	20241113	8.36	36000	-63.28	20240119	12200	8.36	20241113	36000	-63.28	20240119	12200	8.36	20241113	6.37	N	418470	500	42 억	114869	N	N	71	N	N
26	20241126	161346	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-10	5	-0.08	469753510	35550	69.89	13180	13340	13070	17220	9280	13250	13213.18	1.38	-2172	13610	13430	13270	13090	12930	13520	13180	42	3970	500	8210	10	1	8499289	1125	6.43	1.92	12	0.42	2060.00	6881.00	36000	20240119	-63.22	12200	20241113	8.52	36000	-63.22	20240119	12200	8.52	20241113	36000	-63.22	20240119	12200	8.52	20241113	6.58	N	418470	500	42 억	117019	N	N	71	N	N
27	20241126	151402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13280	30	2	0.23	453704840	34340	67.51	13180	13340	13070	17220	9280	13250	13212.14	1.38	-2552	13610	13430	13270	13090	12930	13520	13180	42	3970	500	8210	10	1	8499289	1129	6.45	1.93	12	0.40	2060.00	6881.00	36000	20240119	-63.11	12200	20241113	8.85	36000	-63.11	20240119	12200	8.85	20241113	36000	-63.11	20240119	12200	8.85	20241113	6.58	N	418470	500	42 억	117019	N	N	55	N	N
28	20241126	141404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-10	5	-0.08	334312950	25347	49.83	13180	13280	13070	17220	9280	13250	13189.45	1.38	-4132	13610	13430	13270	13090	12930	13520	13180	42	3970	500	8210	10	1	8499289	1125	6.43	1.92	12	0.30	2060.00	6881.00	36000	20240119	-63.22	12200	20241113	8.52	36000	-63.22	20240119	12200	8.52	20241113	36000	-63.22	20240119	12200	8.52	20241113	6.58	N	418470	500	42 억	117019	N	N	55	N	N
29	20241126	131358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-10	5	-0.08	286076580	21685	42.63	13180	13280	13070	17220	9280	13250	13192.37	1.38	-4090	13610	13430	13270	13090	12930	13520	13180	42	3970	500	8210	10	1	8499289	1125	6.43	1.92	12	0.26	2060.00	6881.00	36000	20240119	-63.22	12200	20241113	8.52	36000	-63.22	20240119	12200	8.52	20241113	36000	-63.22	20240119	12200	8.52	20241113	6.58	N	418470	500	42 억	117019	N	N	55	N	N
30	20241126	121406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	-60	5	-0.45	242405450	18370	36.11	13180	13280	13070	17220	9280	13250	13195.72	1.38	-3525	13610	13430	13270	13090	12930	13520	13180	42	3970	500	8210	10	1	8499289	1121	6.40	1.92	12	0.22	2060.00	6881.00	36000	20240119	-63.36	12200	20241113	8.11	36000	-63.36	20240119	12200	8.11	20241113	36000	-63.36	20240119	12200	8.11	20241113	6.58	N	418470	500	42 억	117019	N	N	55	N	N
31	20241126	111410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13260	10	2	0.08	181378120	13757	27.05	13180	13280	13070	17220	9280	13250	13184.42	1.38	-2777	13610	13430	13270	13090	12930	13520	13180	42	3970	500	8210	10	1	8499289	1127	6.44	1.93	12	0.16	2060.00	6881.00	36000	20240119	-63.17	12200	20241113	8.69	36000	-63.17	20240119	12200	8.69	20241113	36000	-63.17	20240119	12200	8.69	20241113	6.58	N	418470	500	42 억	117019	N	N	55	N	N
32	20241126	101421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	-70	5	-0.53	126008450	9570	18.81	13180	13280	13070	17220	9280	13250	13167.03	1.38	-4784	13610	13430	13270	13090	12930	13520	13180	42	3970	500	8210	10	1	8499289	1120	6.40	1.92	12	0.11	2060.00	6881.00	36000	20240119	-63.39	12200	20241113	8.03	36000	-63.39	20240119	12200	8.03	20241113	36000	-63.39	20240119	12200	8.03	20241113	6.58	N	418470	500	42 억	117019	N	N	55	N	N
33	20241126	091408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13260	10	2	0.08	57633260	4386	8.62	13180	13280	13070	17220	9280	13250	13140.28	1.38	-2891	13610	13430	13270	13090	12930	13520	13180	42	3970	500	8210	10	1	8499289	1127	6.44	1.93	12	0.05	2060.00	6881.00	36000	20240119	-63.17	12200	20241113	8.69	36000	-63.17	20240119	12200	8.69	20241113	36000	-63.17	20240119	12200	8.69	20241113	6.58	N	418470	500	42 억	117019	N	N	55	N	N
34	20241125	161330	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13250	100	2	0.76	660554780	49815	69.40	13110	13450	13110	17090	9210	13150	13260.16	1.35	1980	13530	13340	13210	13020	12890	13435	13115	42	3940	500	8150	10	1	8499289	1126	6.43	1.93	12	0.59	2060.00	6881.00	36000	20240119	-63.19	12200	20241113	8.61	36000	-63.19	20240119	12200	8.61	20241113	36000	-63.19	20240119	12200	8.61	20241113	6.62	N	418470	500	42 억	115034	N	N	55	N	N
35	20241125	151358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	40	2	0.30	639093470	48193	67.14	13110	13450	13110	17090	9210	13150	13261.13	1.35	2626	13530	13340	13210	13020	12890	13435	13115	42	3940	500	8150	10	1	8499289	1121	6.40	1.92	12	0.57	2060.00	6881.00	36000	20240119	-63.36	12200	20241113	8.11	36000	-63.36	20240119	12200	8.11	20241113	36000	-63.36	20240119	12200	8.11	20241113	6.62	N	418470	500	42 억	115034	N	N	0	N	N
36	20241125	141354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13310	160	2	1.22	552576480	41641	58.01	13110	13450	13110	17090	9210	13150	13270.01	1.35	2289	13530	13340	13210	13020	12890	13435	13115	42	3940	500	8150	10	1	8499289	1131	6.46	1.93	12	0.49	2060.00	6881.00	36000	20240119	-63.03	12200	20241113	9.10	36000	-63.03	20240119	12200	9.10	20241113	36000	-63.03	20240119	12200	9.10	20241113	6.62	N	418470	500	42 억	115034	N	N	0	N	N
37	20241125	131343	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13210	60	2	0.46	480721740	36211	50.45	13110	13450	13110	17090	9210	13150	13275.57	1.35	2419	13530	13340	13210	13020	12890	13435	13115	42	3940	500	8150	10	1	8499289	1123	6.41	1.92	12	0.43	2060.00	6881.00	36000	20240119	-63.31	12200	20241113	8.28	36000	-63.31	20240119	12200	8.28	20241113	36000	-63.31	20240119	12200	8.28	20241113	6.62	N	418470	500	42 억	115034	N	N	0	N	N
38	20241125	121400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13310	160	2	1.22	383827870	28900	40.26	13110	13450	13110	17090	9210	13150	13281.24	1.35	3270	13530	13340	13210	13020	12890	13435	13115	42	3940	500	8150	10	1	8499289	1131	6.46	1.93	12	0.34	2060.00	6881.00	36000	20240119	-63.03	12200	20241113	9.10	36000	-63.03	20240119	12200	9.10	20241113	36000	-63.03	20240119	12200	9.10	20241113	6.62	N	418470	500	42 억	115034	N	N	0	N	N
39	20241125	111353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13250	100	2	0.76	344152100	25916	36.11	13110	13450	13110	17090	9210	13150	13279.52	1.35	3765	13530	13340	13210	13020	12890	13435	13115	42	3940	500	8150	10	1	8499289	1126	6.43	1.93	12	0.30	2060.00	6881.00	36000	20240119	-63.19	12200	20241113	8.61	36000	-63.19	20240119	12200	8.61	20241113	36000	-63.19	20240119	12200	8.61	20241113	6.62	N	418470	500	42 억	115034	N	N	0	N	N
40	20241125	101338	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13260	110	2	0.84	230530830	17345	24.16	13110	13450	13110	17090	9210	13150	13290.91	1.35	4289	13530	13340	13210	13020	12890	13435	13115	42	3940	500	8150	10	1	8499289	1127	6.44	1.93	12	0.20	2060.00	6881.00	36000	20240119	-63.17	12200	20241113	8.69	36000	-63.17	20240119	12200	8.69	20241113	36000	-63.17	20240119	12200	8.69	20241113	6.62	N	418470	500	42 억	115034	N	N	0	N	N
41	20241125	091337	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13420	270	2	2.05	63567660	4791	6.67	13110	13450	13110	17090	9210	13150	13268.14	1.35	1594	13530	13340	13210	13020	12890	13435	13115	42	3940	500	8150	10	1	8499289	1141	6.51	1.95	12	0.06	2060.00	6881.00	36000	20240119	-62.72	12200	20241113	10.00	36000	-62.72	20240119	12200	10.00	20241113	36000	-62.72	20240119	12200	10.00	20241113	6.62	N	418470	500	42 억	115034	N	N	0	N	N
42	20241122	161223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	110	2	0.84	936064120	70856	76.99	13080	13400	13080	16950	9130	13040	13210.86	1.21	11803	13900	13470	13210	12780	12520	13340	12650	42	3910	500	8080	10	1	8499289	1118	6.38	1.91	12	0.83	2060.00	6881.00	36000	20240119	-63.47	12200	20241113	7.79	36000	-63.47	20240119	12200	7.79	20241113	36000	-63.47	20240119	12200	7.79	20241113	6.68	N	418470	500	42 억	103081	N	N	20	N	N
43	20241122	151238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13160	120	2	0.92	892054480	67510	73.36	13080	13400	13080	16950	9130	13040	13213.66	1.21	12179	13900	13470	13210	12780	12520	13340	12650	42	3910	500	8080	10	1	8499289	1119	6.39	1.91	12	0.79	2060.00	6881.00	36000	20240119	-63.44	12200	20241113	7.87	36000	-63.44	20240119	12200	7.87	20241113	36000	-63.44	20240119	12200	7.87	20241113	6.68	N	418470	500	42 억	103081	N	N	20	N	N
44	20241122	141240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13160	120	2	0.92	816193440	61767	67.12	13080	13400	13080	16950	9130	13040	13214.07	1.21	10278	13900	13470	13210	12780	12520	13340	12650	42	3910	500	8080	10	1	8499289	1119	6.39	1.91	12	0.73	2060.00	6881.00	36000	20240119	-63.44	12200	20241113	7.87	36000	-63.44	20240119	12200	7.87	20241113	36000	-63.44	20240119	12200	7.87	20241113	6.68	N	418470	500	42 억	103081	N	N	20	N	N
45	20241122	131235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13260	220	2	1.69	653810930	49454	53.74	13080	13400	13080	16950	9130	13040	13220.59	1.21	6546	13900	13470	13210	12780	12520	13340	12650	42	3910	500	8080	10	1	8499289	1127	6.44	1.93	12	0.58	2060.00	6881.00	36000	20240119	-63.17	12200	20241113	8.69	36000	-63.17	20240119	12200	8.69	20241113	36000	-63.17	20240119	12200	8.69	20241113	6.68	N	418470	500	42 억	103081	N	N	20	N	N
46	20241122	121245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13310	270	2	2.07	541853090	41024	44.58	13080	13400	13080	16950	9130	13040	13208.20	1.21	3627	13900	13470	13210	12780	12520	13340	12650	42	3910	500	8080	10	1	8499289	1131	6.46	1.93	12	0.48	2060.00	6881.00	36000	20240119	-63.03	12200	20241113	9.10	36000	-63.03	20240119	12200	9.10	20241113	36000	-63.03	20240119	12200	9.10	20241113	6.68	N	418470	500	42 억	103081	N	N	20	N	N
47	20241122	111231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13320	280	2	2.15	456354930	34598	37.59	13080	13400	13080	16950	9130	13040	13190.21	1.21	1318	13900	13470	13210	12780	12520	13340	12650	42	3910	500	8080	10	1	8499289	1132	6.47	1.94	12	0.41	2060.00	6881.00	36000	20240119	-63.00	12200	20241113	9.18	36000	-63.00	20240119	12200	9.18	20241113	36000	-63.00	20240119	12200	9.18	20241113	6.68	N	418470	500	42 억	103081	N	N	20	N	N
48	20241122	101251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	110	2	0.84	295735270	22479	24.43	13080	13280	13080	16950	9130	13040	13156.07	1.21	-3372	13900	13470	13210	12780	12520	13340	12650	42	3910	500	8080	10	1	8499289	1118	6.38	1.91	12	0.26	2060.00	6881.00	36000	20240119	-63.47	12200	20241113	7.79	36000	-63.47	20240119	12200	7.79	20241113	36000	-63.47	20240119	12200	7.79	20241113	6.68	N	418470	500	42 억	103081	N	N	20	N	N
49	20241122	091243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	110	2	0.84	49734850	3784	4.11	13080	13220	13080	16950	9130	13040	13143.46	1.21	-429	13900	13470	13210	12780	12520	13340	12650	42	3910	500	8080	10	1	8499289	1118	6.38	1.91	12	0.04	2060.00	6881.00	36000	20240119	-63.47	12200	20241113	7.79	36000	-63.47	20240119	12200	7.79	20241113	36000	-63.47	20240119	12200	7.79	20241113	6.68	N	418470	500	42 억	103081	N	N	20	N	N
50	20241121	161231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13040	-210	5	-1.58	1207939820	91765	105.33	13240	13640	12950	17220	9280	13250	13164.44	1.12	8054	14063	13656	13453	13046	12843	13555	12945	42	3970	500	8210	10	1	8499289	1108	6.33	1.90	12	1.08	2060.00	6881.00	36000	20240119	-63.78	12200	20241113	6.89	36000	-63.78	20240119	12200	6.89	20241113	36000	-63.78	20240119	12200	6.89	20241113	6.72	N	418470	500	42 억	94804	N	N	20	N	N
51	20241121	151254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13070	-180	5	-1.36	1161025360	88169	101.20	13240	13640	12950	17220	9280	13250	13168.18	1.12	7230	14063	13656	13453	13046	12843	13555	12945	42	3970	500	8210	10	1	8499289	1111	6.34	1.90	12	1.04	2060.00	6881.00	36000	20240119	-63.69	12200	20241113	7.13	36000	-63.69	20240119	12200	7.13	20241113	36000	-63.69	20240119	12200	7.13	20241113	6.72	N	418470	500	42 억	94804	N	N	26	N	N
52	20241121	141253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13080	-170	5	-1.28	1040879440	78971	90.64	13240	13640	12950	17220	9280	13250	13180.53	1.12	3326	14063	13656	13453	13046	12843	13555	12945	42	3970	500	8210	10	1	8499289	1112	6.35	1.90	12	0.93	2060.00	6881.00	36000	20240119	-63.67	12200	20241113	7.21	36000	-63.67	20240119	12200	7.21	20241113	36000	-63.67	20240119	12200	7.21	20241113	6.72	N	418470	500	42 억	94804	N	N	26	N	N
53	20241121	131244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13070	-180	5	-1.36	949935780	72014	82.66	13240	13640	12950	17220	9280	13250	13190.99	1.12	1390	14063	13656	13453	13046	12843	13555	12945	42	3970	500	8210	10	1	8499289	1111	6.34	1.90	12	0.85	2060.00	6881.00	36000	20240119	-63.69	12200	20241113	7.13	36000	-63.69	20240119	12200	7.13	20241113	36000	-63.69	20240119	12200	7.13	20241113	6.72	N	418470	500	42 억	94804	N	N	26	N	N
54	20241121	121245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13080	-170	5	-1.28	839170200	63552	72.95	13240	13640	12950	17220	9280	13250	13204.47	1.12	-1108	14063	13656	13453	13046	12843	13555	12945	42	3970	500	8210	10	1	8499289	1112	6.35	1.90	12	0.75	2060.00	6881.00	36000	20240119	-63.67	12200	20241113	7.21	36000	-63.67	20240119	12200	7.21	20241113	36000	-63.67	20240119	12200	7.21	20241113	6.72	N	418470	500	42 억	94804	N	N	26	N	N
55	20241121	111249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13040	-210	5	-1.58	693613620	52448	60.20	13240	13640	12950	17220	9280	13250	13224.79	1.12	-4058	14063	13656	13453	13046	12843	13555	12945	42	3970	500	8210	10	1	8499289	1108	6.33	1.90	12	0.62	2060.00	6881.00	36000	20240119	-63.78	12200	20241113	6.89	36000	-63.78	20240119	12200	6.89	20241113	36000	-63.78	20240119	12200	6.89	20241113	6.72	N	418470	500	42 억	94804	N	N	26	N	N
56	20241121	101249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13180	-70	5	-0.53	405195720	30324	34.81	13240	13640	13170	17220	9280	13250	13362.21	1.12	-3331	14063	13656	13453	13046	12843	13555	12945	42	3970	500	8210	10	1	8499289	1120	6.40	1.92	12	0.36	2060.00	6881.00	36000	20240119	-63.39	12200	20241113	8.03	36000	-63.39	20240119	12200	8.03	20241113	36000	-63.39	20240119	12200	8.03	20241113	6.72	N	418470	500	42 억	94804	N	N	26	N	N
57	20241121	091249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13420	170	2	1.28	198164660	14707	16.88	13240	13640	13240	17220	9280	13250	13474.17	1.12	-1413	14063	13656	13453	13046	12843	13555	12945	42	3970	500	8210	10	1	8499289	1141	6.51	1.95	12	0.17	2060.00	6881.00	36000	20240119	-62.72	12200	20241113	10.00	36000	-62.72	20240119	12200	10.00	20241113	36000	-62.72	20240119	12200	10.00	20241113	6.72	N	418470	500	42 억	94804	N	N	26	N	N
58	20241120	161236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13250	-490	5	-3.57	1158934460	86488	86.11	13660	13860	13250	17860	9620	13740	13400.04	1.10	1730	14366	14052	13826	13512	13286	14210	13670	42	4120	500	8510	10	1	8499289	1126	6.43	1.93	12	1.02	2060.00	6881.00	36000	20240119	-63.19	12200	20241113	8.61	36000	-63.19	20240119	12200	8.61	20241113	36000	-63.19	20240119	12200	8.61	20241113	6.78	N	418470	500	42 억	93696	N	N	26	N	N
59	20241120	151254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13270	-470	5	-3.42	1110866460	82861	82.50	13660	13860	13250	17860	9620	13740	13406.38	1.10	2548	14366	14052	13826	13512	13286	14210	13670	42	4120	500	8510	10	1	8499289	1128	6.44	1.93	12	0.97	2060.00	6881.00	36000	20240119	-63.14	12200	20241113	8.77	36000	-63.14	20240119	12200	8.77	20241113	36000	-63.14	20240119	12200	8.77	20241113	6.78	N	418470	500	42 억	93696	N	N	49	N	N
60	20241120	141256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	-350	5	-2.55	864585060	64361	64.08	13660	13860	13280	17860	9620	13740	13433.37	1.10	1015	14366	14052	13826	13512	13286	14210	13670	42	4120	500	8510	10	1	8499289	1138	6.50	1.95	12	0.76	2060.00	6881.00	36000	20240119	-62.81	12200	20241113	9.75	36000	-62.81	20240119	12200	9.75	20241113	36000	-62.81	20240119	12200	9.75	20241113	6.78	N	418470	500	42 억	93696	N	N	49	N	N
61	20241120	131257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13380	-360	5	-2.62	798333750	59405	59.15	13660	13860	13280	17860	9620	13740	13438.83	1.10	-766	14366	14052	13826	13512	13286	14210	13670	42	4120	500	8510	10	1	8499289	1137	6.50	1.94	12	0.70	2060.00	6881.00	36000	20240119	-62.83	12200	20241113	9.67	36000	-62.83	20240119	12200	9.67	20241113	36000	-62.83	20240119	12200	9.67	20241113	6.78	N	418470	500	42 억	93696	N	N	49	N	N
62	20241120	121255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13430	-310	5	-2.26	709642750	52782	52.55	13660	13860	13280	17860	9620	13740	13444.79	1.10	-3319	14366	14052	13826	13512	13286	14210	13670	42	4120	500	8510	10	1	8499289	1141	6.52	1.95	12	0.62	2060.00	6881.00	36000	20240119	-62.69	12200	20241113	10.08	36000	-62.69	20240119	12200	10.08	20241113	36000	-62.69	20240119	12200	10.08	20241113	6.78	N	418470	500	42 억	93696	N	N	49	N	N
63	20241120	111259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13320	-420	5	-3.06	556682820	41327	41.15	13660	13860	13310	17860	9620	13740	13470.20	1.10	-5109	14366	14052	13826	13512	13286	14210	13670	42	4120	500	8510	10	1	8499289	1132	6.47	1.94	12	0.49	2060.00	6881.00	36000	20240119	-63.00	12200	20241113	9.18	36000	-63.00	20240119	12200	9.18	20241113	36000	-63.00	20240119	12200	9.18	20241113	6.78	N	418470	500	42 억	93696	N	N	49	N	N
64	20241120	101258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	-350	5	-2.55	368781680	27276	27.16	13660	13860	13380	17860	9620	13740	13520.37	1.10	-4098	14366	14052	13826	13512	13286	14210	13670	42	4120	500	8510	10	1	8499289	1138	6.50	1.95	12	0.32	2060.00	6881.00	36000	20240119	-62.81	12200	20241113	9.75	36000	-62.81	20240119	12200	9.75	20241113	36000	-62.81	20240119	12200	9.75	20241113	6.78	N	418470	500	42 억	93696	N	N	49	N	N
65	20241120	091256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13700	-40	5	-0.29	26505030	1930	1.92	13660	13860	13660	17860	9620	13740	13733.18	1.10	33	14366	14052	13826	13512	13286	14210	13670	42	4120	500	8510	10	1	8499289	1164	6.65	1.99	12	0.02	2060.00	6881.00	36000	20240119	-61.94	12200	20241113	12.30	36000	-61.94	20240119	12200	12.30	20241113	36000	-61.94	20240119	12200	12.30	20241113	6.78	N	418470	500	42 억	93696	N	N	49	N	N
66	20241119	161143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13740	-70	5	-0.51	1387753620	100187	100.42	13730	14140	13600	17950	9670	13810	13851.64	0.89	17628	14403	14106	13913	13616	13423	14255	13765	42	4140	500	8560	10	1	8499289	1168	6.67	2.00	12	1.18	2060.00	6881.00	36000	20240119	-61.83	12200	20241113	12.62	36000	-61.83	20240119	12200	12.62	20241113	36000	-61.83	20240119	12200	12.62	20241113	6.92	N	418470	500	42 억	75778	N	N	49	N	N
67	20241119	151207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13770	-40	5	-0.29	1372825870	99102	99.34	13730	14140	13600	17950	9670	13810	13852.66	0.89	17714	14403	14106	13913	13616	13423	14255	13765	42	4140	500	8560	10	1	8499289	1170	6.68	2.00	12	1.17	2060.00	6881.00	36000	20240119	-61.75	12200	20241113	12.87	36000	-61.75	20240119	12200	12.87	20241113	36000	-61.75	20240119	12200	12.87	20241113	6.92	N	418470	500	42 억	75778	N	N	25	N	N
68	20241119	141204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13640	-170	5	-1.23	1198022400	86321	86.52	13730	14140	13600	17950	9670	13810	13878.69	0.89	14270	14403	14106	13913	13616	13423	14255	13765	42	4140	500	8560	10	1	8499289	1159	6.62	1.98	12	1.02	2060.00	6881.00	36000	20240119	-62.11	12200	20241113	11.80	36000	-62.11	20240119	12200	11.80	20241113	36000	-62.11	20240119	12200	11.80	20241113	6.92	N	418470	500	42 억	75778	N	N	25	N	N
69	20241119	131207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13800	-10	5	-0.07	954689720	68564	68.73	13730	14140	13730	17950	9670	13810	13924.07	0.89	9816	14403	14106	13913	13616	13423	14255	13765	42	4140	500	8560	10	1	8499289	1173	6.70	2.01	12	0.81	2060.00	6881.00	36000	20240119	-61.67	12200	20241113	13.11	36000	-61.67	20240119	12200	13.11	20241113	36000	-61.67	20240119	12200	13.11	20241113	6.92	N	418470	500	42 억	75778	N	N	25	N	N
70	20241119	121153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13820	10	2	0.07	883883970	63436	63.59	13730	14140	13730	17950	9670	13810	13933.48	0.89	10328	14403	14106	13913	13616	13423	14255	13765	42	4140	500	8560	10	1	8499289	1175	6.71	2.01	12	0.75	2060.00	6881.00	36000	20240119	-61.61	12200	20241113	13.28	36000	-61.61	20240119	12200	13.28	20241113	36000	-61.61	20240119	12200	13.28	20241113	6.92	N	418470	500	42 억	75778	N	N	25	N	N
71	20241119	111206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13890	80	2	0.58	757400010	54288	54.42	13730	14140	13730	17950	9670	13810	13951.52	0.89	10071	14403	14106	13913	13616	13423	14255	13765	42	4140	500	8560	10	1	8499289	1181	6.74	2.02	12	0.64	2060.00	6881.00	36000	20240119	-61.42	12200	20241113	13.85	36000	-61.42	20240119	12200	13.85	20241113	36000	-61.42	20240119	12200	13.85	20241113	6.92	N	418470	500	42 억	75778	N	N	25	N	N
72	20241119	101232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14040	230	2	1.67	583958910	41881	41.98	13730	14140	13730	17950	9670	13810	13943.29	0.89	12726	14403	14106	13913	13616	13423	14255	13765	42	4140	500	8560	10	1	8499289	1193	6.82	2.04	12	0.49	2060.00	6881.00	36000	20240119	-61.00	12200	20241113	15.08	36000	-61.00	20240119	12200	15.08	20241113	36000	-61.00	20240119	12200	15.08	20241113	6.92	N	418470	500	42 억	75778	N	N	25	N	N
73	20241119	091231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13870	60	2	0.43	75264880	5428	5.44	13730	13970	13730	17950	9670	13810	13866.04	0.89	1865	14403	14106	13913	13616	13423	14255	13765	42	4140	500	8560	10	1	8499289	1179	6.73	2.02	12	0.06	2060.00	6881.00	36000	20240119	-61.47	12200	20241113	13.69	36000	-61.47	20240119	12200	13.69	20241113	36000	-61.47	20240119	12200	13.69	20241113	6.92	N	418470	500	42 억	75778	N	N	25	N	N
74	20241118	161150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13810	50	2	0.36	1387285280	99402	50.36	13720	14210	13720	17880	9640	13760	13956.83	0.72	14493	14520	14140	13550	13170	12580	14330	13360	42	4120	500	8530	10	1	8499289	1174	6.70	2.01	12	1.17	2060.00	6881.00	36000	20240119	-61.64	12200	20241113	13.20	36000	-61.64	20240119	12200	13.20	20241113	36000	-61.64	20240119	12200	13.20	20241113	7.34	N	418470	500	42 억	61221	N	N	9	N	N
75	20241118	151206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13870	110	2	0.80	1347177350	96505	48.90	13720	14210	13720	17880	9640	13760	13959.71	0.72	14731	14520	14140	13550	13170	12580	14330	13360	42	4120	500	8530	10	1	8499289	1179	6.73	2.02	12	1.14	2060.00	6881.00	36000	20240119	-61.47	12200	20241113	13.69	36000	-61.47	20240119	12200	13.69	20241113	36000	-61.47	20240119	12200	13.69	20241113	7.34	N	418470	500	42 억	61221	N	N	211	N	N
76	20241118	141208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13830	70	2	0.51	1232637340	88234	44.71	13720	14210	13720	17880	9640	13760	13970.14	0.72	18129	14520	14140	13550	13170	12580	14330	13360	42	4120	500	8530	10	1	8499289	1175	6.71	2.01	12	1.04	2060.00	6881.00	36000	20240119	-61.58	12200	20241113	13.36	36000	-61.58	20240119	12200	13.36	20241113	36000	-61.58	20240119	12200	13.36	20241113	7.34	N	418470	500	42 억	61221	N	N	211	N	N
77	20241118	131157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13890	130	2	0.94	1167303860	83517	42.32	13720	14210	13720	17880	9640	13760	13976.89	0.72	17266	14520	14140	13550	13170	12580	14330	13360	42	4120	500	8530	10	1	8499289	1181	6.74	2.02	12	0.98	2060.00	6881.00	36000	20240119	-61.42	12200	20241113	13.85	36000	-61.42	20240119	12200	13.85	20241113	36000	-61.42	20240119	12200	13.85	20241113	7.34	N	418470	500	42 억	61221	N	N	211	N	N
78	20241118	121205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13940	180	2	1.31	981033430	70054	35.49	13720	14210	13720	17880	9640	13760	14004.03	0.72	13737	14520	14140	13550	13170	12580	14330	13360	42	4120	500	8530	10	1	8499289	1185	6.77	2.03	12	0.82	2060.00	6881.00	36000	20240119	-61.28	12200	20241113	14.26	36000	-61.28	20240119	12200	14.26	20241113	36000	-61.28	20240119	12200	14.26	20241113	7.34	N	418470	500	42 억	61221	N	N	211	N	N
79	20241118	111204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	230	2	1.67	916900420	65461	33.17	13720	14210	13720	17880	9640	13760	14006.90	0.72	14847	14520	14140	13550	13170	12580	14330	13360	42	4120	500	8530	10	1	8499289	1189	6.79	2.03	12	0.77	2060.00	6881.00	36000	20240119	-61.14	12200	20241113	14.67	36000	-61.14	20240119	12200	14.67	20241113	36000	-61.14	20240119	12200	14.67	20241113	7.34	N	418470	500	42 억	61221	N	N	211	N	N
80	20241118	101151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14090	330	2	2.40	726859340	51933	26.31	13720	14210	13720	17880	9640	13760	13996.19	0.72	12182	14520	14140	13550	13170	12580	14330	13360	42	4120	500	8530	10	1	8499289	1198	6.84	2.05	12	0.61	2060.00	6881.00	36000	20240119	-60.86	12200	20241113	15.49	36000	-60.86	20240119	12200	15.49	20241113	36000	-60.86	20240119	12200	15.49	20241113	7.34	N	418470	500	42 억	61221	N	N	211	N	N
81	20241118	091151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13750	-10	5	-0.07	93719590	6801	3.45	13720	13910	13720	17880	9640	13760	13780.33	0.72	2164	14520	14140	13550	13170	12580	14330	13360	42	4120	500	8530	10	1	8499289	1169	6.67	2.00	12	0.08	2060.00	6881.00	36000	20240119	-61.81	12200	20241113	12.70	36000	-61.81	20240119	12200	12.70	20241113	36000	-61.81	20240119	12200	12.70	20241113	7.34	N	418470	500	42 억	61221	N	N	211	N	N
82	20241115	161241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13760	330	2	2.46	2663872410	197195	52.49	13430	13930	12960	17450	9410	13430	13508.59	1.11	-33498	14676	14052	13156	12532	11636	14365	12845	42	4020	500	8320	10	1	8499289	1170	6.68	2.00	12	2.32	2060.00	6881.00	36000	20240119	-61.78	12200	20241113	12.79	36000	-61.78	20240119	12200	12.79	20241113	36000	-61.78	20240119	12200	12.79	20241113	7.35	N	418470	500	42 억	93955	N	N	211	N	N
83	20241115	151311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13850	420	2	3.13	2616093350	193723	51.56	13430	13930	12960	17450	9410	13430	13504.32	1.11	-33859	14676	14052	13156	12532	11636	14365	12845	42	4020	500	8320	10	1	8499289	1177	6.72	2.01	12	2.28	2060.00	6881.00	36000	20240119	-61.53	12200	20241113	13.52	36000	-61.53	20240119	12200	13.52	20241113	36000	-61.53	20240119	12200	13.52	20241113	7.35	N	418470	500	42 억	93955	N	N	49	N	N
84	20241115	141256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13880	450	2	3.35	2337603310	173641	46.22	13430	13880	12960	17450	9410	13430	13462.29	1.11	-26110	14676	14052	13156	12532	11636	14365	12845	42	4020	500	8320	10	1	8499289	1180	6.74	2.02	12	2.04	2060.00	6881.00	36000	20240119	-61.44	12200	20241113	13.77	36000	-61.44	20240119	12200	13.77	20241113	36000	-61.44	20240119	12200	13.77	20241113	7.35	N	418470	500	42 억	93955	N	N	49	N	N
85	20241115	131255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13690	260	2	1.94	1962397660	146342	38.95	13430	13690	12960	17450	9410	13430	13409.66	1.11	-27284	14676	14052	13156	12532	11636	14365	12845	42	4020	500	8320	10	1	8499289	1164	6.65	1.99	12	1.72	2060.00	6881.00	36000	20240119	-61.97	12200	20241113	12.21	36000	-61.97	20240119	12200	12.21	20241113	36000	-61.97	20240119	12200	12.21	20241113	7.35	N	418470	500	42 억	93955	N	N	49	N	N
86	20241115	121256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	-40	5	-0.30	1682782920	125778	33.48	13430	13670	12960	17450	9410	13430	13378.97	1.11	-30957	14676	14052	13156	12532	11636	14365	12845	42	4020	500	8320	10	1	8499289	1138	6.50	1.95	12	1.48	2060.00	6881.00	36000	20240119	-62.81	12200	20241113	9.75	36000	-62.81	20240119	12200	9.75	20241113	36000	-62.81	20240119	12200	9.75	20241113	7.35	N	418470	500	42 억	93955	N	N	49	N	N
87	20241115	111227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13330	-100	5	-0.74	1582826470	118295	31.49	13430	13670	12960	17450	9410	13430	13380.31	1.11	-30670	14676	14052	13156	12532	11636	14365	12845	42	4020	500	8320	10	1	8499289	1133	6.47	1.94	12	1.39	2060.00	6881.00	36000	20240119	-62.97	12200	20241113	9.26	36000	-62.97	20240119	12200	9.26	20241113	36000	-62.97	20240119	12200	9.26	20241113	7.35	N	418470	500	42 억	93955	N	N	49	N	N
88	20241115	101226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13520	90	2	0.67	1378495630	102997	27.41	13430	13670	12960	17450	9410	13430	13383.82	1.11	-31792	14676	14052	13156	12532	11636	14365	12845	42	4020	500	8320	10	1	8499289	1149	6.56	1.96	12	1.21	2060.00	6881.00	36000	20240119	-62.44	12200	20241113	10.82	36000	-62.44	20240119	12200	10.82	20241113	36000	-62.44	20240119	12200	10.82	20241113	7.35	N	418470	500	42 억	93955	N	N	49	N	N
89	20241115	091139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12990	-440	5	-3.28	275069480	20893	5.56	13430	13450	12990	17450	9410	13430	13164.97	1.11	-4909	14676	14052	13156	12532	11636	14365	12845	42	4020	500	8320	10	1	8499289	1104	6.31	1.89	12	0.25	2060.00	6881.00	36000	20240119	-63.92	12200	20241113	6.48	36000	-63.92	20240119	12200	6.48	20241113	36000	-63.92	20240119	12200	6.48	20241113	7.35	N	418470	500	42 억	93955	N	N	49	N	N
90	20241114	161219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13520	1230	2	10.01	4865796940	366660	134.18	12290	13780	12260	15970	8610	12290	13273.43	0.71	37814	13363	12826	12513	11976	11663	12670	11820	42	3680	500	7610	10	1	8499289	1149	6.56	1.96	12	4.31	2060.00	6881.00	36000	20240119	-62.44	12200	20241113	10.82	36000	-62.44	20240119	12200	10.82	20241113	36000	-62.44	20240119	12200	10.82	20241113	7.68	N	418470	500	42 억	60054	N	N	98	N	N
91	20241114	151227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13630	1340	2	10.90	4253767760	321857	117.78	12290	13720	12260	15970	8610	12290	13219.38	0.71	35851	13363	12826	12513	11976	11663	12670	11820	42	3680	500	7610	10	1	8499289	1158	6.62	1.98	12	3.79	2060.00	6881.00	36000	20240119	-62.14	12200	20241113	11.72	36000	-62.14	20240119	12200	11.72	20241113	36000	-62.14	20240119	12200	11.72	20241113	7.68	N	418470	500	42 억	60054	N	N	98	N	N
92	20241114	141218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13680	1390	2	11.31	3658709630	278132	101.78	12290	13720	12260	15970	8610	12290	13157.88	0.71	35174	13363	12826	12513	11976	11663	12670	11820	42	3680	500	7610	10	1	8499289	1163	6.64	1.99	12	3.27	2060.00	6881.00	36000	20240119	-62.00	12200	20241113	12.13	36000	-62.00	20240119	12200	12.13	20241113	36000	-62.00	20240119	12200	12.13	20241113	7.68	N	418470	500	42 억	60054	N	N	98	N	N
93	20241114	131218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13450	1160	2	9.44	2991808070	228907	83.77	12290	13640	12260	15970	8610	12290	13073.59	0.71	34441	13363	12826	12513	11976	11663	12670	11820	42	3680	500	7610	10	1	8499289	1143	6.53	1.95	12	2.69	2060.00	6881.00	36000	20240119	-62.64	12200	20241113	10.25	36000	-62.64	20240119	12200	10.25	20241113	36000	-62.64	20240119	12200	10.25	20241113	7.68	N	418470	500	42 억	60054	N	N	98	N	N
94	20241114	121214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	1010	2	8.22	2045844270	158462	57.99	12290	13380	12260	15970	8610	12290	12914.79	0.71	25837	13363	12826	12513	11976	11663	12670	11820	42	3680	500	7610	10	1	8499289	1130	6.46	1.93	12	1.86	2060.00	6881.00	36000	20240119	-63.06	12200	20241113	9.02	36000	-63.06	20240119	12200	9.02	20241113	36000	-63.06	20240119	12200	9.02	20241113	7.68	N	418470	500	42 억	60054	N	N	98	N	N
95	20241114	111216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13010	720	2	5.86	1270957800	99653	36.47	12290	13090	12260	15970	8610	12290	12758.80	0.71	14680	13363	12826	12513	11976	11663	12670	11820	42	3680	500	7610	10	1	8499289	1106	6.32	1.89	12	1.17	2060.00	6881.00	36000	20240119	-63.86	12200	20241113	6.64	36000	-63.86	20240119	12200	6.64	20241113	36000	-63.86	20240119	12200	6.64	20241113	7.68	N	418470	500	42 억	60054	N	N	98	N	N
96	20241114	101235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	90	2	0.73	235236260	19072	6.98	12290	12410	12260	15970	8610	12290	12336.70	0.71	-5529	13363	12826	12513	11976	11663	12670	11820	42	3680	500	7610	10	1	8499289	1052	6.01	1.80	12	0.22	2060.00	6881.00	36000	20240119	-65.61	12200	20241113	1.48	36000	-65.61	20240119	12200	1.48	20241113	36000	-65.61	20240119	12200	1.48	20241113	7.68	N	418470	500	42 억	60054	N	N	98	N	N
97	20241114	091209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12290	0	3	0.00	0	0	0.00	0	0	0	15970	8610	12290	0.00	0.71	0	13363	12826	12513	11976	11663	12670	11820	42	3680	500	7610	10	1	8499289	1045	5.97	1.79	12	0.00	2060.00	6881.00	36000	20240119	-65.86	12200	20241113	0.74	36000	-65.86	20240119	12200	0.74	20241113	36000	-65.86	20240119	12200	0.74	20241113	7.68	N	418470	500	42 억	60054	N	N	98	N	N
98	20241113	160826	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12290	-760	5	-5.82	3398120270	269092	147.67	12800	13050	12200	16960	9140	13050	12628.20	0.38	28244	13790	13420	13220	12850	12650	13320	12750	42	3910	500	8090	10	1	8499289	1045	5.97	1.79	12	3.17	2060.00	6881.00	36000	20240119	-65.86	12200	20241113	0.74	36000	-65.86	20240119	12200	0.74	20241113	36000	-65.86	20240119	12200	0.74	20241113	7.83	N	418470	500	42 억	31886	N	N	97	N	N
99	20241113	150905	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12310	-740	5	-5.67	3211089770	253816	139.29	12800	13050	12200	16960	9140	13050	12651.08	0.38	23793	13790	13420	13220	12850	12650	13320	12750	42	3910	500	8090	10	1	8499289	1046	5.98	1.79	12	2.99	2060.00	6881.00	36000	20240119	-65.81	12200	20241113	0.90	36000	-65.81	20240119	12200	0.90	20241113	36000	-65.81	20240119	12200	0.90	20241113	7.83	N	418470	500	42 억	31886	N	N	52	N	N
100	20241113	140900	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12550	-500	5	-3.83	2635955400	207517	113.88	12800	13050	12540	16960	9140	13050	12702.18	0.38	23872	13790	13420	13220	12850	12650	13320	12750	42	3910	500	8090	10	1	8499289	1067	6.09	1.82	12	2.44	2060.00	6881.00	36000	20240119	-65.14	12540	20241113	0.08	36000	-65.14	20240119	12540	0.08	20241113	36000	-65.14	20240119	12540	0.08	20241113	7.83	N	418470	500	42 억	31886	N	N	52	N	N
101	20241113	130905	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12680	-370	5	-2.84	2217868040	174359	95.68	12800	13050	12550	16960	9140	13050	12719.92	0.38	22853	13790	13420	13220	12850	12650	13320	12750	42	3910	500	8090	10	1	8499289	1078	6.16	1.84	12	2.05	2060.00	6881.00	36000	20240119	-64.78	12550	20241113	1.04	36000	-64.78	20240119	12550	1.04	20241113	36000	-64.78	20240119	12550	1.04	20241113	7.83	N	418470	500	42 억	31886	N	N	52	N	N
102	20241113	120852	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12660	-390	5	-2.99	1917711240	150532	82.61	12800	13050	12550	16960	9140	13050	12739.34	0.38	23020	13790	13420	13220	12850	12650	13320	12750	42	3910	500	8090	10	1	8499289	1076	6.15	1.84	12	1.77	2060.00	6881.00	36000	20240119	-64.83	12550	20241113	0.88	36000	-64.83	20240119	12550	0.88	20241113	36000	-64.83	20240119	12550	0.88	20241113	7.83	N	418470	500	42 억	31886	N	N	52	N	N
103	20241113	110848	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12750	-300	5	-2.30	1743319550	136762	75.05	12800	13050	12550	16960	9140	13050	12746.87	0.38	25745	13790	13420	13220	12850	12650	13320	12750	42	3910	500	8090	10	1	8499289	1084	6.19	1.85	12	1.61	2060.00	6881.00	36000	20240119	-64.58	12550	20241113	1.59	36000	-64.58	20240119	12550	1.59	20241113	36000	-64.58	20240119	12550	1.59	20241113	7.83	N	418470	500	42 억	31886	N	N	52	N	N
104	20241113	100850	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12700	-350	5	-2.68	1158836200	90458	49.64	12800	13050	12630	16960	9140	13050	12810.48	0.38	7096	13790	13420	13220	12850	12650	13320	12750	42	3910	500	8090	10	1	8499289	1079	6.17	1.85	12	1.06	2060.00	6881.00	36000	20240119	-64.72	12630	20241113	0.55	36000	-64.72	20240119	12630	0.55	20241113	36000	-64.72	20240119	12630	0.55	20241113	7.83	N	418470	500	42 억	31886	N	N	52	N	N
105	20241113	090839	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	12980	-70	5	-0.54	353161650	27485	15.08	12800	13050	12760	16960	9140	13050	12848.47	0.38	7447	13790	13420	13220	12850	12650	13320	12750	42	3910	500	8090	10	1	8499289	1103	6.30	1.89	12	0.32	2060.00	6881.00	36000	20240119	-63.94	12760	20241113	1.72	36000	-63.94	20240119	12760	1.72	20241113	36000	-63.94	20240119	12760	1.72	20241113	7.83	N	418470	500	42 억	31886	N	N	52	N	N
106	20241112	161133	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13050	-550	5	-4.04	2312538500	174967	135.98	13510	13590	13020	17680	9520	13600	13217.21	0.53	-13492	14206	13902	13686	13382	13166	13795	13275	42	4080	500	8430	10	1	8499289	1109	6.33	1.90	12	2.06	2060.00	6881.00	36000	20240119	-63.75	13020	20241112	0.23	36000	-63.75	20240119	13020	0.23	20241112	36000	-63.75	20240119	13020	0.23	20241112	8.30	N	418470	500	42 억	45165	N	N	52	N	N
107	20241112	151148	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	13030	-570	5	-4.19	2199620930	166308	129.25	13510	13590	13020	17680	9520	13600	13226.19	0.53	-12490	14206	13902	13686	13382	13166	13795	13275	42	4080	500	8430	10	1	8499289	1107	6.33	1.89	12	1.96	2060.00	6881.00	36000	20240119	-63.81	13020	20241112	0.08	36000	-63.81	20240119	13020	0.08	20241112	36000	-63.81	20240119	13020	0.08	20241112	8.30	N	418470	500	42 억	45165	N	N	40	N	N
108	20241112	141149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13140	-460	5	-3.38	1683249590	126797	98.54	13510	13590	13140	17680	9520	13600	13275.15	0.53	-3461	14206	13902	13686	13382	13166	13795	13275	42	4080	500	8430	10	1	8499289	1117	6.38	1.91	12	1.49	2060.00	6881.00	36000	20240119	-63.50	13100	20241029	0.31	36000	-63.50	20240119	13100	0.31	20241029	36000	-63.50	20240119	13100	0.31	20241029	8.30	N	418470	500	42 억	45165	N	N	40	N	N
109	20241112	131157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-360	5	-2.65	1422030350	106992	83.15	13510	13590	13160	17680	9520	13600	13291.00	0.53	659	14206	13902	13686	13382	13166	13795	13275	42	4080	500	8430	10	1	8499289	1125	6.43	1.92	12	1.26	2060.00	6881.00	36000	20240119	-63.22	13100	20241029	1.07	36000	-63.22	20240119	13100	1.07	20241029	36000	-63.22	20240119	13100	1.07	20241029	8.30	N	418470	500	42 억	45165	N	N	40	N	N
110	20241112	121146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13240	-360	5	-2.65	1306031820	98225	76.34	13510	13590	13160	17680	9520	13600	13296.33	0.53	1612	14206	13902	13686	13382	13166	13795	13275	42	4080	500	8430	10	1	8499289	1125	6.43	1.92	12	1.16	2060.00	6881.00	36000	20240119	-63.22	13100	20241029	1.07	36000	-63.22	20240119	13100	1.07	20241029	36000	-63.22	20240119	13100	1.07	20241029	8.30	N	418470	500	42 억	45165	N	N	40	N	N
111	20241112	111140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13300	-300	5	-2.21	1182082320	88864	69.06	13510	13590	13160	17680	9520	13600	13302.15	0.53	5320	14206	13902	13686	13382	13166	13795	13275	42	4080	500	8430	10	1	8499289	1130	6.46	1.93	12	1.05	2060.00	6881.00	36000	20240119	-63.06	13100	20241029	1.53	36000	-63.06	20240119	13100	1.53	20241029	36000	-63.06	20240119	13100	1.53	20241029	8.30	N	418470	500	42 억	45165	N	N	40	N	N
112	20241112	101140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13290	-310	5	-2.28	908516640	68298	53.08	13510	13590	13160	17680	9520	13600	13302.24	0.53	3049	14206	13902	13686	13382	13166	13795	13275	42	4080	500	8430	10	1	8499289	1130	6.45	1.93	12	0.80	2060.00	6881.00	36000	20240119	-63.08	13100	20241029	1.45	36000	-63.08	20240119	13100	1.45	20241029	36000	-63.08	20240119	13100	1.45	20241029	8.30	N	418470	500	42 억	45165	N	N	40	N	N
113	20241112	091140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13440	-160	5	-1.18	279614190	20776	16.15	13510	13590	13370	17680	9520	13600	13458.52	0.53	-7069	14206	13902	13686	13382	13166	13795	13275	42	4080	500	8430	10	1	8499289	1142	6.52	1.95	12	0.24	2060.00	6881.00	36000	20240119	-62.67	13100	20241029	2.60	36000	-62.67	20240119	13100	2.60	20241029	36000	-62.67	20240119	13100	2.60	20241029	8.30	N	418470	500	42 억	45165	N	N	40	N	N
114	20241111	161129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13600	-300	5	-2.16	1730757510	127214	101.63	13990	13990	13470	18070	9730	13900	13605.09	0.64	-9369	14393	14146	13993	13746	13593	14070	13670	42	4170	500	8610	10	1	8499289	1156	6.60	1.98	12	1.50	2060.00	6881.00	36000	20240119	-62.22	13100	20241029	3.82	36000	-62.22	20240119	13100	3.82	20241029	36000	-62.22	20240119	13100	3.82	20241029	8.37	N	418470	500	42 억	54666	N	N	40	N	N
115	20241111	151204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	-350	5	-2.52	1680853960	123532	98.68	13990	13990	13470	18070	9730	13900	13606.63	0.64	-9177	14393	14146	13993	13746	13593	14070	13670	42	4170	500	8610	10	1	8499289	1152	6.58	1.97	12	1.45	2060.00	6881.00	36000	20240119	-62.36	13100	20241029	3.44	36000	-62.36	20240119	13100	3.44	20241029	36000	-62.36	20240119	13100	3.44	20241029	8.37	N	418470	500	42 억	54666	N	N	0	N	N
116	20241111	141148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13670	-230	5	-1.65	1522630990	111855	89.36	13990	13990	13470	18070	9730	13900	13612.54	0.64	-7074	14393	14146	13993	13746	13593	14070	13670	42	4170	500	8610	10	1	8499289	1162	6.64	1.99	12	1.32	2060.00	6881.00	36000	20240119	-62.03	13100	20241029	4.35	36000	-62.03	20240119	13100	4.35	20241029	36000	-62.03	20240119	13100	4.35	20241029	8.37	N	418470	500	42 억	54666	N	N	0	N	N
117	20241111	131147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13570	-330	5	-2.37	1343332360	98659	78.81	13990	13990	13470	18070	9730	13900	13615.91	0.64	-7351	14393	14146	13993	13746	13593	14070	13670	42	4170	500	8610	10	1	8499289	1153	6.59	1.97	12	1.16	2060.00	6881.00	36000	20240119	-62.31	13100	20241029	3.59	36000	-62.31	20240119	13100	3.59	20241029	36000	-62.31	20240119	13100	3.59	20241029	8.37	N	418470	500	42 억	54666	N	N	0	N	N
118	20241111	121140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13580	-320	5	-2.30	1262964980	92736	74.08	13990	13990	13470	18070	9730	13900	13618.93	0.64	-8125	14393	14146	13993	13746	13593	14070	13670	42	4170	500	8610	10	1	8499289	1154	6.59	1.97	12	1.09	2060.00	6881.00	36000	20240119	-62.28	13100	20241029	3.66	36000	-62.28	20240119	13100	3.66	20241029	36000	-62.28	20240119	13100	3.66	20241029	8.37	N	418470	500	42 억	54666	N	N	0	N	N
119	20241111	111138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13590	-310	5	-2.23	1112026950	81633	65.21	13990	13990	13470	18070	9730	13900	13622.27	0.64	-7290	14393	14146	13993	13746	13593	14070	13670	42	4170	500	8610	10	1	8499289	1155	6.60	1.98	12	0.96	2060.00	6881.00	36000	20240119	-62.25	13100	20241029	3.74	36000	-62.25	20240119	13100	3.74	20241029	36000	-62.25	20240119	13100	3.74	20241029	8.37	N	418470	500	42 억	54666	N	N	0	N	N
120	20241111	101131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13530	-370	5	-2.66	938886610	68846	55.00	13990	13990	13470	18070	9730	13900	13637.49	0.64	-7015	14393	14146	13993	13746	13593	14070	13670	42	4170	500	8610	10	1	8499289	1150	6.57	1.97	12	0.81	2060.00	6881.00	36000	20240119	-62.42	13100	20241029	3.28	36000	-62.42	20240119	13100	3.28	20241029	36000	-62.42	20240119	13100	3.28	20241029	8.37	N	418470	500	42 억	54666	N	N	0	N	N
121	20241111	091128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13730	-170	5	-1.22	337302020	24523	19.59	13990	13990	13620	18070	9730	13900	13754.52	0.64	-8851	14393	14146	13993	13746	13593	14070	13670	42	4170	500	8610	10	1	8499289	1167	6.67	2.00	12	0.29	2060.00	6881.00	36000	20240119	-61.86	13100	20241029	4.81	36000	-61.86	20240119	13100	4.81	20241029	36000	-61.86	20240119	13100	4.81	20241029	8.37	N	418470	500	42 억	54666	N	N	0	N	N
122	20241108	161120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13900	-230	5	-1.63	1718271270	122484	130.13	14000	14240	13840	18360	9900	14130	14029.03	0.72	-6723	14756	14442	14196	13882	13636	14320	13760	42	4230	500	8760	10	1	8499289	1181	6.75	2.02	12	1.44	2060.00	6881.00	36000	20240119	-61.39	13100	20241029	6.11	36000	-61.39	20240119	13100	6.11	20241029	36000	-61.39	20240119	13100	6.11	20241029	8.37	N	418470	500	42 억	61110	N	N	4	N	N
123	20241108	151133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13960	-170	5	-1.20	1621590730	115522	122.74	14000	14240	13840	18360	9900	14130	14037.07	0.72	-5715	14756	14442	14196	13882	13636	14320	13760	42	4230	500	8760	10	1	8499289	1187	6.78	2.03	12	1.36	2060.00	6881.00	36000	20240119	-61.22	13100	20241029	6.56	36000	-61.22	20240119	13100	6.56	20241029	36000	-61.22	20240119	13100	6.56	20241029	8.37	N	418470	500	42 억	61110	N	N	4	N	N
124	20241108	141130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13950	-180	5	-1.27	1486246510	105792	112.40	14000	14240	13840	18360	9900	14130	14048.75	0.72	-1672	14756	14442	14196	13882	13636	14320	13760	42	4230	500	8760	10	1	8499289	1186	6.77	2.03	12	1.24	2060.00	6881.00	36000	20240119	-61.25	13100	20241029	6.49	36000	-61.25	20240119	13100	6.49	20241029	36000	-61.25	20240119	13100	6.49	20241029	8.37	N	418470	500	42 억	61110	N	N	4	N	N
125	20241108	131132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	-130	5	-0.92	1152336980	81802	86.91	14000	14240	13920	18360	9900	14130	14086.90	0.72	-2347	14756	14442	14196	13882	13636	14320	13760	42	4230	500	8760	10	1	8499289	1190	6.80	2.03	12	0.96	2060.00	6881.00	36000	20240119	-61.11	13100	20241029	6.87	36000	-61.11	20240119	13100	6.87	20241029	36000	-61.11	20240119	13100	6.87	20241029	8.37	N	418470	500	42 억	61110	N	N	4	N	N
126	20241108	121131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14100	-30	5	-0.21	935775150	66341	70.48	14000	14240	13970	18360	9900	14130	14105.53	0.72	6071	14756	14442	14196	13882	13636	14320	13760	42	4230	500	8760	10	1	8499289	1198	6.84	2.05	12	0.78	2060.00	6881.00	36000	20240119	-60.83	13100	20241029	7.63	36000	-60.83	20240119	13100	7.63	20241029	36000	-60.83	20240119	13100	7.63	20241029	8.37	N	418470	500	42 억	61110	N	N	4	N	N
127	20241108	111131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14080	-50	5	-0.35	820469280	58148	61.78	14000	14240	13970	18360	9900	14130	14110.01	0.72	9313	14756	14442	14196	13882	13636	14320	13760	42	4230	500	8760	10	1	8499289	1197	6.83	2.05	12	0.68	2060.00	6881.00	36000	20240119	-60.89	13100	20241029	7.48	36000	-60.89	20240119	13100	7.48	20241029	36000	-60.89	20240119	13100	7.48	20241029	8.37	N	418470	500	42 억	61110	N	N	4	N	N
128	20241108	101140	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14180	50	2	0.35	640519810	45417	48.25	14000	14240	13970	18360	9900	14130	14103.08	0.72	12732	14756	14442	14196	13882	13636	14320	13760	42	4230	500	8760	10	1	8499289	1205	6.88	2.06	12	0.53	2060.00	6881.00	36000	20240119	-60.61	13100	20241029	8.24	36000	-60.61	20240119	13100	8.24	20241029	36000	-60.61	20240119	13100	8.24	20241029	8.37	N	418470	500	42 억	61110	N	N	4	N	N
129	20241108	091127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14160	30	2	0.21	292168620	20807	22.11	14000	14160	13970	18360	9900	14130	14041.81	0.72	5025	14756	14442	14196	13882	13636	14320	13760	42	4230	500	8760	10	1	8499289	1203	6.87	2.06	12	0.24	2060.00	6881.00	36000	20240119	-60.67	13100	20241029	8.09	36000	-60.67	20240119	13100	8.09	20241029	36000	-60.67	20240119	13100	8.09	20241029	8.37	N	418470	500	42 억	61110	N	N	4	N	N
130	20241107	161122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14130	-130	5	-0.91	1280324480	89719	58.38	14260	14510	13950	18530	9990	14260	14270.46	0.85	-6017	14900	14580	14390	14070	13880	14485	13975	42	4270	500	8840	10	1	8499289	1201	6.86	2.05	12	1.06	2060.00	6881.00	36000	20240119	-60.75	13100	20241029	7.86	36000	-60.75	20240119	13100	7.86	20241029	36000	-60.75	20240119	13100	7.86	20241029	8.39	N	418470	500	42 억	72621	N	N	4	N	N
131	20241107	151128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14180	-80	5	-0.56	1220599500	85508	55.64	14260	14510	13950	18530	9990	14260	14274.68	0.85	-5670	14900	14580	14390	14070	13880	14485	13975	42	4270	500	8840	10	1	8499289	1205	6.88	2.06	12	1.01	2060.00	6881.00	36000	20240119	-60.61	13100	20241029	8.24	36000	-60.61	20240119	13100	8.24	20241029	36000	-60.61	20240119	13100	8.24	20241029	8.39	N	418470	500	42 억	72621	N	N	11	N	N
132	20241107	141132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14350	90	2	0.63	1084272530	75950	49.42	14260	14510	13950	18530	9990	14260	14276.14	0.85	-2672	14900	14580	14390	14070	13880	14485	13975	42	4270	500	8840	10	1	8499289	1220	6.97	2.09	12	0.89	2060.00	6881.00	36000	20240119	-60.14	13100	20241029	9.54	36000	-60.14	20240119	13100	9.54	20241029	36000	-60.14	20240119	13100	9.54	20241029	8.39	N	418470	500	42 억	72621	N	N	11	N	N
133	20241107	131131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14340	80	2	0.56	987187260	69178	45.01	14260	14510	13950	18530	9990	14260	14270.25	0.85	-1660	14900	14580	14390	14070	13880	14485	13975	42	4270	500	8840	10	1	8499289	1219	6.96	2.08	12	0.81	2060.00	6881.00	36000	20240119	-60.17	13100	20241029	9.47	36000	-60.17	20240119	13100	9.47	20241029	36000	-60.17	20240119	13100	9.47	20241029	8.39	N	418470	500	42 억	72621	N	N	11	N	N
134	20241107	121126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14440	180	2	1.26	862402000	60528	39.38	14260	14510	13950	18530	9990	14260	14247.98	0.85	-1896	14900	14580	14390	14070	13880	14485	13975	42	4270	500	8840	10	1	8499289	1227	7.01	2.10	12	0.71	2060.00	6881.00	36000	20240119	-59.89	13100	20241029	10.23	36000	-59.89	20240119	13100	10.23	20241029	36000	-59.89	20240119	13100	10.23	20241029	8.39	N	418470	500	42 억	72621	N	N	11	N	N
135	20241107	111122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14400	140	2	0.98	751793930	52835	34.38	14260	14510	13950	18530	9990	14260	14229.08	0.85	-3442	14900	14580	14390	14070	13880	14485	13975	42	4270	500	8840	10	1	8499289	1224	6.99	2.09	12	0.62	2060.00	6881.00	36000	20240119	-60.00	13100	20241029	9.92	36000	-60.00	20240119	13100	9.92	20241029	36000	-60.00	20240119	13100	9.92	20241029	8.39	N	418470	500	42 억	72621	N	N	11	N	N
136	20241107	101124	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14450	190	2	1.33	660135640	46470	30.24	14260	14510	13950	18530	9990	14260	14205.62	0.85	-2362	14900	14580	14390	14070	13880	14485	13975	42	4270	500	8840	10	1	8499289	1228	7.01	2.10	12	0.55	2060.00	6881.00	36000	20240119	-59.86	13100	20241029	10.31	36000	-59.86	20240119	13100	10.31	20241029	36000	-59.86	20240119	13100	10.31	20241029	8.39	N	418470	500	42 억	72621	N	N	11	N	N
137	20241107	091127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14040	-220	5	-1.54	176572380	12552	8.17	14260	14270	13950	18530	9990	14260	14067.09	0.85	-3637	14900	14580	14390	14070	13880	14485	13975	42	4270	500	8840	10	1	8499289	1193	6.82	2.04	12	0.15	2060.00	6881.00	36000	20240119	-61.00	13100	20241029	7.18	36000	-61.00	20240119	13100	7.18	20241029	36000	-61.00	20240119	13100	7.18	20241029	8.39	N	418470	500	42 억	72621	N	N	11	N	N
138	20241106	161136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14260	-210	5	-1.45	2213662100	153125	92.31	14430	14710	14200	18810	10130	14470	14458.22	0.97	-10105	14950	14710	14340	14100	13730	14830	14220	42	4340	500	8970	10	1	8499289	1212	6.92	2.07	12	1.80	2060.00	6881.00	36000	20240119	-60.39	13100	20241029	8.85	36000	-60.39	20240119	13100	8.85	20241029	36000	-60.39	20240119	13100	8.85	20241029	8.64	N	418470	500	42 억	82208	N	N	11	N	N
139	20241106	151210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14240	-230	5	-1.59	2128424880	147138	88.70	14430	14710	14200	18810	10130	14470	14465.49	0.97	-9776	14950	14710	14340	14100	13730	14830	14220	42	4340	500	8970	10	1	8499289	1210	6.91	2.07	12	1.73	2060.00	6881.00	36000	20240119	-60.44	13100	20241029	8.70	36000	-60.44	20240119	13100	8.70	20241029	36000	-60.44	20240119	13100	8.70	20241029	8.64	N	418470	500	42 억	82208	N	N	490	N	N
140	20241106	141159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14370	-100	5	-0.69	1918572280	132450	79.84	14430	14710	14240	18810	10130	14470	14485.29	0.97	-2853	14950	14710	14340	14100	13730	14830	14220	42	4340	500	8970	10	1	8499289	1221	6.98	2.09	12	1.56	2060.00	6881.00	36000	20240119	-60.08	13100	20241029	9.69	36000	-60.08	20240119	13100	9.69	20241029	36000	-60.08	20240119	13100	9.69	20241029	8.64	N	418470	500	42 억	82208	N	N	490	N	N
141	20241106	131208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14330	-140	5	-0.97	1638618690	112912	68.07	14430	14710	14240	18810	10130	14470	14512.46	0.97	2145	14950	14710	14340	14100	13730	14830	14220	42	4340	500	8970	10	1	8499289	1218	6.96	2.08	12	1.33	2060.00	6881.00	36000	20240119	-60.19	13100	20241029	9.39	36000	-60.19	20240119	13100	9.39	20241029	36000	-60.19	20240119	13100	9.39	20241029	8.64	N	418470	500	42 억	82208	N	N	490	N	N
142	20241106	121133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14490	20	2	0.14	1282044990	88043	53.08	14430	14710	14390	18810	10130	14470	14561.88	0.97	4808	14950	14710	14340	14100	13730	14830	14220	42	4340	500	8970	10	1	8499289	1232	7.03	2.11	12	1.04	2060.00	6881.00	36000	20240119	-59.75	13100	20241029	10.61	36000	-59.75	20240119	13100	10.61	20241029	36000	-59.75	20240119	13100	10.61	20241029	8.64	N	418470	500	42 억	82208	N	N	490	N	N
143	20241106	111138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14630	160	2	1.11	1048009040	71940	43.37	14430	14710	14390	18810	10130	14470	14568.22	0.97	10221	14950	14710	14340	14100	13730	14830	14220	42	4340	500	8970	10	1	8499289	1243	7.10	2.13	12	0.85	2060.00	6881.00	36000	20240119	-59.36	13100	20241029	11.68	36000	-59.36	20240119	13100	11.68	20241029	36000	-59.36	20240119	13100	11.68	20241029	8.64	N	418470	500	42 억	82208	N	N	490	N	N
144	20241106	101143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14630	160	2	1.11	763650750	52454	31.62	14430	14710	14390	18810	10130	14470	14558.98	0.97	8504	14950	14710	14340	14100	13730	14830	14220	42	4340	500	8970	10	1	8499289	1243	7.10	2.13	12	0.62	2060.00	6881.00	36000	20240119	-59.36	13100	20241029	11.68	36000	-59.36	20240119	13100	11.68	20241029	36000	-59.36	20240119	13100	11.68	20241029	8.64	N	418470	500	42 억	82208	N	N	490	N	N
145	20241106	091137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14620	150	2	1.04	345625570	23846	14.38	14430	14650	14390	18810	10130	14470	14494.37	0.97	-1922	14950	14710	14340	14100	13730	14830	14220	42	4340	500	8970	10	1	8499289	1243	7.10	2.12	12	0.28	2060.00	6881.00	36000	20240119	-59.39	13100	20241029	11.60	36000	-59.39	20240119	13100	11.60	20241029	36000	-59.39	20240119	13100	11.60	20241029	8.64	N	418470	500	42 억	82208	N	N	490	N	N
146	20241105	161102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14470	480	2	3.43	2374710480	164539	166.81	13990	14580	13970	18180	9800	13990	14432.48	0.57	34967	14356	14172	13926	13742	13496	14265	13835	42	4190	500	8670	10	1	8499289	1230	7.02	2.10	12	1.94	2060.00	6881.00	36000	20240119	-59.81	13100	20241029	10.46	36000	-59.81	20240119	13100	10.46	20241029	36000	-59.81	20240119	13100	10.46	20241029	8.68	N	418470	500	42 억	48748	N	N	490	N	N
147	20241105	151127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14540	550	2	3.93	2288381810	158573	160.76	13990	14580	13970	18180	9800	13990	14431.09	0.57	36339	14356	14172	13926	13742	13496	14265	13835	42	4190	500	8670	10	1	8499289	1236	7.06	2.11	12	1.87	2060.00	6881.00	36000	20240119	-59.61	13100	20241029	10.99	36000	-59.61	20240119	13100	10.99	20241029	36000	-59.61	20240119	13100	10.99	20241029	8.68	N	418470	500	42 억	48748	N	N	0	N	N
148	20241105	141120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14560	570	2	4.07	2083326140	144439	146.43	13990	14580	13970	18180	9800	13990	14423.57	0.57	32991	14356	14172	13926	13742	13496	14265	13835	42	4190	500	8670	10	1	8499289	1237	7.07	2.12	12	1.70	2060.00	6881.00	36000	20240119	-59.56	13100	20241029	11.15	36000	-59.56	20240119	13100	11.15	20241029	36000	-59.56	20240119	13100	11.15	20241029	8.68	N	418470	500	42 억	48748	N	N	0	N	N
149	20241105	131129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14540	550	2	3.93	1873318770	129964	131.75	13990	14580	13970	18180	9800	13990	14414.14	0.57	30062	14356	14172	13926	13742	13496	14265	13835	42	4190	500	8670	10	1	8499289	1236	7.06	2.11	12	1.53	2060.00	6881.00	36000	20240119	-59.61	13100	20241029	10.99	36000	-59.61	20240119	13100	10.99	20241029	36000	-59.61	20240119	13100	10.99	20241029	8.68	N	418470	500	42 억	48748	N	N	0	N	N
150	20241105	121118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14370	380	2	2.72	1374678360	95624	96.94	13990	14510	13970	18180	9800	13990	14375.87	0.57	20499	14356	14172	13926	13742	13496	14265	13835	42	4190	500	8670	10	1	8499289	1221	6.98	2.09	12	1.13	2060.00	6881.00	36000	20240119	-60.08	13100	20241029	9.69	36000	-60.08	20240119	13100	9.69	20241029	36000	-60.08	20240119	13100	9.69	20241029	8.68	N	418470	500	42 억	48748	N	N	0	N	N
151	20241105	111103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14370	380	2	2.72	1276701780	88827	90.05	13990	14510	13970	18180	9800	13990	14372.90	0.57	19395	14356	14172	13926	13742	13496	14265	13835	42	4190	500	8670	10	1	8499289	1221	6.98	2.09	12	1.05	2060.00	6881.00	36000	20240119	-60.08	13100	20241029	9.69	36000	-60.08	20240119	13100	9.69	20241029	36000	-60.08	20240119	13100	9.69	20241029	8.68	N	418470	500	42 억	48748	N	N	0	N	N
152	20241105	101114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14450	460	2	3.29	865296710	60349	61.18	13990	14490	13970	18180	9800	13990	14338.21	0.57	13216	14356	14172	13926	13742	13496	14265	13835	42	4190	500	8670	10	1	8499289	1228	7.01	2.10	12	0.71	2060.00	6881.00	36000	20240119	-59.86	13100	20241029	10.31	36000	-59.86	20240119	13100	10.31	20241029	36000	-59.86	20240119	13100	10.31	20241029	8.68	N	418470	500	42 억	48748	N	N	0	N	N
153	20241105	091109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14360	370	2	2.64	214530760	15111	15.32	13990	14390	13970	18180	9800	13990	14196.99	0.57	1121	14356	14172	13926	13742	13496	14265	13835	42	4190	500	8670	10	1	8499289	1220	6.97	2.09	12	0.18	2060.00	6881.00	36000	20240119	-60.11	13100	20241029	9.62	36000	-60.11	20240119	13100	9.62	20241029	36000	-60.11	20240119	13100	9.62	20241029	8.68	N	418470	500	42 억	48748	N	N	0	N	N
154	20241104	161100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	160	2	1.16	1360474790	97865	47.77	13840	14110	13680	17970	9690	13830	13901.20	0.49	7053	14756	14292	14026	13562	13296	14160	13430	42	4140	500	8570	10	1	8499289	1189	6.79	2.03	12	1.15	2060.00	6881.00	36000	20240119	-61.14	13100	20241029	6.79	36000	-61.14	20240119	13100	6.79	20241029	36000	-61.14	20240119	13100	6.79	20241029	8.50	N	418470	500	42 억	41669	N	N	0	N	N
155	20241104	151120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13990	160	2	1.16	1328375460	95572	46.65	13840	14110	13680	17970	9690	13830	13899.21	0.49	6513	14756	14292	14026	13562	13296	14160	13430	42	4140	500	8570	10	1	8499289	1189	6.79	2.03	12	1.12	2060.00	6881.00	36000	20240119	-61.14	13100	20241029	6.79	36000	-61.14	20240119	13100	6.79	20241029	36000	-61.14	20240119	13100	6.79	20241029	8.50	N	418470	500	42 억	41669	N	N	0	N	N
156	20241104	141102	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13960	130	2	0.94	1243639080	89515	43.69	13840	14110	13680	17970	9690	13830	13893.08	0.49	6212	14756	14292	14026	13562	13296	14160	13430	42	4140	500	8570	10	1	8499289	1187	6.78	2.03	12	1.05	2060.00	6881.00	36000	20240119	-61.22	13100	20241029	6.56	36000	-61.22	20240119	13100	6.56	20241029	36000	-61.22	20240119	13100	6.56	20241029	8.50	N	418470	500	42 억	41669	N	N	0	N	N
157	20241104	131023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14040	210	2	1.52	1206590070	86871	42.40	13840	14110	13680	17970	9690	13830	13889.45	0.49	6331	14756	14292	14026	13562	13296	14160	13430	42	4140	500	8570	10	1	8499289	1193	6.82	2.04	12	1.02	2060.00	6881.00	36000	20240119	-61.00	13100	20241029	7.18	36000	-61.00	20240119	13100	7.18	20241029	36000	-61.00	20240119	13100	7.18	20241029	8.50	N	418470	500	42 억	41669	N	N	0	N	N
158	20241104	121047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	170	2	1.23	1108384120	79865	38.98	13840	14110	13680	17970	9690	13830	13878.22	0.49	6351	14756	14292	14026	13562	13296	14160	13430	42	4140	500	8570	10	1	8499289	1190	6.80	2.03	12	0.94	2060.00	6881.00	36000	20240119	-61.11	13100	20241029	6.87	36000	-61.11	20240119	13100	6.87	20241029	36000	-61.11	20240119	13100	6.87	20241029	8.50	N	418470	500	42 억	41669	N	N	0	N	N
159	20241104	111039	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14060	230	2	1.66	989259130	71358	34.83	13840	14110	13680	17970	9690	13830	13863.32	0.49	5738	14756	14292	14026	13562	13296	14160	13430	42	4140	500	8570	10	1	8499289	1195	6.83	2.04	12	0.84	2060.00	6881.00	36000	20240119	-60.94	13100	20241029	7.33	36000	-60.94	20240119	13100	7.33	20241029	36000	-60.94	20240119	13100	7.33	20241029	8.50	N	418470	500	42 억	41669	N	N	0	N	N
160	20241104	101027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13850	20	2	0.14	735513640	53182	25.96	13840	14110	13680	17970	9690	13830	13830.12	0.49	5969	14756	14292	14026	13562	13296	14160	13430	42	4140	500	8570	10	1	8499289	1177	6.72	2.01	12	0.63	2060.00	6881.00	36000	20240119	-61.53	13100	20241029	5.73	36000	-61.53	20240119	13100	5.73	20241029	36000	-61.53	20240119	13100	5.73	20241029	8.50	N	418470	500	42 억	41669	N	N	0	N	N
161	20241104	091048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13870	40	2	0.29	236622790	17038	8.32	13840	14110	13840	17970	9690	13830	13887.94	0.49	5574	14756	14292	14026	13562	13296	14160	13430	42	4140	500	8570	10	1	8499289	1179	6.73	2.02	12	0.20	2060.00	6881.00	36000	20240119	-61.47	13100	20241029	5.88	36000	-61.47	20240119	13100	5.88	20241029	36000	-61.47	20240119	13100	5.88	20241029	8.50	N	418470	500	42 억	41669	N	N	0	N	N
162	20241101	161006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13830	-90	5	-0.65	2864422070	200927	216.72	13920	14490	13760	18090	9750	13920	14256.41	0.39	8470	14360	14140	14000	13780	13640	14070	13710	42	4170	500	8630	10	1	8499289	1175	6.71	2.01	12	2.36	2060.00	6881.00	36000	20240119	-61.58	13100	20241029	5.57	36000	-61.58	20240119	13100	5.57	20241029	36000	-61.58	20240119	13100	5.57	20241029	8.30	N	418470	500	42 억	33350	N	N	0	N	N
163	20241101	151027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13950	30	2	0.22	2704305120	189389	204.27	13920	14490	13760	18090	9750	13920	14279.10	0.39	11569	14360	14140	14000	13780	13640	14070	13710	42	4170	500	8630	10	1	8499289	1186	6.77	2.03	12	2.23	2060.00	6881.00	36000	20240119	-61.25	13100	20241029	6.49	36000	-61.25	20240119	13100	6.49	20241029	36000	-61.25	20240119	13100	6.49	20241029	8.30	N	418470	500	42 억	33350	N	N	0	N	N
164	20241101	140940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14020	100	2	0.72	2548485950	178246	192.25	13920	14490	13760	18090	9750	13920	14297.58	0.39	14116	14360	14140	14000	13780	13640	14070	13710	42	4170	500	8630	10	1	8499289	1192	6.81	2.04	12	2.10	2060.00	6881.00	36000	20240119	-61.06	13100	20241029	7.02	36000	-61.06	20240119	13100	7.02	20241029	36000	-61.06	20240119	13100	7.02	20241029	8.30	N	418470	500	42 억	33350	N	N	0	N	N
165	20241101	131207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14150	230	2	1.65	2407116170	168162	181.38	13920	14490	13760	18090	9750	13920	14314.27	0.39	16768	14360	14140	14000	13780	13640	14070	13710	42	4170	500	8630	10	1	8499289	1203	6.87	2.06	12	1.98	2060.00	6881.00	36000	20240119	-60.69	13100	20241029	8.02	36000	-60.69	20240119	13100	8.02	20241029	36000	-60.69	20240119	13100	8.02	20241029	8.30	N	418470	500	42 억	33350	N	N	0	N	N
166	20241101	121207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14180	260	2	1.87	2298476620	160472	173.08	13920	14490	13760	18090	9750	13920	14323.23	0.39	18597	14360	14140	14000	13780	13640	14070	13710	42	4170	500	8630	10	1	8499289	1205	6.88	2.06	12	1.89	2060.00	6881.00	36000	20240119	-60.61	13100	20241029	8.24	36000	-60.61	20240119	13100	8.24	20241029	36000	-60.61	20240119	13100	8.24	20241029	8.30	N	418470	500	42 억	33350	N	N	0	N	N
167	20241101	111203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14190	270	2	1.94	2166496460	151169	163.05	13920	14490	13760	18090	9750	13920	14331.62	0.39	20779	14360	14140	14000	13780	13640	14070	13710	42	4170	500	8630	10	1	8499289	1206	6.89	2.06	12	1.78	2060.00	6881.00	36000	20240119	-60.58	13100	20241029	8.32	36000	-60.58	20240119	13100	8.32	20241029	36000	-60.58	20240119	13100	8.32	20241029	8.30	N	418470	500	42 억	33350	N	N	0	N	N
168	20241101	101205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14360	440	2	3.16	1447098980	101007	108.94	13920	14460	13760	18090	9750	13920	14326.72	0.39	9169	14360	14140	14000	13780	13640	14070	13710	42	4170	500	8630	10	1	8499289	1220	6.97	2.09	12	1.19	2060.00	6881.00	36000	20240119	-60.11	13100	20241029	9.62	36000	-60.11	20240119	13100	9.62	20241029	36000	-60.11	20240119	13100	9.62	20241029	8.30	N	418470	500	42 억	33350	N	N	0	N	N
169	20241101	091201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14090	170	2	1.22	159103900	11369	12.26	13920	14180	13760	18090	9750	13920	13994.54	0.39	1566	14360	14140	14000	13780	13640	14070	13710	42	4170	500	8630	10	1	8499289	1198	6.84	2.05	12	0.13	2060.00	6881.00	36000	20240119	-60.86	13100	20241029	7.56	36000	-60.86	20240119	13100	7.56	20241029	36000	-60.86	20240119	13100	7.56	20241029	8.30	N	418470	500	42 억	33350	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History